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
- 2005-09-30 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 | $22.75 | $22.75 | 55,800 | — | — |
| 2005-12-29 | $22.22 | $22.22 | 91,000 | — | — |
| 2005-12-28 | $21.86 | $21.86 | 52,200 | — | — |
| 2005-12-27 | $21.91 | $21.91 | 109,700 | — | — |
| 2005-12-23 | $22.35 | $22.35 | 109,000 | — | — |
| 2005-12-22 | $22.33 | $22.33 | 97,700 | — | — |
| 2005-12-21 | $22.37 | $22.37 | 111,200 | — | — |
| 2005-12-20 | $22.30 | $22.30 | 118,800 | — | — |
| 2005-12-19 | $22.35 | $22.35 | 125,800 | — | — |
| 2005-12-16 | $22.26 | $22.26 | 33,700 | — | — |
| 2005-12-15 | $21.95 | $21.95 | 22,700 | — | — |
| 2005-12-14 | $21.17 | $21.17 | 105,700 | — | — |
| 2005-12-13 | $20.94 | $20.94 | 67,200 | — | — |
| 2005-12-12 | $20.95 | $20.95 | 246,600 | — | — |
| 2005-12-09 | $20.48 | $20.48 | 77,000 | — | — |
| 2005-12-08 | $20.30 | $20.30 | 192,400 | — | — |
| 2005-12-07 | $20.00 | $20.00 | 190,900 | — | — |
| 2005-12-06 | $19.80 | $19.80 | 225,400 | — | — |
| 2005-12-05 | $19.00 | $19.00 | 12,800 | — | — |
| 2005-12-02 | $19.00 | $19.00 | 65,200 | — | — |
| 2005-12-01 | $17.94 | $17.94 | 54,300 | — | — |
| 2005-11-30 | $18.16 | $18.16 | 80,500 | — | — |
| 2005-11-29 | $18.42 | $18.42 | 124,800 | — | — |
| 2005-11-28 | $18.02 | $18.02 | 105,800 | — | — |
| 2005-11-25 | $18.23 | $18.23 | 40,700 | — | — |
| 2005-11-23 | $18.51 | $18.51 | 23,000 | — | — |
| 2005-11-22 | $18.41 | $18.41 | 91,400 | — | — |
| 2005-11-21 | $18.70 | $18.70 | 61,500 | — | — |
| 2005-11-18 | $18.73 | $18.73 | 41,300 | — | — |
| 2005-11-17 | $18.96 | $18.96 | 37,600 | — | — |
| 2005-11-16 | $19.25 | $19.25 | 30,300 | — | — |
| 2005-11-15 | $19.09 | $19.09 | 73,700 | — | — |
| 2005-11-14 | $18.83 | $18.83 | 46,000 | — | — |
| 2005-11-11 | $18.40 | $18.40 | 72,400 | — | — |
| 2005-11-10 | $18.40 | $18.40 | 83,300 | — | — |
| 2005-11-09 | $18.40 | $18.40 | 86,100 | — | — |
| 2005-11-08 | $18.20 | $18.20 | 29,400 | — | — |
| 2005-11-07 | $18.16 | $18.16 | 46,100 | — | — |
| 2005-11-04 | $17.83 | $17.83 | 30,100 | — | — |
| 2005-11-03 | $17.71 | $17.71 | 83,100 | — | — |
| 2005-11-02 | $18.00 | $18.00 | 213,000 | — | — |
| 2005-11-01 | $17.29 | $17.29 | 155,100 | — | — |
| 2005-10-31 | $16.93 | $16.93 | 382,400 | — | — |
| 2005-10-28 | $17.45 | $17.45 | 156,700 | — | — |
| 2005-10-27 | $17.45 | $17.45 | 85,000 | — | — |
| 2005-10-26 | $16.80 | $16.80 | 579,200 | — | — |
| 2005-10-25 | $15.60 | $15.60 | 280,500 | — | — |
| 2005-10-24 | $15.44 | $15.44 | 4,900 | — | — |
| 2005-10-21 | $15.31 | $15.31 | 186,700 | — | — |
| 2005-10-20 | $15.45 | $15.45 | 196,000 | — | — |
| 2005-10-19 | $15.50 | $15.50 | 33,900 | — | — |
| 2005-10-18 | $14.90 | $14.90 | 51,500 | — | — |
| 2005-10-17 | $14.75 | $14.75 | 17,700 | — | — |
| 2005-10-14 | $14.59 | $14.59 | 135,100 | — | — |
| 2005-10-13 | $14.79 | $14.79 | 75,000 | — | — |
| 2005-10-12 | $14.11 | $14.11 | 322,400 | — | — |
| 2005-10-11 | $14.15 | $14.15 | 155,400 | — | — |
| 2005-10-10 | $14.10 | $14.10 | 241,100 | — | — |
| 2005-10-07 | $14.11 | $14.11 | 274,200 | — | — |
| 2005-10-06 | $14.30 | $14.30 | 114,600 | — | — |
| 2005-10-05 | $14.21 | $14.21 | 134,000 | — | — |
| 2005-10-04 | $14.00 | $14.00 | 536,400 | — | — |
| 2005-10-03 | $14.75 | $14.75 | 730,600 | — | — |
| 2005-09-30 | $15.25 | $15.25 | 5,356,800 | — | — |