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
- 2005-11-22 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 | $29.81 | $30.06 | 112,000 | — | — |
| 2005-12-29 | $30.03 | $30.28 | 158,000 | — | — |
| 2005-12-28 | $30.00 | $30.25 | 51,400 | — | — |
| 2005-12-27 | $29.91 | $29.91 | 96,900 | — | — |
| 2005-12-23 | $30.90 | $30.90 | 56,600 | — | — |
| 2005-12-22 | $31.15 | $31.15 | 87,200 | — | — |
| 2005-12-21 | $31.00 | $31.00 | 227,500 | — | — |
| 2005-12-20 | $30.47 | $30.47 | 494,100 | — | — |
| 2005-12-19 | $29.50 | $29.50 | 124,200 | — | — |
| 2005-12-16 | $29.01 | $29.01 | 607,200 | — | — |
| 2005-12-15 | $28.52 | $28.52 | 79,100 | — | — |
| 2005-12-14 | $28.75 | $28.75 | 103,800 | — | — |
| 2005-12-13 | $28.60 | $28.60 | 90,400 | — | — |
| 2005-12-12 | $29.23 | $29.23 | 86,600 | — | — |
| 2005-12-09 | $28.50 | $28.50 | 106,400 | — | — |
| 2005-12-08 | $27.70 | $27.70 | 41,200 | — | — |
| 2005-12-07 | $28.00 | $28.00 | 105,100 | — | — |
| 2005-12-06 | $28.30 | $28.30 | 308,000 | — | — |
| 2005-12-05 | $27.46 | $27.46 | 142,900 | — | — |
| 2005-12-02 | $26.75 | $26.75 | 51,100 | — | — |
| 2005-12-01 | $26.35 | $26.35 | 389,100 | — | — |
| 2005-11-30 | $26.60 | $26.60 | 163,500 | — | — |
| 2005-11-29 | $26.43 | $26.43 | 302,400 | — | — |
| 2005-11-28 | $26.45 | $26.45 | 459,900 | — | — |
| 2005-11-25 | $25.65 | $25.65 | 162,200 | — | — |
| 2005-11-23 | $25.30 | $25.30 | 899,600 | — | — |
| 2005-11-22 | $25.43 | $25.43 | 6,194,000 | — | — |