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
- 2005-06-30 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 | $12.00 | $12.00 | 380,100 | — | — |
| 2005-12-29 | $12.15 | $12.15 | 2,013,700 | — | — |
| 2005-12-28 | $12.41 | $12.41 | 232,600 | — | — |
| 2005-12-27 | $12.89 | $12.89 | 46,000 | — | — |
| 2005-12-23 | $13.30 | $13.30 | 109,700 | — | — |
| 2005-12-22 | $13.21 | $13.21 | 187,100 | — | — |
| 2005-12-21 | $12.95 | $12.95 | 115,100 | — | — |
| 2005-12-20 | $12.55 | $12.55 | 87,100 | — | — |
| 2005-12-19 | $12.90 | $12.90 | 127,900 | — | — |
| 2005-12-16 | $12.96 | $12.96 | 82,800 | — | — |
| 2005-12-15 | $13.00 | $13.00 | 105,300 | — | — |
| 2005-12-14 | $13.01 | $13.01 | 99,200 | — | — |
| 2005-12-13 | $13.10 | $13.10 | 47,600 | — | — |
| 2005-12-12 | $13.10 | $13.10 | 43,600 | — | — |
| 2005-12-09 | $13.01 | $13.01 | 79,300 | — | — |
| 2005-12-08 | $13.28 | $13.28 | 106,600 | — | — |
| 2005-12-07 | $13.17 | $13.17 | 75,700 | — | — |
| 2005-12-06 | $13.00 | $13.00 | 77,000 | — | — |
| 2005-12-05 | $13.29 | $13.29 | 103,400 | — | — |
| 2005-12-02 | $12.88 | $12.88 | 124,900 | — | — |
| 2005-12-01 | $12.74 | $12.74 | 180,700 | — | — |
| 2005-11-30 | $12.46 | $12.46 | 170,300 | — | — |
| 2005-11-29 | $12.10 | $12.10 | 283,100 | — | — |
| 2005-11-28 | $12.80 | $12.80 | 157,700 | — | — |
| 2005-11-25 | $13.01 | $13.01 | 42,800 | — | — |
| 2005-11-23 | $13.08 | $13.08 | 395,100 | — | — |
| 2005-11-22 | $13.42 | $13.42 | 364,600 | — | — |
| 2005-11-21 | $13.37 | $13.37 | 414,100 | — | — |
| 2005-11-18 | $14.32 | $14.32 | 103,600 | — | — |
| 2005-11-17 | $14.25 | $14.25 | 106,700 | — | — |
| 2005-11-16 | $14.35 | $14.35 | 144,600 | — | — |
| 2005-11-15 | $14.86 | $14.86 | 401,600 | — | — |
| 2005-11-14 | $14.55 | $14.55 | 147,400 | — | — |
| 2005-11-11 | $13.91 | $13.91 | 60,500 | — | — |
| 2005-11-10 | $14.22 | $14.22 | 118,000 | — | — |
| 2005-11-09 | $14.51 | $14.51 | 107,700 | — | — |
| 2005-11-08 | $14.80 | $14.80 | 55,100 | — | — |
| 2005-11-07 | $14.49 | $14.49 | 121,900 | — | — |
| 2005-11-04 | $14.74 | $14.74 | 76,800 | — | — |
| 2005-11-03 | $14.59 | $14.59 | 292,200 | — | — |
| 2005-11-02 | $14.53 | $14.53 | 113,800 | — | — |
| 2005-11-01 | $14.40 | $14.40 | 139,000 | — | — |
| 2005-10-31 | $14.38 | $14.38 | 570,400 | — | — |
| 2005-10-28 | $13.24 | $13.24 | 823,700 | — | — |
| 2005-10-27 | $13.43 | $13.43 | 595,600 | — | — |
| 2005-10-26 | $14.56 | $14.56 | 265,100 | — | — |
| 2005-10-25 | $13.87 | $13.87 | 463,500 | — | — |
| 2005-10-24 | $13.36 | $13.36 | 339,700 | — | — |
| 2005-10-21 | $13.29 | $13.29 | 322,900 | — | — |
| 2005-10-20 | $12.49 | $12.49 | 160,700 | — | — |
| 2005-10-19 | $12.30 | $12.30 | 210,700 | — | — |
| 2005-10-18 | $13.24 | $13.24 | 98,100 | — | — |
| 2005-10-17 | $13.80 | $13.80 | 95,700 | — | — |
| 2005-10-14 | $13.30 | $13.30 | 94,900 | — | — |
| 2005-10-13 | $13.22 | $13.22 | 289,800 | — | — |
| 2005-10-12 | $13.01 | $13.01 | 343,300 | — | — |
| 2005-10-11 | $13.66 | $13.66 | 161,300 | — | — |
| 2005-10-10 | $14.20 | $14.20 | 140,600 | — | — |
| 2005-10-07 | $14.25 | $14.25 | 147,300 | — | — |
| 2005-10-06 | $13.85 | $13.85 | 511,600 | — | — |
| 2005-10-05 | $14.96 | $14.96 | 199,200 | — | — |
| 2005-10-04 | $15.50 | $15.50 | 514,700 | — | — |
| 2005-10-03 | $15.31 | $15.31 | 393,000 | — | — |
| 2005-09-30 | $15.30 | $15.30 | 722,600 | — | — |
| 2005-09-29 | $14.39 | $14.39 | 98,200 | — | — |
| 2005-09-28 | $14.39 | $14.39 | 174,200 | — | — |
| 2005-09-27 | $14.45 | $14.45 | 197,400 | — | — |
| 2005-09-26 | $14.42 | $14.42 | 261,900 | — | — |
| 2005-09-23 | $14.48 | $14.48 | 440,400 | — | — |
| 2005-09-22 | $13.89 | $13.89 | 210,700 | — | — |
| 2005-09-21 | $13.79 | $13.79 | 301,500 | — | — |
| 2005-09-20 | $13.42 | $13.42 | 241,900 | — | — |
| 2005-09-19 | $13.36 | $13.36 | 380,500 | — | — |
| 2005-09-16 | $12.69 | $12.69 | 211,700 | — | — |
| 2005-09-15 | $12.93 | $12.93 | 589,000 | — | — |
| 2005-09-14 | $13.56 | $13.56 | 634,400 | — | — |
| 2005-09-13 | $12.65 | $12.65 | 491,800 | — | — |
| 2005-09-12 | $11.84 | $11.84 | 1,173,400 | — | — |
| 2005-09-09 | $11.08 | $11.08 | 355,000 | — | — |
| 2005-09-08 | $10.85 | $10.85 | 42,100 | — | — |
| 2005-09-07 | $11.50 | $11.50 | 27,100 | — | — |
| 2005-09-06 | $11.08 | $11.08 | 18,200 | — | — |
| 2005-09-02 | $11.24 | $11.24 | 4,000 | — | — |
| 2005-09-01 | $11.31 | $11.31 | 29,800 | — | — |
| 2005-08-31 | $11.19 | $11.19 | 65,400 | — | — |
| 2005-08-30 | $11.49 | $11.49 | 39,500 | — | — |
| 2005-08-29 | $11.48 | $11.48 | 77,900 | — | — |
| 2005-08-26 | $11.69 | $11.69 | 284,800 | — | — |
| 2005-08-25 | $11.33 | $11.33 | 122,200 | — | — |
| 2005-08-24 | $10.80 | $10.80 | 111,500 | — | — |
| 2005-08-23 | $10.55 | $10.55 | 30,200 | — | — |
| 2005-08-22 | $10.20 | $10.20 | 5,200 | — | — |
| 2005-08-19 | $10.07 | $10.07 | 8,600 | — | — |
| 2005-08-18 | $9.94 | $9.94 | 54,900 | — | — |
| 2005-08-17 | $10.50 | $10.50 | 31,300 | — | — |
| 2005-08-16 | $10.60 | $10.60 | 8,100 | — | — |
| 2005-08-15 | $10.64 | $10.64 | 64,600 | — | — |
| 2005-08-12 | $10.55 | $10.55 | 90,300 | — | — |
| 2005-08-11 | $10.95 | $10.95 | 17,100 | — | — |
| 2005-08-10 | $10.55 | $10.55 | 107,100 | — | — |
| 2005-08-09 | $10.31 | $10.31 | 79,700 | — | — |
| 2005-08-08 | $10.45 | $10.45 | 32,800 | — | — |
| 2005-08-05 | $10.14 | $10.14 | 20,500 | — | — |
| 2005-08-04 | $10.16 | $10.16 | 1,400 | — | — |
| 2005-08-03 | $10.22 | $10.22 | 31,400 | — | — |
| 2005-08-02 | $10.20 | $10.20 | 85,400 | — | — |
| 2005-08-01 | $10.63 | $10.63 | 22,000 | — | — |
| 2005-07-29 | $10.44 | $10.44 | 112,100 | — | — |
| 2005-07-28 | $11.28 | $11.28 | 180,000 | — | — |
| 2005-07-27 | $10.75 | $10.75 | 20,700 | — | — |
| 2005-07-26 | $10.50 | $10.50 | 162,600 | — | — |
| 2005-07-25 | $10.50 | $10.50 | 10,000 | — | — |
| 2005-07-22 | $10.20 | $10.20 | 225,800 | — | — |
| 2005-07-21 | $10.05 | $10.05 | 42,400 | — | — |
| 2005-07-20 | $10.31 | $10.31 | 84,800 | — | — |
| 2005-07-19 | $10.45 | $10.45 | 93,400 | — | — |
| 2005-07-18 | $10.42 | $10.42 | 108,800 | — | — |
| 2005-07-15 | $10.30 | $10.30 | 34,000 | — | — |
| 2005-07-14 | $10.07 | $10.07 | 213,400 | — | — |
| 2005-07-13 | $9.69 | $9.69 | 211,800 | — | — |
| 2005-07-12 | $9.15 | $9.15 | 255,900 | — | — |
| 2005-07-11 | $9.62 | $9.62 | 188,500 | — | — |
| 2005-07-08 | $10.07 | $10.07 | 163,900 | — | — |
| 2005-07-07 | $10.10 | $10.10 | 738,400 | — | — |
| 2005-07-06 | $10.93 | $10.93 | 342,600 | — | — |
| 2005-07-05 | $10.71 | $10.71 | 83,900 | — | — |
| 2005-07-01 | $10.66 | $10.66 | 212,800 | — | — |
| 2005-06-30 | $10.50 | $10.50 | 6,642,800 | — | — |