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
- 2005-08-01 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 | $17.39 | $17.39 | 11,700 | — | — |
| 2005-12-29 | $19.00 | $19.00 | 14,100 | — | — |
| 2005-12-28 | $21.44 | $21.44 | 9,900 | — | — |
| 2005-12-27 | $22.48 | $22.48 | 9,800 | — | — |
| 2005-12-23 | $21.40 | $21.40 | 15,400 | — | — |
| 2005-12-22 | $20.85 | $20.85 | 3,000 | — | — |
| 2005-12-21 | $20.30 | $20.30 | 16,000 | — | — |
| 2005-12-20 | $20.00 | $20.00 | 9,100 | — | — |
| 2005-12-19 | $18.40 | $18.40 | 5,400 | — | — |
| 2005-12-16 | $18.21 | $18.21 | 21,700 | — | — |
| 2005-12-15 | $16.86 | $16.86 | 3,700 | — | — |
| 2005-12-14 | $17.00 | $17.00 | 3,000 | — | — |
| 2005-12-13 | $16.59 | $16.59 | 1,400 | — | — |
| 2005-12-12 | $16.53 | $16.53 | 3,500 | — | — |
| 2005-12-09 | $16.14 | $16.14 | 3,400 | — | — |
| 2005-12-08 | $15.88 | $15.88 | 3,600 | — | — |
| 2005-12-07 | $14.60 | $14.60 | 2,300 | — | — |
| 2005-12-06 | $14.60 | $14.60 | 2,300 | — | — |
| 2005-12-05 | $14.64 | $14.64 | 5,900 | — | — |
| 2005-12-02 | $15.49 | $15.49 | 2,800 | — | — |
| 2005-12-01 | $15.89 | $15.89 | 3,500 | — | — |
| 2005-11-30 | $14.89 | $14.89 | 800 | — | — |
| 2005-11-29 | $15.30 | $15.30 | 200 | — | — |
| 2005-11-28 | $15.06 | $15.06 | 6,800 | — | — |
| 2005-11-25 | $15.05 | $15.05 | 1,200 | — | — |
| 2005-11-23 | $15.05 | $15.05 | 1,000 | — | — |
| 2005-11-22 | $15.15 | $15.15 | 1,100 | — | — |
| 2005-11-21 | $15.24 | $15.24 | 2,800 | — | — |
| 2005-11-18 | $15.21 | $15.21 | 3,200 | — | — |
| 2005-11-17 | $15.72 | $15.72 | 800 | — | — |
| 2005-11-16 | $14.97 | $14.97 | 3,400 | — | — |
| 2005-11-15 | $15.30 | $15.30 | 2,600 | — | — |
| 2005-11-14 | $15.27 | $15.27 | 2,200 | — | — |
| 2005-11-11 | $15.95 | $15.95 | 600 | — | — |
| 2005-11-10 | $15.36 | $15.36 | 3,700 | — | — |
| 2005-11-09 | $15.29 | $15.29 | 1,600 | — | — |
| 2005-11-08 | $15.59 | $15.59 | 5,700 | — | — |
| 2005-11-07 | $15.09 | $15.09 | 3,600 | — | — |
| 2005-11-04 | $15.15 | $15.15 | 2,500 | — | — |
| 2005-11-03 | $15.26 | $15.26 | 9,600 | — | — |
| 2005-11-02 | $15.60 | $15.60 | 9,000 | — | — |
| 2005-11-01 | $14.02 | $14.02 | 10,900 | — | — |
| 2005-10-31 | $13.29 | $13.29 | 18,000 | — | — |
| 2005-10-28 | $14.52 | $14.52 | 4,400 | — | — |
| 2005-10-27 | $13.57 | $13.57 | 2,100 | — | — |
| 2005-10-26 | $13.49 | $13.49 | 3,600 | — | — |
| 2005-10-25 | $13.60 | $13.60 | 10,400 | — | — |
| 2005-10-24 | $13.50 | $13.50 | 4,700 | — | — |
| 2005-10-21 | $13.20 | $13.20 | 5,500 | — | — |
| 2005-10-20 | $13.14 | $13.14 | 7,500 | — | — |
| 2005-10-19 | $13.46 | $13.46 | 14,300 | — | — |
| 2005-10-18 | $13.95 | $13.95 | 1,100 | — | — |
| 2005-10-17 | $14.20 | $14.20 | 10,400 | — | — |
| 2005-10-14 | $14.55 | $14.55 | 3,100 | — | — |
| 2005-10-13 | $14.55 | $14.55 | 3,100 | — | — |
| 2005-10-12 | $14.52 | $14.52 | 3,800 | — | — |
| 2005-10-11 | $14.35 | $14.35 | 4,400 | — | — |
| 2005-10-10 | $14.26 | $14.26 | 1,200 | — | — |
| 2005-10-07 | $14.20 | $14.20 | 8,400 | — | — |
| 2005-10-06 | $13.73 | $13.73 | 9,000 | — | — |
| 2005-10-05 | $14.92 | $14.92 | 17,900 | — | — |
| 2005-10-04 | $15.90 | $15.90 | 1,100 | — | — |
| 2005-10-03 | $15.99 | $15.99 | 5,900 | — | — |
| 2005-09-30 | $15.99 | $15.99 | 5,300 | — | — |
| 2005-09-29 | $16.11 | $16.11 | 5,400 | — | — |
| 2005-09-28 | $16.26 | $16.26 | 5,000 | — | — |
| 2005-09-27 | $16.80 | $16.80 | 4,300 | — | — |
| 2005-09-26 | $16.80 | $16.80 | 8,700 | — | — |
| 2005-09-23 | $16.76 | $16.76 | 4,500 | — | — |
| 2005-09-22 | $17.61 | $17.61 | 3,100 | — | — |
| 2005-09-21 | $18.25 | $18.25 | 8,100 | — | — |
| 2005-09-20 | $19.06 | $19.06 | 14,100 | — | — |
| 2005-09-19 | $18.01 | $18.01 | 9,300 | — | — |
| 2005-09-16 | $17.29 | $17.29 | 42,900 | — | — |
| 2005-09-15 | $16.23 | $16.23 | 46,100 | — | — |
| 2005-09-14 | $16.05 | $16.05 | 9,700 | — | — |
| 2005-09-13 | $15.95 | $15.95 | 35,000 | — | — |
| 2005-09-12 | $16.15 | $16.15 | 7,700 | — | — |
| 2005-09-09 | $16.14 | $16.14 | 13,800 | — | — |
| 2005-09-08 | $16.00 | $16.00 | 2,300 | — | — |
| 2005-09-07 | $16.05 | $16.05 | 2,200 | — | — |
| 2005-09-06 | $15.91 | $15.91 | 5,800 | — | — |
| 2005-09-02 | $16.00 | $16.00 | 2,400 | — | — |
| 2005-09-01 | $16.12 | $16.12 | 24,000 | — | — |
| 2005-08-31 | $15.93 | $15.93 | 31,100 | — | — |
| 2005-08-30 | $16.03 | $16.03 | 8,700 | — | — |
| 2005-08-29 | $16.04 | $16.04 | 4,700 | — | — |
| 2005-08-26 | $15.45 | $15.45 | 3,000 | — | — |
| 2005-08-25 | $15.80 | $15.80 | 4,600 | — | — |
| 2005-08-24 | $15.64 | $15.64 | 3,200 | — | — |
| 2005-08-23 | $15.78 | $15.78 | 15,500 | — | — |
| 2005-08-22 | $15.77 | $15.77 | 4,700 | — | — |
| 2005-08-19 | $15.64 | $15.64 | 8,700 | — | — |
| 2005-08-18 | $15.90 | $15.90 | 11,200 | — | — |
| 2005-08-17 | $15.90 | $15.90 | 23,600 | — | — |
| 2005-08-16 | $16.11 | $16.11 | 56,000 | — | — |
| 2005-08-15 | $15.15 | $15.15 | 13,900 | — | — |
| 2005-08-12 | $13.78 | $13.78 | 67,900 | — | — |
| 2005-08-11 | $13.30 | $13.30 | 14,700 | — | — |
| 2005-08-10 | $12.90 | $12.90 | 131,400 | — | — |
| 2005-08-09 | $12.74 | $12.74 | 16,700 | — | — |
| 2005-08-08 | $12.27 | $12.27 | 3,700 | — | — |
| 2005-08-05 | $12.46 | $12.46 | 7,800 | — | — |
| 2005-08-04 | $12.25 | $12.25 | 14,300 | — | — |
| 2005-08-03 | $12.35 | $12.35 | 136,800 | — | — |
| 2005-08-02 | $12.33 | $12.33 | 49,200 | — | — |
| 2005-08-01 | $12.15 | $12.15 | 126,700 | — | — |