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
- 2005-05-26 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 | $11.96 | $12.35 | 106,800 | — | — |
| 2005-12-29 | $11.95 | $12.34 | 71,500 | — | — |
| 2005-12-28 | $11.82 | $12.21 | 95,100 | — | — |
| 2005-12-27 | $11.91 | $12.12 | 55,300 | — | — |
| 2005-12-23 | $11.90 | $12.11 | 31,800 | — | — |
| 2005-12-22 | $12.00 | $12.21 | 277,700 | — | — |
| 2005-12-21 | $11.88 | $12.09 | 1,026,900 | — | — |
| 2005-12-20 | $11.52 | $11.72 | 168,600 | — | — |
| 2005-12-19 | $11.61 | $11.81 | 65,200 | — | — |
| 2005-12-16 | $11.53 | $11.73 | 596,300 | — | — |
| 2005-12-15 | $11.60 | $11.80 | 400,200 | — | — |
| 2005-12-14 | $11.67 | $11.88 | 121,400 | — | — |
| 2005-12-13 | $11.70 | $11.91 | 372,900 | — | — |
| 2005-12-12 | $11.54 | $11.74 | 372,800 | — | — |
| 2005-12-09 | $11.73 | $11.94 | 86,400 | — | — |
| 2005-12-08 | $11.65 | $11.86 | 258,400 | — | — |
| 2005-12-07 | $11.55 | $11.75 | 159,400 | — | — |
| 2005-12-06 | $11.68 | $11.89 | 107,400 | — | — |
| 2005-12-05 | $11.85 | $12.06 | 69,900 | — | — |
| 2005-12-02 | $11.99 | $12.20 | 159,300 | — | — |
| 2005-12-01 | $12.00 | $12.21 | 126,700 | — | — |
| 2005-11-30 | $12.00 | $12.21 | 1,863,800 | — | — |
| 2005-11-29 | $11.61 | $11.81 | 337,900 | — | — |
| 2005-11-28 | $11.49 | $11.69 | 82,700 | — | — |
| 2005-11-25 | $11.70 | $11.91 | 18,600 | — | — |
| 2005-11-23 | $11.69 | $11.90 | 232,600 | — | — |
| 2005-11-22 | $11.59 | $11.79 | 198,500 | — | — |
| 2005-11-21 | $11.40 | $11.60 | 374,600 | — | — |
| 2005-11-18 | $11.30 | $11.50 | 151,800 | — | — |
| 2005-11-17 | $11.40 | $11.60 | 136,000 | — | — |
| 2005-11-16 | $11.14 | $11.34 | 174,300 | — | — |
| 2005-11-15 | $11.01 | $11.20 | 124,300 | — | — |
| 2005-11-14 | $11.20 | $11.40 | 84,300 | — | — |
| 2005-11-11 | $11.36 | $11.56 | 192,800 | — | — |
| 2005-11-10 | $11.48 | $11.68 | 443,000 | — | — |
| 2005-11-09 | $10.96 | $11.15 | 475,000 | — | — |
| 2005-11-08 | $10.93 | $11.12 | 80,200 | — | — |
| 2005-11-07 | $10.99 | $11.18 | 159,300 | — | — |
| 2005-11-04 | $10.98 | $11.17 | 299,800 | — | — |
| 2005-11-03 | $10.84 | $11.03 | 203,800 | — | — |
| 2005-11-02 | $11.00 | $11.19 | 154,000 | — | — |
| 2005-11-01 | $10.98 | $11.17 | 208,800 | — | — |
| 2005-10-31 | $11.15 | $11.35 | 119,400 | — | — |
| 2005-10-28 | $11.20 | $11.40 | 159,900 | — | — |
| 2005-10-27 | $11.15 | $11.35 | 115,600 | — | — |
| 2005-10-26 | $11.22 | $11.42 | 60,000 | — | — |
| 2005-10-25 | $11.31 | $11.51 | 176,000 | — | — |
| 2005-10-24 | $11.38 | $11.58 | 50,300 | — | — |
| 2005-10-21 | $11.27 | $11.47 | 675,600 | — | — |
| 2005-10-20 | $11.20 | $11.40 | 68,700 | — | — |
| 2005-10-19 | $11.20 | $11.40 | 231,400 | — | — |
| 2005-10-18 | $11.33 | $11.53 | 586,600 | — | — |
| 2005-10-17 | $11.62 | $11.82 | 40,400 | — | — |
| 2005-10-14 | $11.53 | $11.73 | 194,700 | — | — |
| 2005-10-13 | $11.36 | $11.56 | 68,800 | — | — |
| 2005-10-12 | $11.30 | $11.50 | 142,000 | — | — |
| 2005-10-11 | $11.44 | $11.64 | 41,900 | — | — |
| 2005-10-10 | $11.55 | $11.75 | 29,900 | — | — |
| 2005-10-07 | $11.78 | $11.99 | 16,100 | — | — |
| 2005-10-06 | $11.66 | $11.87 | 255,000 | — | — |
| 2005-10-05 | $11.50 | $11.70 | 161,600 | — | — |
| 2005-10-04 | $11.69 | $11.90 | 149,700 | — | — |
| 2005-10-03 | $11.75 | $11.96 | 103,900 | — | — |
| 2005-09-30 | $11.75 | $11.96 | 50,100 | — | — |
| 2005-09-29 | $11.60 | $11.80 | 49,800 | — | — |
| 2005-09-28 | $11.50 | $11.70 | 112,800 | — | — |
| 2005-09-27 | $11.56 | $11.76 | 96,900 | — | — |
| 2005-09-26 | $11.63 | $11.83 | 44,800 | — | — |
| 2005-09-23 | $11.45 | $11.65 | 103,200 | — | — |
| 2005-09-22 | $11.25 | $11.45 | 68,100 | — | — |
| 2005-09-21 | $11.33 | $11.53 | 167,200 | — | — |
| 2005-09-20 | $11.53 | $11.73 | 143,000 | — | — |
| 2005-09-19 | $11.68 | $11.89 | 61,900 | — | — |
| 2005-09-16 | $11.64 | $11.85 | 168,800 | — | — |
| 2005-09-15 | $11.67 | $11.88 | 122,100 | — | — |
| 2005-09-14 | $11.38 | $11.58 | 66,900 | — | — |
| 2005-09-13 | $11.50 | $11.70 | 169,900 | — | — |
| 2005-09-12 | $11.84 | $12.05 | 67,900 | — | — |
| 2005-09-09 | $11.70 | $11.91 | 344,600 | — | — |
| 2005-09-08 | $11.80 | $12.01 | 97,300 | — | — |
| 2005-09-07 | $11.84 | $12.05 | 156,800 | — | — |
| 2005-09-06 | $11.90 | $11.93 | 263,500 | — | — |
| 2005-09-02 | $11.81 | $11.84 | 193,400 | — | — |
| 2005-09-01 | $11.90 | $11.93 | 110,000 | — | — |
| 2005-08-31 | $11.94 | $11.97 | 302,100 | — | — |
| 2005-08-30 | $11.93 | $11.96 | 173,500 | — | — |
| 2005-08-29 | $11.90 | $11.93 | 85,000 | — | — |
| 2005-08-26 | $11.95 | $11.98 | 117,400 | — | — |
| 2005-08-25 | $12.10 | $12.13 | 92,200 | — | — |
| 2005-08-24 | $12.06 | $12.09 | 127,000 | — | — |
| 2005-08-23 | $11.96 | $11.99 | 59,800 | — | — |
| 2005-08-22 | $11.90 | $11.93 | 48,600 | — | — |
| 2005-08-19 | $11.92 | $11.95 | 38,900 | — | — |
| 2005-08-18 | $11.92 | $11.95 | 28,700 | — | — |
| 2005-08-17 | $11.96 | $11.99 | 83,800 | — | — |
| 2005-08-16 | $11.95 | $11.98 | 63,900 | — | — |
| 2005-08-15 | $11.90 | $11.93 | 37,300 | — | — |
| 2005-08-12 | $11.95 | $11.98 | 94,400 | — | — |
| 2005-08-11 | $11.92 | $11.95 | 38,400 | — | — |
| 2005-08-10 | $11.92 | $11.95 | 116,400 | — | — |
| 2005-08-09 | $11.95 | $11.98 | 62,400 | — | — |
| 2005-08-08 | $11.92 | $11.95 | 68,200 | — | — |
| 2005-08-05 | $12.05 | $12.08 | 99,200 | — | — |
| 2005-08-04 | $12.37 | $12.40 | 65,000 | — | — |
| 2005-08-03 | $12.62 | $12.66 | 82,200 | — | — |
| 2005-08-02 | $12.52 | $12.56 | 113,500 | — | — |
| 2005-08-01 | $12.26 | $12.29 | 64,600 | — | — |
| 2005-07-29 | $12.01 | $12.04 | 45,400 | — | — |
| 2005-07-28 | $12.00 | $12.03 | 72,500 | — | — |
| 2005-07-27 | $11.99 | $12.02 | 79,600 | — | — |
| 2005-07-26 | $11.98 | $12.01 | 151,800 | — | — |
| 2005-07-25 | $12.00 | $12.03 | 152,800 | — | — |
| 2005-07-22 | $12.10 | $12.13 | 92,100 | — | — |
| 2005-07-21 | $12.04 | $12.07 | 219,400 | — | — |
| 2005-07-20 | $12.08 | $12.11 | 176,800 | — | — |
| 2005-07-19 | $11.94 | $11.97 | 238,300 | — | — |
| 2005-07-18 | $11.83 | $11.86 | 217,700 | — | — |
| 2005-07-15 | $11.85 | $11.88 | 364,400 | — | — |
| 2005-07-14 | $11.79 | $11.82 | 145,800 | — | — |
| 2005-07-13 | $11.95 | $11.98 | 398,400 | — | — |
| 2005-07-12 | $11.62 | $11.65 | 218,200 | — | — |
| 2005-07-11 | $11.64 | $11.67 | 512,500 | — | — |
| 2005-07-08 | $11.60 | $11.63 | 566,900 | — | — |
| 2005-07-07 | $11.14 | $11.17 | 107,000 | — | — |
| 2005-07-06 | $11.25 | $11.28 | 63,500 | — | — |
| 2005-07-05 | $11.26 | $11.29 | 474,800 | — | — |
| 2005-07-01 | $11.20 | $11.23 | 274,400 | — | — |
| 2005-06-30 | $11.30 | $11.33 | 240,200 | — | — |
| 2005-06-29 | $11.28 | $11.31 | 160,300 | — | — |
| 2005-06-28 | $11.25 | $11.28 | 126,500 | — | — |
| 2005-06-27 | $11.26 | $11.29 | 223,200 | — | — |
| 2005-06-24 | $11.25 | $11.28 | 1,105,900 | — | — |
| 2005-06-23 | $11.33 | $11.36 | 131,900 | — | — |
| 2005-06-22 | $11.34 | $11.37 | 63,600 | — | — |
| 2005-06-21 | $11.42 | $11.45 | 117,600 | — | — |
| 2005-06-20 | $11.28 | $11.31 | 168,000 | — | — |
| 2005-06-17 | $11.55 | $11.58 | 307,200 | — | — |
| 2005-06-16 | $11.50 | $11.53 | 207,600 | — | — |
| 2005-06-15 | $11.73 | $11.76 | 224,000 | — | — |
| 2005-06-14 | $11.70 | $11.70 | 329,500 | — | — |
| 2005-06-13 | $11.55 | $11.55 | 468,300 | — | — |
| 2005-06-10 | $11.50 | $11.50 | 225,400 | — | — |
| 2005-06-09 | $11.31 | $11.31 | 210,000 | — | — |
| 2005-06-08 | $11.25 | $11.25 | 232,300 | — | — |
| 2005-06-07 | $11.15 | $11.15 | 316,900 | — | — |
| 2005-06-06 | $11.10 | $11.10 | 185,200 | — | — |
| 2005-06-03 | $11.16 | $11.16 | 182,200 | — | — |
| 2005-06-02 | $11.05 | $11.05 | 175,500 | — | — |
| 2005-06-01 | $11.20 | $11.20 | 365,900 | — | — |
| 2005-05-31 | $11.20 | $11.20 | 336,200 | — | — |
| 2005-05-27 | $11.40 | $11.40 | 1,682,300 | — | — |
| 2005-05-26 | $10.60 | $10.60 | 5,682,400 | — | — |