Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2004-02-25 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2005
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2005-12-30 | $154,800.00 | $154,800.00 | 0 | — | — |
| 2005-12-29 | $154,800.00 | $154,800.00 | 0 | — | — |
| 2005-12-28 | $154,800.00 | $154,800.00 | 0 | — | — |
| 2005-12-27 | $158,400.00 | $158,400.00 | 0 | — | — |
| 2005-12-23 | $158,400.00 | $158,400.00 | 0 | — | — |
| 2005-12-22 | $165,600.00 | $165,600.00 | 0 | — | — |
| 2005-12-21 | $180,000.00 | $180,000.00 | 0 | — | — |
| 2005-12-20 | $180,000.00 | $180,000.00 | 0 | — | — |
| 2005-12-19 | $190,800.00 | $190,800.00 | 0 | — | — |
| 2005-12-16 | $190,800.00 | $190,800.00 | 0 | — | — |
| 2005-12-15 | $194,400.00 | $194,400.00 | 0 | — | — |
| 2005-12-14 | $187,200.00 | $187,200.00 | 0 | — | — |
| 2005-12-13 | $187,200.00 | $187,200.00 | 0 | — | — |
| 2005-12-12 | $201,600.00 | $201,600.00 | 0 | — | — |
| 2005-12-09 | $194,400.00 | $194,400.00 | 0 | — | — |
| 2005-12-08 | $208,800.00 | $208,800.00 | 0 | — | — |
| 2005-12-07 | $180,000.00 | $180,000.00 | 0 | — | — |
| 2005-12-06 | $212,400.00 | $212,400.00 | 0 | — | — |
| 2005-12-05 | $241,200.00 | $241,200.00 | 0 | — | — |
| 2005-12-02 | $237,600.00 | $237,600.00 | 0 | — | — |
| 2005-12-01 | $237,600.00 | $237,600.00 | 0 | — | — |
| 2005-11-30 | $237,600.00 | $237,600.00 | 0 | — | — |
| 2005-11-29 | $234,000.00 | $234,000.00 | 0 | — | — |
| 2005-11-28 | $248,400.00 | $248,400.00 | 0 | — | — |
| 2005-11-25 | $237,600.00 | $237,600.00 | 0 | — | — |
| 2005-11-23 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2005-11-22 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2005-11-21 | $216,000.00 | $216,000.00 | 0 | — | — |
| 2005-11-18 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2005-11-17 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2005-11-16 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2005-11-15 | $151,200.00 | $151,200.00 | 0 | — | — |
| 2005-11-14 | $154,800.00 | $154,800.00 | 0 | — | — |
| 2005-11-11 | $151,200.00 | $151,200.00 | 0 | — | — |
| 2005-11-10 | $147,600.00 | $147,600.00 | 0 | — | — |
| 2005-11-09 | $154,800.00 | $154,800.00 | 0 | — | — |
| 2005-11-08 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2005-11-07 | $201,600.00 | $201,600.00 | 0 | — | — |
| 2005-11-04 | $212,400.00 | $212,400.00 | 0 | — | — |
| 2005-11-03 | $198,000.00 | $198,000.00 | 0 | — | — |
| 2005-11-02 | $255,600.00 | $255,600.00 | 0 | — | — |
| 2005-11-01 | $259,200.00 | $259,200.00 | 0 | — | — |
| 2005-10-31 | $262,800.00 | $262,800.00 | 0 | — | — |
| 2005-10-28 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2005-10-27 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2005-10-26 | $262,800.00 | $262,800.00 | 0 | — | — |
| 2005-10-25 | $262,800.00 | $262,800.00 | 0 | — | — |
| 2005-10-24 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2005-10-21 | $262,800.00 | $262,800.00 | 0 | — | — |
| 2005-10-20 | $262,800.00 | $262,800.00 | 0 | — | — |
| 2005-10-19 | $295,200.00 | $295,200.00 | 0 | — | — |
| 2005-10-18 | $295,200.00 | $295,200.00 | 0 | — | — |
| 2005-10-17 | $295,200.00 | $295,200.00 | 0 | — | — |
| 2005-10-14 | $295,200.00 | $295,200.00 | 0 | — | — |
| 2005-10-13 | $295,200.00 | $295,200.00 | 0 | — | — |
| 2005-10-12 | $302,400.00 | $302,400.00 | 0 | — | — |
| 2005-10-11 | $306,000.00 | $306,000.00 | 0 | — | — |
| 2005-10-10 | $295,200.00 | $295,200.00 | 0 | — | — |
| 2005-10-07 | $306,000.00 | $306,000.00 | 0 | — | — |
| 2005-10-06 | $324,000.00 | $324,000.00 | 0 | — | — |
| 2005-10-05 | $324,000.00 | $324,000.00 | 0 | — | — |
| 2005-10-04 | $349,200.00 | $349,200.00 | 0 | — | — |
| 2005-10-03 | $360,000.00 | $360,000.00 | 0 | — | — |
| 2005-09-30 | $414,000.00 | $414,000.00 | 0 | — | — |
| 2005-09-29 | $432,000.00 | $432,000.00 | 0 | — | — |
| 2005-09-28 | $439,200.00 | $439,200.00 | 0 | — | — |
| 2005-09-27 | $446,400.00 | $446,400.00 | 0 | — | — |
| 2005-09-26 | $432,000.00 | $432,000.00 | 0 | — | — |
| 2005-09-23 | $432,000.00 | $432,000.00 | 0 | — | — |
| 2005-09-22 | $446,400.00 | $446,400.00 | 0 | — | — |
| 2005-09-21 | $450,000.00 | $450,000.00 | 0 | — | — |
| 2005-09-20 | $468,000.00 | $468,000.00 | 0 | — | — |
| 2005-09-19 | $475,200.00 | $475,200.00 | 0 | — | — |
| 2005-09-16 | $468,000.00 | $468,000.00 | 0 | — | — |
| 2005-09-15 | $468,000.00 | $468,000.00 | 0 | — | — |
| 2005-09-14 | $482,400.00 | $482,400.00 | 0 | — | — |
| 2005-09-13 | $450,000.00 | $450,000.00 | 0 | — | — |
| 2005-09-12 | $468,000.00 | $468,000.00 | 0 | — | — |
| 2005-09-09 | $471,600.00 | $471,600.00 | 0 | — | — |
| 2005-09-08 | $453,600.00 | $453,600.00 | 0 | — | — |
| 2005-09-07 | $450,000.00 | $450,000.00 | 0 | — | — |
| 2005-09-06 | $489,600.00 | $489,600.00 | 0 | — | — |
| 2005-09-02 | $514,800.00 | $514,800.00 | 0 | — | — |
| 2005-09-01 | $514,800.00 | $514,800.00 | 0 | — | — |
| 2005-08-31 | $532,800.00 | $532,800.00 | 0 | — | — |
| 2005-08-30 | $532,800.00 | $532,800.00 | 0 | — | — |
| 2005-08-29 | $532,800.00 | $532,800.00 | 0 | — | — |
| 2005-08-26 | $514,800.00 | $514,800.00 | 0 | — | — |
| 2005-08-25 | $540,000.00 | $540,000.00 | 0 | — | — |
| 2005-08-24 | $554,400.00 | $554,400.00 | 0 | — | — |
| 2005-08-23 | $540,000.00 | $540,000.00 | 0 | — | — |
| 2005-08-22 | $540,000.00 | $540,000.00 | 0 | — | — |
| 2005-08-19 | $558,000.00 | $558,000.00 | 0 | — | — |
| 2005-08-18 | $540,000.00 | $540,000.00 | 0 | — | — |
| 2005-08-17 | $522,000.00 | $522,000.00 | 0 | — | — |
| 2005-08-16 | $547,200.00 | $547,200.00 | 0 | — | — |
| 2005-08-15 | $572,400.00 | $572,400.00 | 0 | — | — |
| 2005-08-12 | $572,400.00 | $572,400.00 | 0 | — | — |
| 2005-08-11 | $576,000.00 | $576,000.00 | 0 | — | — |
| 2005-08-10 | $540,000.00 | $540,000.00 | 0 | — | — |
| 2005-08-09 | $525,600.00 | $525,600.00 | 0 | — | — |
| 2005-08-08 | $540,000.00 | $540,000.00 | 0 | — | — |
| 2005-08-05 | $547,200.00 | $547,200.00 | 0 | — | — |
| 2005-08-04 | $576,000.00 | $576,000.00 | 0 | — | — |
| 2005-08-03 | $576,000.00 | $576,000.00 | 0 | — | — |
| 2005-08-02 | $576,000.00 | $576,000.00 | 0 | — | — |
| 2005-08-01 | $558,000.00 | $558,000.00 | 0 | — | — |
| 2005-07-29 | $572,400.00 | $572,400.00 | 0 | — | — |
| 2005-07-28 | $590,400.00 | $590,400.00 | 0 | — | — |
| 2005-07-27 | $612,000.00 | $612,000.00 | 0 | — | — |
| 2005-07-26 | $662,400.00 | $662,400.00 | 0 | — | — |
| 2005-07-25 | $561,600.00 | $561,600.00 | 0 | — | — |
| 2005-07-22 | $576,000.00 | $576,000.00 | 0 | — | — |
| 2005-07-21 | $608,400.00 | $608,400.00 | 0 | — | — |
| 2005-07-20 | $586,800.00 | $586,800.00 | 0 | — | — |
| 2005-07-19 | $619,200.00 | $619,200.00 | 0 | — | — |
| 2005-07-18 | $619,200.00 | $619,200.00 | 0 | — | — |
| 2005-07-15 | $648,000.00 | $648,000.00 | 0 | — | — |
| 2005-07-14 | $648,000.00 | $648,000.00 | 0 | — | — |
| 2005-07-13 | $648,000.00 | $648,000.00 | 0 | — | — |
| 2005-07-12 | $648,000.00 | $648,000.00 | 0 | — | — |
| 2005-07-11 | $619,200.00 | $619,200.00 | 0 | — | — |
| 2005-07-08 | $637,200.00 | $637,200.00 | 0 | — | — |
| 2005-07-07 | $630,000.00 | $630,000.00 | 0 | — | — |
| 2005-07-06 | $662,400.00 | $662,400.00 | 0 | — | — |
| 2005-07-05 | $655,200.00 | $655,200.00 | 0 | — | — |
| 2005-07-01 | $666,000.00 | $666,000.00 | 0 | — | — |
| 2005-06-30 | $612,000.00 | $612,000.00 | 0 | — | — |
| 2005-06-29 | $633,600.00 | $633,600.00 | 0 | — | — |
| 2005-06-28 | $684,000.00 | $684,000.00 | 0 | — | — |
| 2005-06-27 | $720,000.00 | $720,000.00 | 0 | — | — |
| 2005-06-24 | $756,000.00 | $756,000.00 | 0 | — | — |
| 2005-06-23 | $759,600.00 | $759,600.00 | 0 | — | — |
| 2005-06-22 | $741,600.00 | $741,600.00 | 0 | — | — |
| 2005-06-21 | $756,000.00 | $756,000.00 | 0 | — | — |
| 2005-06-20 | $738,000.00 | $738,000.00 | 0 | — | — |
| 2005-06-17 | $748,800.00 | $748,800.00 | 0 | — | — |
| 2005-06-16 | $756,000.00 | $756,000.00 | 0 | — | — |
| 2005-06-15 | $756,000.00 | $756,000.00 | 0 | — | — |
| 2005-06-14 | $766,800.00 | $766,800.00 | 0 | — | — |
| 2005-06-13 | $777,600.00 | $777,600.00 | 0 | — | — |
| 2005-06-10 | $774,000.00 | $774,000.00 | 0 | — | — |
| 2005-06-09 | $770,400.00 | $770,400.00 | 0 | — | — |
| 2005-06-08 | $774,000.00 | $774,000.00 | 0 | — | — |
| 2005-06-07 | $810,000.00 | $810,000.00 | 0 | — | — |
| 2005-06-06 | $864,000.00 | $864,000.00 | 0 | — | — |
| 2005-06-03 | $846,000.00 | $846,000.00 | 0 | — | — |
| 2005-06-02 | $792,000.00 | $792,000.00 | 0 | — | — |
| 2005-06-01 | $792,000.00 | $792,000.00 | 0 | — | — |
| 2005-05-31 | $781,200.00 | $781,200.00 | 0 | — | — |
| 2005-05-27 | $777,600.00 | $777,600.00 | 0 | — | — |
| 2005-05-26 | $766,800.00 | $766,800.00 | 0 | — | — |
| 2005-05-25 | $720,000.00 | $720,000.00 | 0 | — | — |
| 2005-05-24 | $720,000.00 | $720,000.00 | 0 | — | — |
| 2005-05-23 | $666,000.00 | $666,000.00 | 0 | — | — |
| 2005-05-20 | $644,400.00 | $644,400.00 | 0 | — | — |
| 2005-05-19 | $658,800.00 | $658,800.00 | 0 | — | — |
| 2005-05-18 | $630,000.00 | $630,000.00 | 0 | — | — |
| 2005-05-17 | $648,000.00 | $648,000.00 | 0 | — | — |
| 2005-05-16 | $630,000.00 | $630,000.00 | 0 | — | — |
| 2005-05-13 | $684,000.00 | $684,000.00 | 0 | — | — |
| 2005-05-12 | $702,000.00 | $702,000.00 | 0 | — | — |
| 2005-05-11 | $673,200.00 | $673,200.00 | 0 | — | — |
| 2005-05-10 | $669,600.00 | $669,600.00 | 0 | — | — |
| 2005-05-09 | $608,400.00 | $608,400.00 | 0 | — | — |
| 2005-05-06 | $622,800.00 | $622,800.00 | 0 | — | — |
| 2005-05-05 | $630,000.00 | $630,000.00 | 0 | — | — |
| 2005-05-04 | $594,000.00 | $594,000.00 | 0 | — | — |
| 2005-05-03 | $576,000.00 | $576,000.00 | 0 | — | — |
| 2005-05-02 | $648,000.00 | $648,000.00 | 0 | — | — |
| 2005-04-29 | $644,400.00 | $644,400.00 | 0 | — | — |
| 2005-04-28 | $666,000.00 | $666,000.00 | 0 | — | — |
| 2005-04-27 | $648,000.00 | $648,000.00 | 0 | — | — |
| 2005-04-26 | $612,000.00 | $612,000.00 | 0 | — | — |
| 2005-04-25 | $576,000.00 | $576,000.00 | 0 | — | — |
| 2005-04-22 | $572,400.00 | $572,400.00 | 0 | — | — |
| 2005-04-21 | $612,000.00 | $612,000.00 | 0 | — | — |
| 2005-04-20 | $615,600.00 | $615,600.00 | 0 | — | — |
| 2005-04-19 | $630,000.00 | $630,000.00 | 0 | — | — |
| 2005-04-18 | $630,000.00 | $630,000.00 | 0 | — | — |
| 2005-04-15 | $608,400.00 | $608,400.00 | 0 | — | — |
| 2005-04-14 | $648,000.00 | $648,000.00 | 0 | — | — |
| 2005-04-13 | $716,400.00 | $716,400.00 | 0 | — | — |
| 2005-04-12 | $734,400.00 | $734,400.00 | 0 | — | — |
| 2005-04-11 | $792,000.00 | $792,000.00 | 0 | — | — |
| 2005-04-08 | $810,000.00 | $810,000.00 | 0 | — | — |
| 2005-04-07 | $810,000.00 | $810,000.00 | 0 | — | — |
| 2005-04-06 | $756,000.00 | $756,000.00 | 0 | — | — |
| 2005-04-05 | $752,400.00 | $752,400.00 | 0 | — | — |
| 2005-04-04 | $745,200.00 | $745,200.00 | 0 | — | — |
| 2005-04-01 | $788,400.00 | $788,400.00 | 0 | — | — |
| 2005-03-31 | $828,000.00 | $828,000.00 | 0 | — | — |
| 2005-03-30 | $860,400.00 | $860,400.00 | 0 | — | — |
| 2005-03-29 | $849,600.00 | $849,600.00 | 0 | — | — |
| 2005-03-28 | $864,000.00 | $864,000.00 | 0 | — | — |
| 2005-03-24 | $860,400.00 | $860,400.00 | 0 | — | — |
| 2005-03-23 | $896,400.00 | $896,400.00 | 0 | — | — |
| 2005-03-22 | $810,000.00 | $810,000.00 | 0 | — | — |
| 2005-03-21 | $655,200.00 | $655,200.00 | 0 | — | — |
| 2005-03-18 | $615,600.00 | $615,600.00 | 0 | — | — |
| 2005-03-17 | $604,800.00 | $604,800.00 | 0 | — | — |
| 2005-03-16 | $586,800.00 | $586,800.00 | 0 | — | — |
| 2005-03-15 | $572,400.00 | $572,400.00 | 0 | — | — |
| 2005-03-14 | $802,800.00 | $802,800.00 | 0 | — | — |
| 2005-03-11 | $784,800.00 | $784,800.00 | 0 | — | — |
| 2005-03-10 | $777,600.00 | $777,600.00 | 0 | — | — |
| 2005-03-09 | $810,000.00 | $810,000.00 | 0 | — | — |
| 2005-03-08 | $820,800.00 | $820,800.00 | 0 | — | — |
| 2005-03-07 | $831,600.00 | $831,600.00 | 0 | — | — |
| 2005-03-04 | $856,800.00 | $856,800.00 | 0 | — | — |
| 2005-03-03 | $817,200.00 | $817,200.00 | 0 | — | — |
| 2005-03-02 | $838,800.00 | $838,800.00 | 0 | — | — |
| 2005-03-01 | $856,800.00 | $856,800.00 | 0 | — | — |
| 2005-02-28 | $856,800.00 | $856,800.00 | 0 | — | — |
| 2005-02-25 | $907,200.00 | $907,200.00 | 0 | — | — |
| 2005-02-24 | $936,000.00 | $936,000.00 | 0 | — | — |
| 2005-02-23 | $972,000.00 | $972,000.00 | 0 | — | — |
| 2005-02-22 | $997,200.00 | $997,200.00 | 0 | — | — |
| 2005-02-18 | $982,800.00 | $982,800.00 | 0 | — | — |
| 2005-02-17 | $964,800.00 | $964,800.00 | 0 | — | — |
| 2005-02-16 | $972,000.00 | $972,000.00 | 0 | — | — |
| 2005-02-15 | $950,400.00 | $950,400.00 | 0 | — | — |
| 2005-02-14 | $950,400.00 | $950,400.00 | 0 | — | — |
| 2005-02-11 | $954,000.00 | $954,000.00 | 0 | — | — |
| 2005-02-10 | $972,000.00 | $972,000.00 | 0 | — | — |
| 2005-02-09 | $939,600.00 | $939,600.00 | 0 | — | — |
| 2005-02-08 | $939,600.00 | $939,600.00 | 0 | — | — |
| 2005-02-07 | $939,600.00 | $939,600.00 | 0 | — | — |
| 2005-02-04 | $939,600.00 | $939,600.00 | 0 | — | — |
| 2005-02-03 | $979,200.00 | $979,200.00 | 0 | — | — |
| 2005-02-02 | $990,000.00 | $990,000.00 | 0 | — | — |
| 2005-02-01 | $990,000.00 | $990,000.00 | 0 | — | — |
| 2005-01-31 | $885,600.00 | $885,600.00 | 0 | — | — |
| 2005-01-28 | $993,600.00 | $993,600.00 | 0 | — | — |
| 2005-01-27 | $1.02M | $1.02M | 0 | — | — |
| 2005-01-26 | $1.08M | $1.08M | 0 | — | — |
| 2005-01-25 | $1.12M | $1.12M | 0 | — | — |
| 2005-01-24 | $1.17M | $1.17M | 0 | — | — |
| 2005-01-21 | $1.13M | $1.13M | 0 | — | — |
| 2005-01-20 | $1.13M | $1.13M | 0 | — | — |
| 2005-01-19 | $1.25M | $1.25M | 0 | — | — |
| 2005-01-18 | $1.25M | $1.25M | 0 | — | — |
| 2005-01-14 | $1.25M | $1.25M | 0 | — | — |
| 2005-01-13 | $1.15M | $1.15M | 0 | — | — |
| 2005-01-12 | $1.2M | $1.2M | 0 | — | — |
| 2005-01-11 | $1.21M | $1.21M | 0 | — | — |
| 2005-01-10 | $1.22M | $1.22M | 0 | — | — |
| 2005-01-07 | $1.31M | $1.31M | 0 | — | — |
| 2005-01-06 | $1.31M | $1.31M | 0 | — | — |
| 2005-01-05 | $1.33M | $1.33M | 0 | — | — |
| 2005-01-04 | $1.39M | $1.39M | 0 | — | — |
| 2005-01-03 | $1.44M | $1.44M | 0 | — | — |