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
- 2005-08-30 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 | $12.80 | $13.09 | 520,600 | — | — |
| 2005-12-29 | $12.75 | $13.04 | 391,700 | — | — |
| 2005-12-28 | $12.74 | $13.03 | 385,600 | — | — |
| 2005-12-27 | $12.79 | $13.08 | 521,300 | — | — |
| 2005-12-23 | $12.88 | $13.17 | 473,100 | — | — |
| 2005-12-22 | $12.95 | $13.24 | 612,500 | — | — |
| 2005-12-21 | $12.47 | $12.75 | 640,300 | — | — |
| 2005-12-20 | $12.21 | $12.49 | 615,500 | — | — |
| 2005-12-19 | $12.45 | $12.73 | 502,300 | — | — |
| 2005-12-16 | $12.66 | $12.95 | 389,000 | — | — |
| 2005-12-15 | $12.75 | $13.04 | 409,700 | — | — |
| 2005-12-14 | $12.64 | $12.93 | 323,600 | — | — |
| 2005-12-13 | $12.62 | $12.91 | 290,800 | — | — |
| 2005-12-12 | $12.95 | $13.14 | 347,500 | — | — |
| 2005-12-09 | $13.07 | $13.26 | 213,200 | — | — |
| 2005-12-08 | $13.05 | $13.24 | 281,500 | — | — |
| 2005-12-07 | $13.19 | $13.38 | 239,500 | — | — |
| 2005-12-06 | $13.25 | $13.44 | 313,600 | — | — |
| 2005-12-05 | $13.24 | $13.43 | 189,600 | — | — |
| 2005-12-02 | $13.37 | $13.57 | 167,500 | — | — |
| 2005-12-01 | $13.36 | $13.56 | 249,300 | — | — |
| 2005-11-30 | $13.19 | $13.38 | 265,500 | — | — |
| 2005-11-29 | $13.25 | $13.44 | 262,100 | — | — |
| 2005-11-28 | $13.44 | $13.64 | 195,000 | — | — |
| 2005-11-25 | $13.50 | $13.70 | 75,200 | — | — |
| 2005-11-23 | $13.08 | $13.27 | 242,100 | — | — |
| 2005-11-22 | $13.10 | $13.29 | 317,400 | — | — |
| 2005-11-21 | $13.09 | $13.28 | 343,200 | — | — |
| 2005-11-18 | $13.35 | $13.55 | 192,400 | — | — |
| 2005-11-17 | $13.42 | $13.62 | 235,800 | — | — |
| 2005-11-16 | $13.14 | $13.33 | 265,800 | — | — |
| 2005-11-15 | $13.29 | $13.49 | 202,000 | — | — |
| 2005-11-14 | $13.55 | $13.75 | 131,300 | — | — |
| 2005-11-11 | $13.69 | $13.89 | 99,800 | — | — |
| 2005-11-10 | $13.96 | $14.17 | 89,500 | — | — |
| 2005-11-09 | $13.97 | $14.07 | 85,200 | — | — |
| 2005-11-08 | $13.97 | $14.07 | 71,100 | — | — |
| 2005-11-07 | $14.04 | $14.14 | 96,400 | — | — |
| 2005-11-04 | $14.02 | $14.12 | 61,900 | — | — |
| 2005-11-03 | $14.02 | $14.12 | 106,300 | — | — |
| 2005-11-02 | $13.90 | $14.00 | 110,200 | — | — |
| 2005-11-01 | $13.92 | $14.02 | 90,000 | — | — |
| 2005-10-31 | $13.79 | $13.89 | 152,300 | — | — |
| 2005-10-28 | $13.89 | $13.99 | 52,000 | — | — |
| 2005-10-27 | $13.84 | $13.94 | 89,700 | — | — |
| 2005-10-26 | $13.58 | $13.68 | 233,300 | — | — |
| 2005-10-25 | $13.62 | $13.72 | 170,300 | — | — |
| 2005-10-24 | $13.85 | $13.95 | 103,400 | — | — |
| 2005-10-21 | $14.11 | $14.11 | 78,700 | — | — |
| 2005-10-20 | $14.45 | $14.45 | 82,000 | — | — |
| 2005-10-19 | $14.56 | $14.56 | 65,100 | — | — |
| 2005-10-18 | $14.46 | $14.46 | 54,400 | — | — |
| 2005-10-17 | $14.50 | $14.50 | 57,200 | — | — |
| 2005-10-14 | $14.11 | $14.11 | 119,500 | — | — |
| 2005-10-13 | $14.44 | $14.44 | 91,800 | — | — |
| 2005-10-12 | $14.88 | $14.88 | 130,600 | — | — |
| 2005-10-11 | $14.55 | $14.55 | 74,100 | — | — |
| 2005-10-10 | $14.80 | $14.80 | 95,400 | — | — |
| 2005-10-07 | $14.81 | $14.81 | 79,300 | — | — |
| 2005-10-06 | $15.00 | $15.00 | 396,600 | — | — |
| 2005-10-05 | $15.00 | $15.00 | 156,000 | — | — |
| 2005-10-04 | $15.00 | $15.00 | 226,300 | — | — |
| 2005-10-03 | $15.00 | $15.00 | 130,300 | — | — |
| 2005-09-30 | $15.00 | $15.00 | 237,100 | — | — |
| 2005-09-29 | $15.00 | $15.00 | 1,011,500 | — | — |
| 2005-09-28 | $15.00 | $15.00 | 112,000 | — | — |
| 2005-09-27 | $15.01 | $15.01 | 60,400 | — | — |
| 2005-09-26 | $15.01 | $15.01 | 156,200 | — | — |
| 2005-09-23 | $15.00 | $15.00 | 94,100 | — | — |
| 2005-09-22 | $15.00 | $15.00 | 102,400 | — | — |
| 2005-09-21 | $15.00 | $15.00 | 136,100 | — | — |
| 2005-09-20 | $15.01 | $15.01 | 74,900 | — | — |
| 2005-09-19 | $15.00 | $15.00 | 75,600 | — | — |
| 2005-09-16 | $15.03 | $15.03 | 72,000 | — | — |
| 2005-09-15 | $15.00 | $15.00 | 73,700 | — | — |
| 2005-09-14 | $15.14 | $15.14 | 41,500 | — | — |
| 2005-09-13 | $15.19 | $15.19 | 61,100 | — | — |
| 2005-09-12 | $15.13 | $15.13 | 47,500 | — | — |
| 2005-09-09 | $15.14 | $15.14 | 43,100 | — | — |
| 2005-09-08 | $15.18 | $15.18 | 84,400 | — | — |
| 2005-09-07 | $15.14 | $15.14 | 90,900 | — | — |
| 2005-09-06 | $15.20 | $15.20 | 47,000 | — | — |
| 2005-09-02 | $15.14 | $15.14 | 62,800 | — | — |
| 2005-09-01 | $15.14 | $15.14 | 101,600 | — | — |
| 2005-08-31 | $15.10 | $15.10 | 69,800 | — | — |
| 2005-08-30 | $15.09 | $15.09 | 63,500 | — | — |