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
- 2005-08-03 to 2026-08-27
- 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 |
|---|---|---|---|
| 2005-12-30 | $17.75 | $17.75 | 0 |
| 2005-12-29 | $17.75 | $17.75 | 0 |
| 2005-12-28 | $17.75 | $17.75 | 0 |
| 2005-12-27 | $17.75 | $17.75 | 0 |
| 2005-12-23 | $17.75 | $17.75 | 0 |
| 2005-12-22 | $17.75 | $17.75 | 200 |
| 2005-12-21 | $17.80 | $17.80 | 0 |
| 2005-12-20 | $17.80 | $17.80 | 0 |
| 2005-12-19 | $17.80 | $17.80 | 800 |
| 2005-12-16 | $17.90 | $17.90 | 70,200 |
| 2005-12-15 | $14.65 | $14.65 | 0 |
| 2005-12-14 | $14.65 | $14.65 | 0 |
| 2005-12-13 | $14.65 | $14.65 | 0 |
| 2005-12-12 | $14.65 | $14.65 | 0 |
| 2005-12-09 | $14.65 | $14.65 | 0 |
| 2005-12-08 | $14.65 | $14.65 | 0 |
| 2005-12-07 | $14.65 | $14.65 | 0 |
| 2005-12-06 | $14.65 | $14.65 | 0 |
| 2005-12-05 | $14.65 | $14.65 | 0 |
| 2005-12-02 | $14.65 | $14.65 | 0 |
| 2005-12-01 | $14.65 | $14.65 | 0 |
| 2005-11-30 | $14.65 | $14.65 | 0 |
| 2005-11-29 | $14.65 | $14.65 | 0 |
| 2005-11-28 | $14.65 | $14.65 | 0 |
| 2005-11-25 | $14.65 | $14.65 | 0 |
| 2005-11-23 | $14.65 | $14.65 | 0 |
| 2005-11-22 | $14.65 | $14.65 | 0 |
| 2005-11-21 | $14.65 | $14.65 | 0 |
| 2005-11-18 | $14.65 | $14.65 | 0 |
| 2005-11-17 | $14.65 | $14.65 | 0 |
| 2005-11-16 | $14.65 | $14.65 | 0 |
| 2005-11-15 | $14.65 | $14.65 | 0 |
| 2005-11-14 | $14.65 | $14.65 | 0 |
| 2005-11-11 | $14.65 | $14.65 | 0 |
| 2005-11-10 | $14.65 | $14.65 | 0 |
| 2005-11-09 | $14.65 | $14.65 | 0 |
| 2005-11-08 | $14.65 | $14.65 | 0 |
| 2005-11-07 | $14.65 | $14.65 | 0 |
| 2005-11-04 | $14.65 | $14.65 | 0 |
| 2005-11-03 | $14.65 | $14.65 | 0 |
| 2005-11-02 | $14.65 | $14.65 | 0 |
| 2005-11-01 | $14.65 | $14.65 | 0 |
| 2005-10-31 | $14.65 | $14.65 | 0 |
| 2005-10-28 | $14.65 | $14.65 | 0 |
| 2005-10-27 | $14.65 | $14.65 | 0 |
| 2005-10-26 | $14.65 | $14.65 | 0 |
| 2005-10-25 | $14.65 | $14.65 | 0 |
| 2005-10-24 | $14.65 | $14.65 | 1,000 |
| 2005-10-21 | $14.90 | $14.90 | 500 |
| 2005-10-20 | $14.90 | $14.90 | 1,000 |
| 2005-10-19 | $15.40 | $15.40 | 0 |
| 2005-10-18 | $15.40 | $15.40 | 0 |
| 2005-10-17 | $15.40 | $15.40 | 0 |
| 2005-10-14 | $15.40 | $15.40 | 1,000 |
| 2005-10-13 | $15.71 | $15.71 | 0 |
| 2005-10-12 | $15.71 | $15.71 | 0 |
| 2005-10-11 | $15.71 | $15.71 | 0 |
| 2005-10-10 | $15.71 | $15.71 | 0 |
| 2005-10-07 | $15.71 | $15.71 | 0 |
| 2005-10-06 | $15.71 | $15.71 | 0 |
| 2005-10-05 | $15.71 | $15.71 | 0 |
| 2005-10-04 | $15.71 | $15.71 | 0 |
| 2005-10-03 | $15.71 | $15.71 | 0 |
| 2005-09-30 | $15.71 | $15.71 | 49,900 |
| 2005-09-29 | $15.32 | $15.32 | 10,000 |
| 2005-09-28 | $15.01 | $15.01 | 11,800 |
| 2005-09-27 | $15.14 | $15.14 | 11,800 |
| 2005-09-26 | $15.87 | $15.87 | 0 |
| 2005-09-23 | $15.87 | $15.87 | 3,300 |
| 2005-09-22 | $16.01 | $16.01 | 7,600 |
| 2005-09-21 | $16.70 | $16.70 | 0 |
| 2005-09-20 | $16.70 | $16.70 | 0 |
| 2005-09-19 | $16.70 | $16.70 | 0 |
| 2005-09-16 | $16.70 | $16.70 | 0 |
| 2005-09-15 | $16.70 | $16.70 | 0 |
| 2005-09-14 | $16.70 | $16.70 | 0 |
| 2005-09-13 | $16.70 | $16.70 | 1,200 |
| 2005-09-12 | $17.80 | $17.80 | 0 |
| 2005-09-09 | $17.80 | $17.80 | 0 |
| 2005-09-08 | $17.80 | $17.80 | 0 |
| 2005-09-07 | $17.80 | $17.80 | 300 |
| 2005-09-06 | $16.95 | $16.95 | 0 |
| 2005-09-02 | $16.95 | $16.95 | 0 |
| 2005-09-01 | $16.95 | $16.95 | 0 |
| 2005-08-31 | $16.95 | $16.95 | 0 |
| 2005-08-30 | $16.95 | $16.95 | 0 |
| 2005-08-29 | $16.95 | $16.95 | 0 |
| 2005-08-26 | $16.95 | $16.95 | 0 |
| 2005-08-25 | $16.95 | $16.95 | 0 |
| 2005-08-24 | $16.95 | $16.95 | 0 |
| 2005-08-23 | $16.95 | $16.95 | 0 |
| 2005-08-22 | $16.95 | $16.95 | 0 |
| 2005-08-19 | $16.95 | $16.95 | 0 |
| 2005-08-18 | $16.95 | $16.95 | 0 |
| 2005-08-17 | $16.95 | $16.95 | 0 |
| 2005-08-16 | $16.95 | $16.95 | 0 |
| 2005-08-15 | $16.95 | $16.95 | 0 |
| 2005-08-12 | $16.95 | $16.95 | 0 |
| 2005-08-11 | $16.95 | $16.95 | 0 |
| 2005-08-10 | $16.95 | $16.95 | 0 |
| 2005-08-09 | $16.95 | $16.95 | 0 |
| 2005-08-08 | $16.95 | $16.95 | 500 |
| 2005-08-05 | $16.90 | $16.90 | 4,000 |
| 2005-08-04 | $16.70 | $16.70 | 0 |
| 2005-08-03 | $16.70 | $16.70 | 3,000 |