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
- 2005-11-14 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 | $20.05 | $20.05 | 111,600 | — | — |
| 2005-12-29 | $20.09 | $20.09 | 621,200 | — | — |
| 2005-12-28 | $19.70 | $19.70 | 109,700 | — | — |
| 2005-12-27 | $19.23 | $19.23 | 137,200 | — | — |
| 2005-12-23 | $19.70 | $19.70 | 90,400 | — | — |
| 2005-12-22 | $19.73 | $19.73 | 499,200 | — | — |
| 2005-12-21 | $19.61 | $19.61 | 590,000 | — | — |
| 2005-12-20 | $19.75 | $19.75 | 249,500 | — | — |
| 2005-12-19 | $19.50 | $19.50 | 486,800 | — | — |
| 2005-12-16 | $19.35 | $19.35 | 1,345,500 | — | — |
| 2005-12-15 | $19.25 | $19.25 | 403,200 | — | — |
| 2005-12-14 | $19.79 | $19.79 | 671,500 | — | — |
| 2005-12-13 | $20.00 | $20.00 | 358,700 | — | — |
| 2005-12-12 | $19.14 | $19.14 | 188,100 | — | — |
| 2005-12-09 | $19.20 | $19.20 | 165,500 | — | — |
| 2005-12-08 | $19.26 | $19.26 | 221,000 | — | — |
| 2005-12-07 | $19.27 | $19.27 | 433,700 | — | — |
| 2005-12-06 | $18.87 | $18.87 | 153,200 | — | — |
| 2005-12-05 | $18.92 | $18.92 | 275,700 | — | — |
| 2005-12-02 | $19.17 | $19.17 | 209,200 | — | — |
| 2005-12-01 | $19.85 | $19.85 | 277,400 | — | — |
| 2005-11-30 | $20.30 | $20.30 | 323,700 | — | — |
| 2005-11-29 | $20.30 | $20.30 | 444,000 | — | — |
| 2005-11-28 | $20.15 | $20.15 | 465,100 | — | — |
| 2005-11-25 | $19.90 | $19.90 | 162,100 | — | — |
| 2005-11-23 | $19.93 | $19.93 | 1,134,200 | — | — |
| 2005-11-22 | $19.50 | $19.50 | 721,100 | — | — |
| 2005-11-21 | $19.05 | $19.05 | 245,300 | — | — |
| 2005-11-18 | $19.15 | $19.15 | 994,200 | — | — |
| 2005-11-17 | $19.78 | $19.78 | 1,392,000 | — | — |
| 2005-11-16 | $19.10 | $19.10 | 646,400 | — | — |
| 2005-11-15 | $19.00 | $19.00 | 776,100 | — | — |
| 2005-11-14 | $19.00 | $19.00 | 1,692,700 | — | — |