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
- 2005-11-09 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 | $11.85 | $11.88 | 4,400 | — | — |
| 2005-12-29 | $11.90 | $11.93 | 200 | — | — |
| 2005-12-28 | $11.91 | $11.94 | 1,000 | — | — |
| 2005-12-27 | $11.90 | $11.90 | 0 | — | — |
| 2005-12-23 | $11.90 | $11.90 | 0 | — | — |
| 2005-12-22 | $11.90 | $11.90 | 200 | — | — |
| 2005-12-21 | $11.90 | $11.90 | 0 | — | — |
| 2005-12-20 | $11.90 | $11.90 | 2,800 | — | — |
| 2005-12-19 | $11.90 | $11.90 | 0 | — | — |
| 2005-12-16 | $11.90 | $11.90 | 5,000 | — | — |
| 2005-12-15 | $12.00 | $12.00 | 1,000 | — | — |
| 2005-12-14 | $12.03 | $12.03 | 200 | — | — |
| 2005-12-13 | $12.03 | $12.03 | 600 | — | — |
| 2005-12-12 | $12.05 | $12.05 | 10,000 | — | — |
| 2005-12-09 | $12.00 | $12.00 | 7,600 | — | — |
| 2005-12-08 | $11.93 | $11.93 | 0 | — | — |
| 2005-12-07 | $11.93 | $11.93 | 0 | — | — |
| 2005-12-06 | $11.93 | $11.93 | 5,000 | — | — |
| 2005-12-05 | $11.88 | $11.88 | 200 | — | — |
| 2005-12-02 | $11.88 | $11.88 | 0 | — | — |
| 2005-12-01 | $11.88 | $11.88 | 2,200 | — | — |
| 2005-11-30 | $12.00 | $12.00 | 0 | — | — |
| 2005-11-29 | $12.00 | $12.00 | 0 | — | — |
| 2005-11-28 | $12.00 | $12.00 | 0 | — | — |
| 2005-11-25 | $12.00 | $12.00 | 0 | — | — |
| 2005-11-23 | $12.00 | $12.00 | 1,800 | — | — |
| 2005-11-22 | $12.00 | $12.00 | 2,000 | — | — |
| 2005-11-21 | $11.88 | $11.88 | 0 | — | — |
| 2005-11-18 | $11.88 | $11.88 | 0 | — | — |
| 2005-11-17 | $11.88 | $11.88 | 400 | — | — |
| 2005-11-16 | $12.00 | $12.00 | 0 | — | — |
| 2005-11-15 | $12.00 | $12.00 | 0 | — | — |
| 2005-11-14 | $12.00 | $12.00 | 1,800 | — | — |
| 2005-11-11 | $12.32 | $12.32 | 200 | — | — |
| 2005-11-10 | $12.50 | $12.50 | 0 | — | — |
| 2005-11-09 | $12.50 | $12.50 | 1,200 | — | — |