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
- 2005-09-28 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 | $15.95 | $15.95 | 94,100 | — | — |
| 2005-12-29 | $15.84 | $15.84 | 23,200 | — | — |
| 2005-12-28 | $15.90 | $15.90 | 70,600 | — | — |
| 2005-12-27 | $16.08 | $16.08 | 61,600 | — | — |
| 2005-12-23 | $16.54 | $16.54 | 181,000 | — | — |
| 2005-12-22 | $16.65 | $16.65 | 254,700 | — | — |
| 2005-12-21 | $15.52 | $15.52 | 29,300 | — | — |
| 2005-12-20 | $15.50 | $15.50 | 41,800 | — | — |
| 2005-12-19 | $15.51 | $15.51 | 135,600 | — | — |
| 2005-12-16 | $16.00 | $16.00 | 65,100 | — | — |
| 2005-12-15 | $16.15 | $16.15 | 109,600 | — | — |
| 2005-12-14 | $15.87 | $15.87 | 476,600 | — | — |
| 2005-12-13 | $15.00 | $15.00 | 95,200 | — | — |
| 2005-12-12 | $14.90 | $14.90 | 62,000 | — | — |
| 2005-12-09 | $14.70 | $14.70 | 50,200 | — | — |
| 2005-12-08 | $14.90 | $14.90 | 70,600 | — | — |
| 2005-12-07 | $14.44 | $14.44 | 73,500 | — | — |
| 2005-12-06 | $14.57 | $14.57 | 41,700 | — | — |
| 2005-12-05 | $14.60 | $14.60 | 74,900 | — | — |
| 2005-12-02 | $14.94 | $14.94 | 166,700 | — | — |
| 2005-12-01 | $14.49 | $14.49 | 74,900 | — | — |
| 2005-11-30 | $14.54 | $14.54 | 65,400 | — | — |
| 2005-11-29 | $14.55 | $14.55 | 68,600 | — | — |
| 2005-11-28 | $14.26 | $14.26 | 103,000 | — | — |
| 2005-11-25 | $14.43 | $14.43 | 71,100 | — | — |
| 2005-11-23 | $14.75 | $14.75 | 171,400 | — | — |
| 2005-11-22 | $14.66 | $14.66 | 117,800 | — | — |
| 2005-11-21 | $14.09 | $14.09 | 120,100 | — | — |
| 2005-11-18 | $14.35 | $14.35 | 59,500 | — | — |
| 2005-11-17 | $14.66 | $14.66 | 154,800 | — | — |
| 2005-11-16 | $13.67 | $13.67 | 130,600 | — | — |
| 2005-11-15 | $13.75 | $13.75 | 210,500 | — | — |
| 2005-11-14 | $14.36 | $14.36 | 272,100 | — | — |
| 2005-11-11 | $15.33 | $15.33 | 198,800 | — | — |
| 2005-11-10 | $14.58 | $14.58 | 85,700 | — | — |
| 2005-11-09 | $14.58 | $14.58 | 95,300 | — | — |
| 2005-11-08 | $14.47 | $14.47 | 315,400 | — | — |
| 2005-11-07 | $14.08 | $14.08 | 107,300 | — | — |
| 2005-11-04 | $13.88 | $13.88 | 240,200 | — | — |
| 2005-11-03 | $13.70 | $13.70 | 182,200 | — | — |
| 2005-11-02 | $13.26 | $13.26 | 90,400 | — | — |
| 2005-11-01 | $13.00 | $13.00 | 35,800 | — | — |
| 2005-10-31 | $13.00 | $13.00 | 74,300 | — | — |
| 2005-10-28 | $12.73 | $12.73 | 32,600 | — | — |
| 2005-10-27 | $12.86 | $12.86 | 101,600 | — | — |
| 2005-10-26 | $12.55 | $12.55 | 294,800 | — | — |
| 2005-10-25 | $12.01 | $12.01 | 58,700 | — | — |
| 2005-10-24 | $11.80 | $11.80 | 43,700 | — | — |
| 2005-10-21 | $11.91 | $11.91 | 12,100 | — | — |
| 2005-10-20 | $11.90 | $11.90 | 28,300 | — | — |
| 2005-10-19 | $11.74 | $11.74 | 101,100 | — | — |
| 2005-10-18 | $12.00 | $12.00 | 34,300 | — | — |
| 2005-10-17 | $11.84 | $11.84 | 73,900 | — | — |
| 2005-10-14 | $12.25 | $12.25 | 20,400 | — | — |
| 2005-10-13 | $12.11 | $12.11 | 28,700 | — | — |
| 2005-10-12 | $12.28 | $12.28 | 40,300 | — | — |
| 2005-10-11 | $12.35 | $12.35 | 260,500 | — | — |
| 2005-10-10 | $12.50 | $12.50 | 58,800 | — | — |
| 2005-10-07 | $12.76 | $12.76 | 106,200 | — | — |
| 2005-10-06 | $12.89 | $12.89 | 125,000 | — | — |
| 2005-10-05 | $12.80 | $12.80 | 227,400 | — | — |
| 2005-10-04 | $13.03 | $13.03 | 48,900 | — | — |
| 2005-10-03 | $13.03 | $13.03 | 259,700 | — | — |
| 2005-09-30 | $13.15 | $13.15 | 172,300 | — | — |
| 2005-09-29 | $13.10 | $13.10 | 938,800 | — | — |
| 2005-09-28 | $13.47 | $13.47 | 2,976,100 | — | — |