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
- 2005-06-28 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 | $17.97 | $17.97 | 194,520 | — | — |
| 2005-12-29 | $17.47 | $17.47 | 62,779 | — | — |
| 2005-12-28 | $17.64 | $17.64 | 42,091 | — | — |
| 2005-12-27 | $17.62 | $17.62 | 74,075 | — | — |
| 2005-12-23 | $18.21 | $18.21 | 38,643 | — | — |
| 2005-12-22 | $18.42 | $18.42 | 107,010 | — | — |
| 2005-12-21 | $18.53 | $18.53 | 97,022 | — | — |
| 2005-12-20 | $18.32 | $18.32 | 100,589 | — | — |
| 2005-12-19 | $18.43 | $18.43 | 162,655 | — | — |
| 2005-12-16 | $18.55 | $18.55 | 443,973 | — | — |
| 2005-12-15 | $17.84 | $17.84 | 110,458 | — | — |
| 2005-12-14 | $17.62 | $17.62 | 405,925 | — | — |
| 2005-12-13 | $16.96 | $16.96 | 231,142 | — | — |
| 2005-12-12 | $16.58 | $16.58 | 198,444 | — | — |
| 2005-12-09 | $16.39 | $16.39 | 77,404 | — | — |
| 2005-12-08 | $15.96 | $15.96 | 155,878 | — | — |
| 2005-12-07 | $15.79 | $15.79 | 170,265 | — | — |
| 2005-12-06 | $16.18 | $16.18 | 246,599 | — | — |
| 2005-12-05 | $16.31 | $16.31 | 285,955 | — | — |
| 2005-12-02 | $16.31 | $16.31 | 471,557 | — | — |
| 2005-12-01 | $17.17 | $17.17 | 153,024 | — | — |
| 2005-11-30 | $16.74 | $16.74 | 235,779 | — | — |
| 2005-11-29 | $16.66 | $16.66 | 655,020 | — | — |
| 2005-11-28 | $16.94 | $16.94 | 440,287 | — | — |
| 2005-11-25 | $16.80 | $16.80 | 14,981 | — | — |
| 2005-11-23 | $16.87 | $16.87 | 154,451 | — | — |
| 2005-11-22 | $16.69 | $16.69 | 261,818 | — | — |
| 2005-11-21 | $16.07 | $16.07 | 235,779 | — | — |
| 2005-11-18 | $16.25 | $16.25 | 313,658 | — | — |
| 2005-11-17 | $15.46 | $15.46 | 348,972 | — | — |
| 2005-11-16 | $15.21 | $15.21 | 146,247 | — | — |
| 2005-11-15 | $15.59 | $15.59 | 145,058 | — | — |
| 2005-11-14 | $15.69 | $15.69 | 122,467 | — | — |
| 2005-11-11 | $15.73 | $15.73 | 147,793 | — | — |
| 2005-11-10 | $15.32 | $15.32 | 204,746 | — | — |
| 2005-11-09 | $15.14 | $15.14 | 163,250 | — | — |
| 2005-11-08 | $15.02 | $15.02 | 438,147 | — | — |
| 2005-11-07 | $15.90 | $15.90 | 111,290 | — | — |
| 2005-11-04 | $16.22 | $16.22 | 176,091 | — | — |
| 2005-11-03 | $16.60 | $16.60 | 317,344 | — | — |
| 2005-11-02 | $16.72 | $16.72 | 338,865 | — | — |
| 2005-11-01 | $16.45 | $16.45 | 364,072 | — | — |
| 2005-10-31 | $16.44 | $16.44 | 260,867 | — | — |
| 2005-10-28 | $16.40 | $16.40 | 242,080 | — | — |
| 2005-10-27 | $16.46 | $16.46 | 530,532 | — | — |
| 2005-10-26 | $18.07 | $18.07 | 211,166 | — | — |
| 2005-10-25 | $18.08 | $18.08 | 340,411 | — | — |
| 2005-10-24 | $17.49 | $17.49 | 152,905 | — | — |
| 2005-10-21 | $17.43 | $17.43 | 168,481 | — | — |
| 2005-10-20 | $16.43 | $16.43 | 153,143 | — | — |
| 2005-10-19 | $17.13 | $17.13 | 236,017 | — | — |
| 2005-10-18 | $16.59 | $16.59 | 97,855 | — | — |
| 2005-10-17 | $16.90 | $16.90 | 126,272 | — | — |
| 2005-10-14 | $16.32 | $16.32 | 288,095 | — | — |
| 2005-10-13 | $16.04 | $16.04 | 178,707 | — | — |
| 2005-10-12 | $16.08 | $16.08 | 388,565 | — | — |
| 2005-10-11 | $17.23 | $17.23 | 182,868 | — | — |
| 2005-10-10 | $17.79 | $17.79 | 150,765 | — | — |
| 2005-10-07 | $18.18 | $18.18 | 149,814 | — | — |
| 2005-10-06 | $17.81 | $17.81 | 298,558 | — | — |
| 2005-10-05 | $18.63 | $18.63 | 343,264 | — | — |
| 2005-10-04 | $19.64 | $19.64 | 797,225 | — | — |
| 2005-10-03 | $19.38 | $19.38 | 410,800 | — | — |
| 2005-09-30 | $18.78 | $18.78 | 894,604 | — | — |
| 2005-09-29 | $18.99 | $18.99 | 148,863 | — | — |
| 2005-09-28 | $19.18 | $19.18 | 153,381 | — | — |
| 2005-09-27 | $18.89 | $18.89 | 121,159 | — | — |
| 2005-09-26 | $19.33 | $19.33 | 267,287 | — | — |
| 2005-09-23 | $18.83 | $18.83 | 219,608 | — | — |
| 2005-09-22 | $18.92 | $18.92 | 215,447 | — | — |
| 2005-09-21 | $18.05 | $18.05 | 110,220 | — | — |
| 2005-09-20 | $18.35 | $18.35 | 97,260 | — | — |
| 2005-09-19 | $18.63 | $18.63 | 131,741 | — | — |
| 2005-09-16 | $18.36 | $18.36 | 101,660 | — | — |
| 2005-09-15 | $18.23 | $18.23 | 152,073 | — | — |
| 2005-09-14 | $17.58 | $17.58 | 97,974 | — | — |
| 2005-09-13 | $17.27 | $17.27 | 118,424 | — | — |
| 2005-09-12 | $17.41 | $17.41 | 219,846 | — | — |
| 2005-09-09 | $17.90 | $17.90 | 108,199 | — | — |
| 2005-09-08 | $17.70 | $17.70 | 213,544 | — | — |
| 2005-09-07 | $18.14 | $18.14 | 236,017 | — | — |
| 2005-09-06 | $18.80 | $18.80 | 243,388 | — | — |
| 2005-09-02 | $18.50 | $18.50 | 413,296 | — | — |
| 2005-09-01 | $18.13 | $18.13 | 770,591 | — | — |
| 2005-08-31 | $17.07 | $17.07 | 981,044 | — | — |
| 2005-08-30 | $15.80 | $15.80 | 101,303 | — | — |
| 2005-08-29 | $15.88 | $15.88 | 329,472 | — | — |
| 2005-08-26 | $15.34 | $15.34 | 129,007 | — | — |
| 2005-08-25 | $15.86 | $15.86 | 71,221 | — | — |
| 2005-08-24 | $16.26 | $16.26 | 115,571 | — | — |
| 2005-08-23 | $16.21 | $16.21 | 120,565 | — | — |
| 2005-08-22 | $16.28 | $16.28 | 326,618 | — | — |
| 2005-08-19 | $16.36 | $16.36 | 83,230 | — | — |
| 2005-08-18 | $16.37 | $16.37 | 87,273 | — | — |
| 2005-08-17 | $15.90 | $15.90 | 110,220 | — | — |
| 2005-08-16 | $16.15 | $16.15 | 159,088 | — | — |
| 2005-08-15 | $16.13 | $16.13 | 166,103 | — | — |
| 2005-08-12 | $15.53 | $15.53 | 77,998 | — | — |
| 2005-08-11 | $15.90 | $15.90 | 74,907 | — | — |
| 2005-08-10 | $16.05 | $16.05 | 107,367 | — | — |
| 2005-08-09 | $15.97 | $15.97 | 196,661 | — | — |
| 2005-08-08 | $15.59 | $15.59 | 248,144 | — | — |
| 2005-08-05 | $16.50 | $16.50 | 219,846 | — | — |
| 2005-08-04 | $16.67 | $16.67 | 288,570 | — | — |
| 2005-08-03 | $16.46 | $16.46 | 248,501 | — | — |
| 2005-08-02 | $16.63 | $16.63 | 494,148 | — | — |
| 2005-08-01 | $16.69 | $16.69 | 261,580 | — | — |
| 2005-07-29 | $16.82 | $16.82 | 341,600 | — | — |
| 2005-07-28 | $16.97 | $16.97 | 1,370,560 | — | — |
| 2005-07-27 | $15.85 | $15.85 | 1,426,443 | — | — |
| 2005-07-26 | $15.05 | $15.05 | 1,601,702 | — | — |
| 2005-07-25 | $13.97 | $13.97 | 258,964 | — | — |
| 2005-07-22 | $13.96 | $13.96 | 262,056 | — | — |
| 2005-07-21 | $13.90 | $13.90 | 236,849 | — | — |
| 2005-07-20 | $13.97 | $13.97 | 323,170 | — | — |
| 2005-07-19 | $13.68 | $13.68 | 1,172,116 | — | — |
| 2005-07-18 | $13.72 | $13.72 | 427,089 | — | — |
| 2005-07-15 | $13.65 | $13.65 | 262,531 | — | — |
| 2005-07-14 | $13.62 | $13.62 | 205,816 | — | — |
| 2005-07-13 | $13.73 | $13.73 | 291,543 | — | — |
| 2005-07-12 | $13.74 | $13.74 | 463,948 | — | — |
| 2005-07-11 | $13.67 | $13.67 | 492,484 | — | — |
| 2005-07-08 | $13.62 | $13.62 | 126,391 | — | — |
| 2005-07-07 | $13.46 | $13.46 | 298,677 | — | — |
| 2005-07-06 | $13.30 | $13.30 | 160,872 | — | — |
| 2005-07-05 | $13.50 | $13.50 | 400,099 | — | — |
| 2005-07-01 | $13.66 | $13.66 | 175,972 | — | — |
| 2005-06-30 | $13.62 | $13.62 | 570,007 | — | — |
| 2005-06-29 | $13.48 | $13.48 | 273,827 | — | — |
| 2005-06-28 | $13.45 | $13.45 | 620,420 | — | — |