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
- 2005-06-29 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 | $13.11 | $13.11 | 390,200 | — | — |
| 2005-12-29 | $13.02 | $13.01 | 236,200 | — | — |
| 2005-12-28 | $12.65 | $12.65 | 297,000 | — | — |
| 2005-12-27 | $12.50 | $12.50 | 315,800 | — | — |
| 2005-12-23 | $12.62 | $12.62 | 191,200 | — | — |
| 2005-12-22 | $12.65 | $12.65 | 406,600 | — | — |
| 2005-12-21 | $12.55 | $12.55 | 765,000 | — | — |
| 2005-12-20 | $12.47 | $12.47 | 536,200 | — | — |
| 2005-12-19 | $12.43 | $12.42 | 352,800 | — | — |
| 2005-12-16 | $12.90 | $12.89 | 540,000 | — | — |
| 2005-12-15 | $12.80 | $12.80 | 302,800 | — | — |
| 2005-12-14 | $12.85 | $12.85 | 257,200 | — | — |
| 2005-12-13 | $12.82 | $12.82 | 411,400 | — | — |
| 2005-12-12 | $12.86 | $12.86 | 339,000 | — | — |
| 2005-12-09 | $12.95 | $12.94 | 290,400 | — | — |
| 2005-12-08 | $13.05 | $13.04 | 488,000 | — | — |
| 2005-12-07 | $12.97 | $12.97 | 1,108,000 | — | — |
| 2005-12-06 | $13.05 | $13.04 | 571,800 | — | — |
| 2005-12-05 | $13.00 | $13.00 | 273,800 | — | — |
| 2005-12-02 | $13.10 | $13.09 | 242,000 | — | — |
| 2005-12-01 | $12.95 | $12.95 | 1,174,400 | — | — |
| 2005-11-30 | $12.76 | $12.75 | 688,400 | — | — |
| 2005-11-29 | $12.39 | $12.39 | 582,600 | — | — |
| 2005-11-28 | $12.08 | $12.08 | 451,200 | — | — |
| 2005-11-25 | $11.95 | $11.94 | 87,000 | — | — |
| 2005-11-23 | $11.96 | $11.96 | 210,000 | — | — |
| 2005-11-22 | $11.95 | $11.95 | 591,800 | — | — |
| 2005-11-21 | $11.88 | $11.87 | 621,800 | — | — |
| 2005-11-18 | $12.13 | $12.12 | 562,000 | — | — |
| 2005-11-17 | $11.93 | $11.92 | 368,200 | — | — |
| 2005-11-16 | $11.47 | $11.47 | 230,400 | — | — |
| 2005-11-15 | $11.43 | $11.42 | 738,000 | — | — |
| 2005-11-14 | $12.07 | $12.07 | 372,000 | — | — |
| 2005-11-11 | $11.81 | $11.81 | 184,200 | — | — |
| 2005-11-10 | $11.49 | $11.49 | 324,200 | — | — |
| 2005-11-09 | $11.34 | $11.34 | 261,200 | — | — |
| 2005-11-08 | $11.49 | $11.49 | 305,000 | — | — |
| 2005-11-07 | $11.97 | $11.96 | 406,200 | — | — |
| 2005-11-04 | $11.79 | $11.79 | 578,400 | — | — |
| 2005-11-03 | $11.38 | $11.37 | 2,564,200 | — | — |
| 2005-11-02 | $10.48 | $10.47 | 907,000 | — | — |
| 2005-11-01 | $10.43 | $10.43 | 490,600 | — | — |
| 2005-10-31 | $10.41 | $10.41 | 748,400 | — | — |
| 2005-10-28 | $9.94 | $9.93 | 801,400 | — | — |
| 2005-10-27 | $9.73 | $9.73 | 786,800 | — | — |
| 2005-10-26 | $10.21 | $10.20 | 701,200 | — | — |
| 2005-10-25 | $10.05 | $10.05 | 977,400 | — | — |
| 2005-10-24 | $9.85 | $9.85 | 1,261,200 | — | — |
| 2005-10-21 | $9.35 | $9.35 | 475,000 | — | — |
| 2005-10-20 | $9.11 | $9.11 | 256,400 | — | — |
| 2005-10-19 | $9.29 | $9.28 | 486,400 | — | — |
| 2005-10-18 | $9.13 | $9.13 | 151,800 | — | — |
| 2005-10-17 | $9.38 | $9.38 | 767,600 | — | — |
| 2005-10-14 | $9.24 | $9.23 | 1,463,200 | — | — |
| 2005-10-13 | $8.86 | $8.86 | 1,389,600 | — | — |
| 2005-10-12 | $8.86 | $8.85 | 2,014,400 | — | — |
| 2005-10-11 | $9.20 | $9.20 | 643,600 | — | — |
| 2005-10-10 | $9.41 | $9.41 | 1,100,800 | — | — |
| 2005-10-07 | $10.05 | $10.05 | 671,200 | — | — |
| 2005-10-06 | $9.78 | $9.77 | 1,073,000 | — | — |
| 2005-10-05 | $9.90 | $9.89 | 735,200 | — | — |
| 2005-10-04 | $10.15 | $10.15 | 808,400 | — | — |
| 2005-10-03 | $10.40 | $10.40 | 1,050,600 | — | — |
| 2005-09-30 | $10.60 | $10.60 | 1,967,800 | — | — |
| 2005-09-29 | $10.85 | $10.85 | 1,533,800 | — | — |
| 2005-09-28 | $11.23 | $11.22 | 456,000 | — | — |
| 2005-09-27 | $11.46 | $11.45 | 686,000 | — | — |
| 2005-09-26 | $11.63 | $11.63 | 716,200 | — | — |
| 2005-09-23 | $11.23 | $11.23 | 1,143,800 | — | — |
| 2005-09-22 | $11.13 | $11.13 | 1,229,600 | — | — |
| 2005-09-21 | $11.38 | $11.37 | 514,800 | — | — |
| 2005-09-20 | $12.00 | $12.00 | 670,800 | — | — |
| 2005-09-19 | $12.38 | $12.38 | 388,600 | — | — |
| 2005-09-16 | $12.59 | $12.59 | 180,600 | — | — |
| 2005-09-15 | $12.61 | $12.61 | 928,600 | — | — |
| 2005-09-14 | $11.93 | $11.92 | 491,800 | — | — |
| 2005-09-13 | $11.76 | $11.75 | 323,200 | — | — |
| 2005-09-12 | $11.85 | $11.85 | 159,200 | — | — |
| 2005-09-09 | $11.80 | $11.80 | 909,400 | — | — |
| 2005-09-08 | $11.08 | $11.07 | 1,372,800 | — | — |
| 2005-09-07 | $11.00 | $11.00 | 995,800 | — | — |
| 2005-09-06 | $11.37 | $11.37 | 667,600 | — | — |
| 2005-09-02 | $11.14 | $11.14 | 564,800 | — | — |
| 2005-09-01 | $11.11 | $11.10 | 821,600 | — | — |
| 2005-08-31 | $11.25 | $11.25 | 1,597,000 | — | — |
| 2005-08-30 | $10.98 | $10.98 | 794,000 | — | — |
| 2005-08-29 | $11.19 | $11.18 | 361,800 | — | — |
| 2005-08-26 | $11.37 | $11.37 | 913,000 | — | — |
| 2005-08-25 | $11.47 | $11.47 | 844,800 | — | — |
| 2005-08-24 | $11.86 | $11.86 | 441,000 | — | — |
| 2005-08-23 | $12.10 | $12.10 | 254,200 | — | — |
| 2005-08-22 | $12.26 | $12.25 | 134,200 | — | — |
| 2005-08-19 | $12.25 | $12.24 | 768,400 | — | — |
| 2005-08-18 | $12.49 | $12.49 | 234,600 | — | — |
| 2005-08-17 | $12.33 | $12.32 | 395,200 | — | — |
| 2005-08-16 | $12.27 | $12.26 | 76,000 | — | — |
| 2005-08-15 | $12.47 | $12.46 | 164,000 | — | — |
| 2005-08-12 | $12.39 | $12.39 | 182,000 | — | — |
| 2005-08-11 | $12.49 | $12.49 | 246,000 | — | — |
| 2005-08-10 | $12.67 | $12.66 | 660,400 | — | — |
| 2005-08-09 | $12.46 | $12.45 | 718,800 | — | — |
| 2005-08-08 | $12.30 | $12.29 | 364,600 | — | — |
| 2005-08-05 | $12.48 | $12.48 | 548,400 | — | — |
| 2005-08-04 | $12.74 | $12.73 | 993,200 | — | — |
| 2005-08-03 | $13.35 | $13.35 | 338,200 | — | — |
| 2005-08-02 | $13.43 | $13.42 | 330,600 | — | — |
| 2005-08-01 | $13.53 | $13.52 | 438,800 | — | — |
| 2005-07-29 | $13.25 | $13.25 | 251,400 | — | — |
| 2005-07-28 | $13.10 | $13.09 | 323,000 | — | — |
| 2005-07-27 | $13.05 | $13.05 | 274,400 | — | — |
| 2005-07-26 | $13.33 | $13.33 | 270,800 | — | — |
| 2005-07-25 | $13.56 | $13.56 | 376,600 | — | — |
| 2005-07-22 | $13.40 | $13.40 | 561,200 | — | — |
| 2005-07-21 | $13.45 | $13.45 | 706,600 | — | — |
| 2005-07-20 | $13.34 | $13.33 | 1,078,600 | — | — |
| 2005-07-19 | $12.63 | $12.62 | 655,800 | — | — |
| 2005-07-18 | $12.45 | $12.45 | 594,400 | — | — |
| 2005-07-15 | $12.45 | $12.45 | 391,400 | — | — |
| 2005-07-14 | $12.82 | $12.82 | 1,399,400 | — | — |
| 2005-07-13 | $12.68 | $12.67 | 1,069,200 | — | — |
| 2005-07-12 | $13.00 | $12.99 | 796,800 | — | — |
| 2005-07-11 | $13.33 | $13.32 | 667,600 | — | — |
| 2005-07-08 | $13.21 | $13.20 | 491,200 | — | — |
| 2005-07-07 | $12.95 | $12.95 | 916,000 | — | — |
| 2005-07-06 | $12.71 | $12.70 | 1,221,200 | — | — |
| 2005-07-05 | $13.18 | $13.17 | 1,952,400 | — | — |
| 2005-07-01 | $12.93 | $12.92 | 1,156,200 | — | — |
| 2005-06-30 | $12.48 | $12.47 | 3,585,200 | — | — |
| 2005-06-29 | $12.05 | $12.05 | 21,130,200 | — | — |