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
- 2005-11-18 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 | $10.07 | $10.07 | 19,700 | — | — |
| 2005-12-29 | $10.13 | $10.13 | 29,900 | — | — |
| 2005-12-28 | $10.10 | $10.10 | 42,600 | — | — |
| 2005-12-27 | $9.55 | $9.55 | 24,800 | — | — |
| 2005-12-23 | $9.58 | $9.58 | 21,500 | — | — |
| 2005-12-22 | $9.80 | $9.80 | 14,500 | — | — |
| 2005-12-21 | $10.24 | $10.24 | 10,500 | — | — |
| 2005-12-20 | $10.00 | $10.00 | 267,900 | — | — |
| 2005-12-19 | $10.44 | $10.44 | 50,800 | — | — |
| 2005-12-16 | $10.45 | $10.45 | 48,100 | — | — |
| 2005-12-15 | $9.90 | $9.90 | 244,800 | — | — |
| 2005-12-14 | $10.30 | $10.30 | 7,600 | — | — |
| 2005-12-13 | $10.20 | $10.20 | 10,300 | — | — |
| 2005-12-12 | $10.40 | $10.40 | 14,500 | — | — |
| 2005-12-09 | $10.38 | $10.38 | 45,100 | — | — |
| 2005-12-08 | $9.99 | $9.99 | 30,300 | — | — |
| 2005-12-07 | $9.94 | $9.94 | 26,900 | — | — |
| 2005-12-06 | $9.96 | $9.96 | 30,400 | — | — |
| 2005-12-05 | $10.05 | $10.05 | 107,400 | — | — |
| 2005-12-02 | $9.94 | $9.94 | 103,800 | — | — |
| 2005-12-01 | $9.90 | $9.90 | 150,000 | — | — |
| 2005-11-30 | $9.83 | $9.83 | 39,300 | — | — |
| 2005-11-29 | $9.85 | $9.85 | 109,000 | — | — |
| 2005-11-28 | $9.78 | $9.78 | 189,800 | — | — |
| 2005-11-25 | $9.50 | $9.50 | 39,000 | — | — |
| 2005-11-23 | $9.22 | $9.22 | 111,800 | — | — |
| 2005-11-22 | $9.19 | $9.19 | 329,400 | — | — |
| 2005-11-21 | $9.30 | $9.30 | 695,900 | — | — |
| 2005-11-18 | $9.00 | $9.00 | 3,272,500 | — | — |