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
- 2005-09-29 to 2026-09-09
- 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 | $18.70 | $18.70 | 126,400 | — | — |
| 2005-12-29 | $18.27 | $18.27 | 122,600 | — | — |
| 2005-12-28 | $18.60 | $18.60 | 93,500 | — | — |
| 2005-12-27 | $18.67 | $18.67 | 79,900 | — | — |
| 2005-12-23 | $19.27 | $19.27 | 47,000 | — | — |
| 2005-12-22 | $19.35 | $19.35 | 50,600 | — | — |
| 2005-12-21 | $19.43 | $19.43 | 62,000 | — | — |
| 2005-12-20 | $19.37 | $19.37 | 33,600 | — | — |
| 2005-12-19 | $19.50 | $19.50 | 45,100 | — | — |
| 2005-12-16 | $19.70 | $19.70 | 22,700 | — | — |
| 2005-12-15 | $19.70 | $19.70 | 49,700 | — | — |
| 2005-12-14 | $19.64 | $19.64 | 29,800 | — | — |
| 2005-12-13 | $19.68 | $19.68 | 47,000 | — | — |
| 2005-12-12 | $19.70 | $19.70 | 38,300 | — | — |
| 2005-12-09 | $19.75 | $19.75 | 39,100 | — | — |
| 2005-12-08 | $19.78 | $19.78 | 33,000 | — | — |
| 2005-12-07 | $19.70 | $19.70 | 28,600 | — | — |
| 2005-12-06 | $19.83 | $19.83 | 73,000 | — | — |
| 2005-12-05 | $19.56 | $19.56 | 43,100 | — | — |
| 2005-12-02 | $19.40 | $19.40 | 54,300 | — | — |
| 2005-12-01 | $19.37 | $19.37 | 80,500 | — | — |
| 2005-11-30 | $19.59 | $19.59 | 97,600 | — | — |
| 2005-11-29 | $20.24 | $20.24 | 40,000 | — | — |
| 2005-11-28 | $20.40 | $20.40 | 45,600 | — | — |
| 2005-11-25 | $20.10 | $20.10 | 6,500 | — | — |
| 2005-11-23 | $20.25 | $20.25 | 33,500 | — | — |
| 2005-11-22 | $20.50 | $20.50 | 24,000 | — | — |
| 2005-11-21 | $20.54 | $20.54 | 48,100 | — | — |
| 2005-11-18 | $20.49 | $20.49 | 22,000 | — | — |
| 2005-11-17 | $20.25 | $20.25 | 52,300 | — | — |
| 2005-11-16 | $20.45 | $20.45 | 20,800 | — | — |
| 2005-11-15 | $20.75 | $20.75 | 41,900 | — | — |
| 2005-11-14 | $21.50 | $21.50 | 102,100 | — | — |
| 2005-11-11 | $21.15 | $21.15 | 29,400 | — | — |
| 2005-11-10 | $21.15 | $21.15 | 46,500 | — | — |
| 2005-11-09 | $21.10 | $21.10 | 65,900 | — | — |
| 2005-11-08 | $20.92 | $20.92 | 70,600 | — | — |
| 2005-11-07 | $20.84 | $20.84 | 54,300 | — | — |
| 2005-11-04 | $20.83 | $20.83 | 56,400 | — | — |
| 2005-11-03 | $20.86 | $20.86 | 64,900 | — | — |
| 2005-11-02 | $21.31 | $21.31 | 33,900 | — | — |
| 2005-11-01 | $21.73 | $21.73 | 46,200 | — | — |
| 2005-10-31 | $21.63 | $21.63 | 28,100 | — | — |
| 2005-10-28 | $21.70 | $21.70 | 15,700 | — | — |
| 2005-10-27 | $21.65 | $21.65 | 15,800 | — | — |
| 2005-10-26 | $21.90 | $21.90 | 27,400 | — | — |
| 2005-10-25 | $22.00 | $22.00 | 30,800 | — | — |
| 2005-10-24 | $21.90 | $21.90 | 28,100 | — | — |
| 2005-10-21 | $21.50 | $21.50 | 72,200 | — | — |
| 2005-10-20 | $21.79 | $21.79 | 20,500 | — | — |
| 2005-10-19 | $22.05 | $22.05 | 56,200 | — | — |
| 2005-10-18 | $22.16 | $22.16 | 33,700 | — | — |
| 2005-10-17 | $22.05 | $22.05 | 55,100 | — | — |
| 2005-10-14 | $21.70 | $21.70 | 80,400 | — | — |
| 2005-10-13 | $22.05 | $22.05 | 53,700 | — | — |
| 2005-10-12 | $22.65 | $22.65 | 53,600 | — | — |
| 2005-10-11 | $22.58 | $22.58 | 34,200 | — | — |
| 2005-10-10 | $22.50 | $22.50 | 34,800 | — | — |
| 2005-10-07 | $22.83 | $22.83 | 100,900 | — | — |
| 2005-10-06 | $22.21 | $22.21 | 196,100 | — | — |
| 2005-10-05 | $23.37 | $23.37 | 142,900 | — | — |
| 2005-10-04 | $23.91 | $23.91 | 120,400 | — | — |
| 2005-10-03 | $24.20 | $24.20 | 164,600 | — | — |
| 2005-09-30 | $23.60 | $23.60 | 327,000 | — | — |
| 2005-09-29 | $23.70 | $23.70 | 3,239,400 | — | — |