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
- 2005-08-05 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 | $10.65 | $10.65 | 39,700 | — | — |
| 2005-12-29 | $10.88 | $10.88 | 20,100 | — | — |
| 2005-12-28 | $10.95 | $10.95 | 10,200 | — | — |
| 2005-12-27 | $11.50 | $11.50 | 9,900 | — | — |
| 2005-12-23 | $11.61 | $11.61 | 63,800 | — | — |
| 2005-12-22 | $12.02 | $12.02 | 9,800 | — | — |
| 2005-12-21 | $12.19 | $12.19 | 10,200 | — | — |
| 2005-12-20 | $12.20 | $12.20 | 5,800 | — | — |
| 2005-12-19 | $12.19 | $12.19 | 4,200 | — | — |
| 2005-12-16 | $12.37 | $12.37 | 8,500 | — | — |
| 2005-12-15 | $12.73 | $12.73 | 2,300 | — | — |
| 2005-12-14 | $12.97 | $12.97 | 11,100 | — | — |
| 2005-12-13 | $12.87 | $12.87 | 1,500 | — | — |
| 2005-12-12 | $12.87 | $12.87 | 103,400 | — | — |
| 2005-12-09 | $14.00 | $14.00 | 10,800 | — | — |
| 2005-12-08 | $13.53 | $13.53 | 157,700 | — | — |
| 2005-12-07 | $13.53 | $13.53 | 16,600 | — | — |
| 2005-12-06 | $13.50 | $13.50 | 3,800 | — | — |
| 2005-12-05 | $13.20 | $13.20 | 3,500 | — | — |
| 2005-12-02 | $13.20 | $13.20 | 1,300 | — | — |
| 2005-12-01 | $12.59 | $12.59 | 7,200 | — | — |
| 2005-11-30 | $12.69 | $12.69 | 5,100 | — | — |
| 2005-11-29 | $13.20 | $13.20 | 21,800 | — | — |
| 2005-11-28 | $11.94 | $11.94 | 10,000 | — | — |
| 2005-11-25 | $11.50 | $11.50 | 500 | — | — |
| 2005-11-23 | $11.55 | $11.55 | 1,900 | — | — |
| 2005-11-22 | $11.71 | $11.71 | 2,800 | — | — |
| 2005-11-21 | $11.94 | $11.94 | 13,100 | — | — |
| 2005-11-18 | $11.86 | $11.86 | 5,800 | — | — |
| 2005-11-17 | $12.00 | $12.00 | 25,000 | — | — |
| 2005-11-16 | $11.85 | $11.85 | 18,600 | — | — |
| 2005-11-15 | $12.04 | $12.04 | 6,800 | — | — |
| 2005-11-14 | $12.22 | $12.22 | 1,700 | — | — |
| 2005-11-11 | $12.22 | $12.22 | 18,800 | — | — |
| 2005-11-10 | $12.39 | $12.39 | 7,700 | — | — |
| 2005-11-09 | $12.65 | $12.65 | 10,100 | — | — |
| 2005-11-08 | $12.76 | $12.76 | 5,000 | — | — |
| 2005-11-07 | $13.00 | $13.00 | 33,500 | — | — |
| 2005-11-04 | $12.97 | $12.97 | 20,600 | — | — |
| 2005-11-03 | $12.32 | $12.32 | 20,500 | — | — |
| 2005-11-02 | $12.99 | $12.99 | 11,000 | — | — |
| 2005-11-01 | $12.98 | $12.98 | 41,400 | — | — |
| 2005-10-31 | $12.20 | $12.20 | 33,300 | — | — |
| 2005-10-28 | $10.67 | $10.67 | 52,800 | — | — |
| 2005-10-27 | $11.30 | $11.30 | 72,100 | — | — |
| 2005-10-26 | $13.05 | $13.05 | 12,600 | — | — |
| 2005-10-25 | $12.93 | $12.93 | 13,200 | — | — |
| 2005-10-24 | $13.57 | $13.57 | 11,400 | — | — |
| 2005-10-21 | $13.77 | $13.77 | 9,100 | — | — |
| 2005-10-20 | $13.70 | $13.70 | 500 | — | — |
| 2005-10-19 | $13.81 | $13.81 | 3,300 | — | — |
| 2005-10-18 | $13.80 | $13.80 | 30,900 | — | — |
| 2005-10-17 | $14.00 | $14.00 | 2,800 | — | — |
| 2005-10-14 | $14.01 | $14.01 | 1,600 | — | — |
| 2005-10-13 | $14.01 | $14.01 | 3,900 | — | — |
| 2005-10-12 | $14.08 | $14.08 | 6,100 | — | — |
| 2005-10-11 | $14.16 | $14.16 | 5,600 | — | — |
| 2005-10-10 | $14.21 | $14.21 | 2,300 | — | — |
| 2005-10-07 | $14.18 | $14.18 | 34,300 | — | — |
| 2005-10-06 | $13.75 | $13.75 | 17,500 | — | — |
| 2005-10-05 | $13.70 | $13.70 | 15,200 | — | — |
| 2005-10-04 | $13.71 | $13.71 | 46,900 | — | — |
| 2005-10-03 | $13.99 | $13.99 | 87,100 | — | — |
| 2005-09-30 | $13.90 | $13.90 | 30,500 | — | — |
| 2005-09-29 | $13.91 | $13.91 | 4,000 | — | — |
| 2005-09-28 | $13.85 | $13.85 | 12,900 | — | — |
| 2005-09-27 | $13.64 | $13.64 | 13,600 | — | — |
| 2005-09-26 | $13.70 | $13.70 | 14,800 | — | — |
| 2005-09-23 | $13.70 | $13.70 | 3,500 | — | — |
| 2005-09-22 | $13.68 | $13.68 | 4,800 | — | — |
| 2005-09-21 | $13.84 | $13.84 | 28,400 | — | — |
| 2005-09-20 | $13.90 | $13.90 | 28,400 | — | — |
| 2005-09-19 | $13.92 | $13.92 | 9,800 | — | — |
| 2005-09-16 | $13.99 | $13.99 | 90,200 | — | — |
| 2005-09-15 | $13.83 | $13.83 | 24,100 | — | — |
| 2005-09-14 | $13.95 | $13.95 | 77,500 | — | — |
| 2005-09-13 | $13.89 | $13.89 | 6,600 | — | — |
| 2005-09-12 | $13.55 | $13.55 | 16,200 | — | — |
| 2005-09-09 | $13.10 | $13.10 | 15,000 | — | — |
| 2005-09-08 | $12.75 | $12.75 | 14,900 | — | — |
| 2005-09-07 | $12.89 | $12.89 | 13,900 | — | — |
| 2005-09-06 | $12.70 | $12.70 | 48,400 | — | — |
| 2005-09-02 | $13.26 | $13.26 | 8,800 | — | — |
| 2005-09-01 | $13.74 | $13.74 | 8,300 | — | — |
| 2005-08-31 | $13.60 | $13.60 | 21,400 | — | — |
| 2005-08-30 | $13.60 | $13.60 | 20,500 | — | — |
| 2005-08-29 | $13.60 | $13.60 | 31,500 | — | — |
| 2005-08-26 | $13.65 | $13.65 | 55,400 | — | — |
| 2005-08-25 | $14.00 | $14.00 | 43,400 | — | — |
| 2005-08-24 | $14.00 | $14.00 | 197,900 | — | — |
| 2005-08-23 | $14.03 | $14.03 | 38,300 | — | — |
| 2005-08-22 | $14.30 | $14.30 | 42,800 | — | — |
| 2005-08-19 | $14.13 | $14.13 | 129,100 | — | — |
| 2005-08-18 | $14.12 | $14.12 | 83,900 | — | — |
| 2005-08-17 | $14.00 | $14.00 | 17,600 | — | — |
| 2005-08-16 | $14.00 | $14.00 | 32,200 | — | — |
| 2005-08-15 | $14.09 | $14.09 | 21,900 | — | — |
| 2005-08-12 | $14.07 | $14.07 | 34,000 | — | — |
| 2005-08-11 | $14.95 | $14.95 | 35,800 | — | — |
| 2005-08-10 | $14.50 | $14.50 | 139,400 | — | — |
| 2005-08-09 | $14.70 | $14.70 | 108,100 | — | — |
| 2005-08-08 | $14.20 | $14.20 | 246,900 | — | — |
| 2005-08-05 | $14.08 | $14.08 | 3,087,900 | — | — |