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
- 2005-06-23 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 | $14.26 | $14.26 | 38,200 | — | — |
| 2005-12-29 | $14.28 | $14.28 | 49,800 | — | — |
| 2005-12-28 | $14.31 | $14.31 | 417,800 | — | — |
| 2005-12-27 | $14.45 | $14.45 | 8,500 | — | — |
| 2005-12-23 | $14.84 | $14.84 | 13,800 | — | — |
| 2005-12-22 | $14.75 | $14.75 | 11,200 | — | — |
| 2005-12-21 | $14.46 | $14.46 | 24,800 | — | — |
| 2005-12-20 | $14.26 | $14.26 | 28,500 | — | — |
| 2005-12-19 | $14.26 | $14.26 | 80,300 | — | — |
| 2005-12-16 | $14.17 | $14.17 | 37,800 | — | — |
| 2005-12-15 | $14.33 | $14.33 | 43,800 | — | — |
| 2005-12-14 | $14.35 | $14.35 | 118,300 | — | — |
| 2005-12-13 | $14.10 | $14.10 | 11,900 | — | — |
| 2005-12-12 | $13.98 | $13.98 | 11,600 | — | — |
| 2005-12-09 | $14.19 | $14.19 | 9,200 | — | — |
| 2005-12-08 | $14.19 | $14.19 | 4,000 | — | — |
| 2005-12-07 | $13.97 | $13.97 | 6,700 | — | — |
| 2005-12-06 | $14.14 | $14.14 | 39,500 | — | — |
| 2005-12-05 | $14.05 | $14.05 | 14,500 | — | — |
| 2005-12-02 | $14.30 | $14.30 | 40,600 | — | — |
| 2005-12-01 | $14.37 | $14.37 | 15,100 | — | — |
| 2005-11-30 | $14.10 | $14.10 | 78,600 | — | — |
| 2005-11-29 | $14.00 | $14.00 | 29,400 | — | — |
| 2005-11-28 | $14.16 | $14.16 | 9,800 | — | — |
| 2005-11-25 | $14.37 | $14.37 | 61,500 | — | — |
| 2005-11-23 | $14.08 | $14.08 | 67,700 | — | — |
| 2005-11-22 | $14.14 | $14.14 | 23,000 | — | — |
| 2005-11-21 | $13.93 | $13.93 | 19,200 | — | — |
| 2005-11-18 | $13.90 | $13.90 | 119,100 | — | — |
| 2005-11-17 | $14.02 | $14.02 | 5,000 | — | — |
| 2005-11-16 | $13.75 | $13.75 | 16,800 | — | — |
| 2005-11-15 | $13.86 | $13.86 | 12,600 | — | — |
| 2005-11-14 | $14.25 | $14.25 | 21,000 | — | — |
| 2005-11-11 | $14.20 | $14.20 | 6,000 | — | — |
| 2005-11-10 | $14.10 | $14.10 | 21,600 | — | — |
| 2005-11-09 | $14.00 | $14.00 | 23,000 | — | — |
| 2005-11-08 | $13.88 | $13.88 | 10,300 | — | — |
| 2005-11-07 | $14.17 | $14.17 | 7,800 | — | — |
| 2005-11-04 | $14.37 | $14.37 | 39,800 | — | — |
| 2005-11-03 | $13.78 | $13.78 | 16,800 | — | — |
| 2005-11-02 | $13.84 | $13.84 | 57,600 | — | — |
| 2005-11-01 | $13.36 | $13.36 | 23,300 | — | — |
| 2005-10-31 | $13.42 | $13.42 | 35,000 | — | — |
| 2005-10-28 | $12.83 | $12.83 | 15,500 | — | — |
| 2005-10-27 | $12.71 | $12.71 | 23,600 | — | — |
| 2005-10-26 | $12.34 | $12.34 | 134,200 | — | — |
| 2005-10-25 | $12.53 | $12.53 | 18,600 | — | — |
| 2005-10-24 | $12.50 | $12.50 | 23,200 | — | — |
| 2005-10-21 | $12.36 | $12.36 | 1,400 | — | — |
| 2005-10-20 | $12.15 | $12.15 | 28,200 | — | — |
| 2005-10-19 | $12.30 | $12.30 | 102,800 | — | — |
| 2005-10-18 | $12.34 | $12.34 | 57,000 | — | — |
| 2005-10-17 | $12.41 | $12.41 | 16,100 | — | — |
| 2005-10-14 | $12.51 | $12.51 | 3,900 | — | — |
| 2005-10-13 | $12.32 | $12.32 | 191,400 | — | — |
| 2005-10-12 | $12.19 | $12.19 | 6,700 | — | — |
| 2005-10-11 | $12.30 | $12.30 | 13,200 | — | — |
| 2005-10-10 | $12.31 | $12.31 | 12,300 | — | — |
| 2005-10-07 | $12.22 | $12.22 | 22,600 | — | — |
| 2005-10-06 | $12.33 | $12.33 | 61,400 | — | — |
| 2005-10-05 | $12.27 | $12.27 | 57,100 | — | — |
| 2005-10-04 | $12.26 | $12.26 | 115,500 | — | — |
| 2005-10-03 | $12.30 | $12.30 | 128,700 | — | — |
| 2005-09-30 | $11.79 | $11.79 | 485,100 | — | — |
| 2005-09-29 | $12.68 | $12.68 | 7,300 | — | — |
| 2005-09-28 | $12.63 | $12.63 | 5,400 | — | — |
| 2005-09-27 | $12.73 | $12.73 | 37,000 | — | — |
| 2005-09-26 | $12.90 | $12.90 | 34,400 | — | — |
| 2005-09-23 | $13.63 | $13.63 | 13,500 | — | — |
| 2005-09-22 | $13.00 | $13.00 | 10,300 | — | — |
| 2005-09-21 | $13.15 | $13.15 | 32,900 | — | — |
| 2005-09-20 | $13.66 | $13.66 | 72,700 | — | — |
| 2005-09-19 | $13.75 | $13.75 | 93,100 | — | — |
| 2005-09-16 | $14.21 | $14.21 | 37,800 | — | — |
| 2005-09-15 | $14.60 | $14.60 | 209,700 | — | — |
| 2005-09-14 | $14.81 | $14.81 | 10,500 | — | — |
| 2005-09-13 | $15.04 | $15.04 | 7,400 | — | — |
| 2005-09-12 | $15.02 | $15.02 | 39,400 | — | — |
| 2005-09-09 | $14.96 | $14.96 | 55,400 | — | — |
| 2005-09-08 | $14.96 | $14.96 | 16,900 | — | — |
| 2005-09-07 | $14.82 | $14.82 | 5,600 | — | — |
| 2005-09-06 | $15.00 | $15.00 | 3,600 | — | — |
| 2005-09-02 | $14.97 | $14.97 | 9,100 | — | — |
| 2005-09-01 | $14.90 | $14.90 | 1,700 | — | — |
| 2005-08-31 | $14.62 | $14.62 | 11,300 | — | — |
| 2005-08-30 | $14.75 | $14.75 | 5,900 | — | — |
| 2005-08-29 | $14.76 | $14.76 | 7,000 | — | — |
| 2005-08-26 | $14.70 | $14.70 | 28,800 | — | — |
| 2005-08-25 | $15.18 | $15.18 | 17,600 | — | — |
| 2005-08-24 | $14.92 | $14.92 | 9,400 | — | — |
| 2005-08-23 | $15.00 | $15.00 | 92,900 | — | — |
| 2005-08-22 | $14.60 | $14.60 | 2,200 | — | — |
| 2005-08-19 | $14.75 | $14.75 | 5,200 | — | — |
| 2005-08-18 | $14.78 | $14.78 | 18,500 | — | — |
| 2005-08-17 | $14.77 | $14.77 | 9,000 | — | — |
| 2005-08-16 | $14.88 | $14.88 | 72,400 | — | — |
| 2005-08-15 | $14.84 | $14.84 | 20,200 | — | — |
| 2005-08-12 | $14.55 | $14.55 | 16,300 | — | — |
| 2005-08-11 | $14.50 | $14.50 | 55,900 | — | — |
| 2005-08-10 | $14.54 | $14.54 | 93,800 | — | — |
| 2005-08-09 | $14.81 | $14.81 | 63,700 | — | — |
| 2005-08-08 | $15.30 | $15.30 | 99,100 | — | — |
| 2005-08-05 | $14.78 | $14.78 | 107,600 | — | — |
| 2005-08-04 | $14.25 | $14.25 | 70,700 | — | — |
| 2005-08-03 | $14.19 | $14.19 | 232,400 | — | — |
| 2005-08-02 | $14.34 | $14.34 | 595,000 | — | — |
| 2005-08-01 | $15.02 | $15.02 | 1,081,800 | — | — |
| 2005-07-29 | $19.85 | $19.85 | 46,800 | — | — |
| 2005-07-28 | $19.55 | $19.55 | 7,000 | — | — |
| 2005-07-27 | $19.31 | $19.31 | 7,600 | — | — |
| 2005-07-26 | $19.58 | $19.58 | 3,200 | — | — |
| 2005-07-25 | $19.84 | $19.84 | 92,300 | — | — |
| 2005-07-22 | $20.02 | $20.02 | 6,900 | — | — |
| 2005-07-21 | $20.14 | $20.14 | 28,700 | — | — |
| 2005-07-20 | $20.25 | $20.25 | 7,900 | — | — |
| 2005-07-19 | $20.45 | $20.45 | 7,700 | — | — |
| 2005-07-18 | $20.11 | $20.11 | 178,100 | — | — |
| 2005-07-15 | $20.62 | $20.62 | 29,000 | — | — |
| 2005-07-14 | $20.66 | $20.66 | 47,900 | — | — |
| 2005-07-13 | $20.04 | $20.04 | 24,800 | — | — |
| 2005-07-12 | $20.05 | $20.05 | 12,000 | — | — |
| 2005-07-11 | $20.05 | $20.05 | 12,100 | — | — |
| 2005-07-08 | $20.06 | $20.06 | 181,100 | — | — |
| 2005-07-07 | $20.00 | $20.00 | 81,400 | — | — |
| 2005-07-06 | $20.05 | $20.05 | 83,000 | — | — |
| 2005-07-05 | $20.08 | $20.08 | 49,800 | — | — |
| 2005-07-01 | $20.15 | $20.15 | 41,200 | — | — |
| 2005-06-30 | $20.25 | $20.25 | 129,500 | — | — |
| 2005-06-29 | $20.06 | $20.06 | 65,000 | — | — |
| 2005-06-28 | $20.00 | $20.00 | 225,000 | — | — |
| 2005-06-27 | $20.00 | $20.00 | 273,200 | — | — |
| 2005-06-24 | $20.00 | $20.00 | 288,900 | — | — |
| 2005-06-23 | $20.17 | $20.17 | 3,654,000 | — | — |