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
- 2005-08-10 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 | $16.25 | $16.25 | 34,800 | — | — |
| 2005-12-29 | $16.40 | $16.40 | 42,900 | — | — |
| 2005-12-28 | $16.48 | $16.48 | 30,800 | — | — |
| 2005-12-27 | $16.29 | $16.29 | 14,900 | — | — |
| 2005-12-23 | $16.29 | $16.29 | 40,800 | — | — |
| 2005-12-22 | $15.73 | $15.73 | 50,500 | — | — |
| 2005-12-21 | $15.05 | $15.05 | 34,800 | — | — |
| 2005-12-20 | $14.94 | $14.94 | 19,100 | — | — |
| 2005-12-19 | $14.88 | $14.88 | 26,300 | — | — |
| 2005-12-16 | $15.09 | $15.09 | 65,800 | — | — |
| 2005-12-15 | $15.17 | $15.17 | 31,900 | — | — |
| 2005-12-14 | $15.24 | $15.24 | 19,600 | — | — |
| 2005-12-13 | $15.28 | $15.28 | 105,000 | — | — |
| 2005-12-12 | $15.61 | $15.61 | 19,000 | — | — |
| 2005-12-09 | $15.93 | $15.93 | 18,100 | — | — |
| 2005-12-08 | $15.70 | $15.70 | 23,100 | — | — |
| 2005-12-07 | $16.17 | $16.17 | 229,800 | — | — |
| 2005-12-06 | $16.30 | $16.30 | 85,900 | — | — |
| 2005-12-05 | $15.97 | $15.97 | 27,600 | — | — |
| 2005-12-02 | $16.02 | $16.02 | 35,200 | — | — |
| 2005-12-01 | $16.01 | $16.01 | 188,300 | — | — |
| 2005-11-30 | $15.61 | $15.61 | 41,300 | — | — |
| 2005-11-29 | $15.54 | $15.54 | 74,200 | — | — |
| 2005-11-28 | $15.40 | $15.40 | 58,800 | — | — |
| 2005-11-25 | $15.91 | $15.91 | 5,400 | — | — |
| 2005-11-23 | $15.67 | $15.67 | 39,400 | — | — |
| 2005-11-22 | $16.00 | $16.00 | 42,700 | — | — |
| 2005-11-21 | $16.01 | $16.01 | 121,200 | — | — |
| 2005-11-18 | $16.01 | $16.01 | 89,000 | — | — |
| 2005-11-17 | $15.68 | $15.68 | 82,800 | — | — |
| 2005-11-16 | $15.38 | $15.38 | 39,900 | — | — |
| 2005-11-15 | $15.52 | $15.52 | 262,400 | — | — |
| 2005-11-14 | $16.04 | $16.04 | 74,900 | — | — |
| 2005-11-11 | $16.00 | $16.00 | 28,000 | — | — |
| 2005-11-10 | $15.86 | $15.86 | 31,100 | — | — |
| 2005-11-09 | $15.76 | $15.76 | 22,200 | — | — |
| 2005-11-08 | $15.33 | $15.33 | 179,800 | — | — |
| 2005-11-07 | $15.54 | $15.54 | 75,200 | — | — |
| 2005-11-04 | $15.50 | $15.50 | 41,200 | — | — |
| 2005-11-03 | $15.55 | $15.55 | 108,700 | — | — |
| 2005-11-02 | $15.28 | $15.28 | 245,700 | — | — |
| 2005-11-01 | $15.25 | $15.25 | 197,700 | — | — |
| 2005-10-31 | $15.62 | $15.62 | 75,500 | — | — |
| 2005-10-28 | $15.66 | $15.66 | 31,200 | — | — |
| 2005-10-27 | $15.60 | $15.60 | 29,200 | — | — |
| 2005-10-26 | $15.50 | $15.50 | 73,500 | — | — |
| 2005-10-25 | $15.95 | $15.95 | 70,900 | — | — |
| 2005-10-24 | $15.99 | $15.99 | 31,000 | — | — |
| 2005-10-21 | $16.00 | $16.00 | 168,400 | — | — |
| 2005-10-20 | $15.65 | $15.65 | 162,200 | — | — |
| 2005-10-19 | $16.21 | $16.21 | 119,900 | — | — |
| 2005-10-18 | $16.21 | $16.21 | 69,800 | — | — |
| 2005-10-17 | $16.44 | $16.44 | 80,200 | — | — |
| 2005-10-14 | $16.47 | $16.47 | 25,900 | — | — |
| 2005-10-13 | $16.25 | $16.25 | 88,400 | — | — |
| 2005-10-12 | $16.49 | $16.49 | 71,000 | — | — |
| 2005-10-11 | $16.73 | $16.73 | 210,200 | — | — |
| 2005-10-10 | $17.18 | $17.18 | 637,300 | — | — |
| 2005-10-07 | $16.63 | $16.63 | 66,300 | — | — |
| 2005-10-06 | $16.44 | $16.44 | 37,200 | — | — |
| 2005-10-05 | $16.46 | $16.46 | 28,500 | — | — |
| 2005-10-04 | $16.88 | $16.88 | 94,900 | — | — |
| 2005-10-03 | $16.54 | $16.54 | 115,000 | — | — |
| 2005-09-30 | $15.95 | $15.95 | 602,000 | — | — |
| 2005-09-29 | $17.11 | $17.11 | 149,800 | — | — |
| 2005-09-28 | $16.97 | $16.97 | 16,600 | — | — |
| 2005-09-27 | $17.00 | $17.00 | 83,600 | — | — |
| 2005-09-26 | $16.80 | $16.80 | 53,000 | — | — |
| 2005-09-23 | $17.00 | $17.00 | 41,800 | — | — |
| 2005-09-22 | $16.91 | $16.91 | 91,100 | — | — |
| 2005-09-21 | $17.21 | $17.21 | 54,500 | — | — |
| 2005-09-20 | $17.35 | $17.35 | 72,200 | — | — |
| 2005-09-19 | $17.18 | $17.18 | 233,300 | — | — |
| 2005-09-16 | $16.81 | $16.81 | 55,400 | — | — |
| 2005-09-15 | $16.75 | $16.75 | 63,800 | — | — |
| 2005-09-14 | $16.50 | $16.50 | 32,800 | — | — |
| 2005-09-13 | $16.53 | $16.53 | 39,000 | — | — |
| 2005-09-12 | $16.03 | $16.03 | 26,500 | — | — |
| 2005-09-09 | $16.25 | $16.25 | 27,500 | — | — |
| 2005-09-08 | $16.11 | $16.11 | 107,900 | — | — |
| 2005-09-07 | $16.06 | $16.06 | 53,700 | — | — |
| 2005-09-06 | $16.25 | $16.25 | 44,700 | — | — |
| 2005-09-02 | $16.20 | $16.20 | 20,400 | — | — |
| 2005-09-01 | $16.25 | $16.25 | 77,600 | — | — |
| 2005-08-31 | $16.10 | $16.10 | 100,700 | — | — |
| 2005-08-30 | $15.90 | $15.90 | 59,200 | — | — |
| 2005-08-29 | $15.75 | $15.75 | 93,200 | — | — |
| 2005-08-26 | $16.00 | $16.00 | 49,400 | — | — |
| 2005-08-25 | $15.80 | $15.80 | 34,700 | — | — |
| 2005-08-24 | $16.01 | $16.01 | 33,500 | — | — |
| 2005-08-23 | $16.24 | $16.24 | 123,900 | — | — |
| 2005-08-22 | $15.50 | $15.50 | 29,400 | — | — |
| 2005-08-19 | $15.70 | $15.70 | 53,400 | — | — |
| 2005-08-18 | $15.75 | $15.75 | 53,000 | — | — |
| 2005-08-17 | $15.95 | $15.95 | 183,700 | — | — |
| 2005-08-16 | $16.10 | $16.10 | 98,600 | — | — |
| 2005-08-15 | $16.05 | $16.05 | 300,100 | — | — |
| 2005-08-12 | $16.05 | $16.05 | 171,300 | — | — |
| 2005-08-11 | $15.50 | $15.50 | 337,800 | — | — |
| 2005-08-10 | $15.27 | $15.27 | 4,659,200 | — | — |