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
- 2005-11-15 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2005-12-30 | $5.90 | $5.90 | 17,800 | — | — |
| 2005-12-29 | $6.05 | $6.05 | 1,900 | — | — |
| 2005-12-28 | $6.08 | $6.08 | 11,100 | — | — |
| 2005-12-27 | $6.00 | $6.00 | 1,000 | — | — |
| 2005-12-23 | $6.05 | $6.05 | 1,500 | — | — |
| 2005-12-22 | $6.05 | $6.05 | 0 | — | — |
| 2005-12-21 | $6.05 | $6.05 | 800 | — | — |
| 2005-12-20 | $6.10 | $6.10 | 2,300 | — | — |
| 2005-12-19 | $6.00 | $6.00 | 1,700 | — | — |
| 2005-12-16 | $6.00 | $6.00 | 5,000 | — | — |
| 2005-12-15 | $6.00 | $6.00 | 500 | — | — |
| 2005-12-14 | $6.02 | $6.02 | 2,800 | — | — |
| 2005-12-13 | $6.03 | $6.03 | 1,700 | — | — |
| 2005-12-12 | $5.99 | $5.99 | 400 | — | — |
| 2005-12-09 | $6.00 | $6.00 | 1,000 | — | — |
| 2005-12-08 | $6.05 | $6.05 | 400 | — | — |
| 2005-12-07 | $6.10 | $6.10 | 2,200 | — | — |
| 2005-12-06 | $6.00 | $6.00 | 6,600 | — | — |
| 2005-12-05 | $6.15 | $6.15 | 2,800 | — | — |
| 2005-12-02 | $6.29 | $6.29 | 1,000 | — | — |
| 2005-12-01 | $6.30 | $6.30 | 1,500 | — | — |
| 2005-11-30 | $6.50 | $6.50 | 20,200 | — | — |
| 2005-11-29 | $6.50 | $6.50 | 3,200 | — | — |
| 2005-11-28 | $6.52 | $6.52 | 2,000 | — | — |
| 2005-11-25 | $6.60 | $6.60 | 1,700 | — | — |
| 2005-11-23 | $6.60 | $6.60 | 0 | — | — |
| 2005-11-22 | $6.60 | $6.60 | 1,300 | — | — |
| 2005-11-21 | $6.71 | $6.71 | 1,000 | — | — |
| 2005-11-18 | $6.65 | $6.65 | 9,400 | — | — |
| 2005-11-17 | $6.85 | $6.85 | 3,600 | — | — |
| 2005-11-16 | $6.86 | $6.86 | 4,800 | — | — |
| 2005-11-15 | $7.00 | $7.00 | 4,200 | — | — |