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
- 2005-10-14 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 | $13.41 | $13.56 | 391,056 | — | — |
| 2005-12-29 | $13.24 | $13.39 | 598,300 | — | — |
| 2005-12-28 | $13.14 | $13.29 | 364,901 | — | — |
| 2005-12-27 | $13.32 | $13.48 | 382,338 | — | — |
| 2005-12-23 | $13.16 | $13.31 | 208,152 | — | — |
| 2005-12-22 | $12.97 | $13.11 | 377,979 | — | — |
| 2005-12-21 | $13.13 | $13.28 | 203,793 | — | — |
| 2005-12-20 | $13.19 | $13.34 | 820,438 | — | — |
| 2005-12-19 | $13.38 | $13.53 | 2,830,573 | — | — |
| 2005-12-16 | $13.30 | $13.45 | 2,322,000 | — | — |
| 2005-12-15 | $12.97 | $13.11 | 1,120,314 | — | — |
| 2005-12-14 | $12.75 | $12.89 | 406,314 | — | — |
| 2005-12-13 | $12.45 | $12.60 | 545,445 | — | — |
| 2005-12-12 | $12.73 | $12.87 | 187,990 | — | — |
| 2005-12-09 | $12.83 | $12.98 | 682,578 | — | — |
| 2005-12-08 | $12.80 | $12.94 | 282,621 | — | — |
| 2005-12-07 | $12.71 | $12.86 | 604,839 | — | — |
| 2005-12-06 | $12.71 | $12.85 | 422,842 | — | — |
| 2005-12-05 | $12.73 | $12.87 | 354,548 | — | — |
| 2005-12-02 | $12.77 | $12.92 | 475,879 | — | — |
| 2005-12-01 | $12.79 | $12.94 | 541,267 | — | — |
| 2005-11-30 | $12.55 | $12.70 | 774,848 | — | — |
| 2005-11-29 | $12.38 | $12.52 | 636,261 | — | — |
| 2005-11-28 | $12.14 | $12.14 | 921,607 | — | — |
| 2005-11-25 | $12.07 | $12.07 | 147,305 | — | — |
| 2005-11-23 | $12.24 | $12.24 | 533,820 | — | — |
| 2005-11-22 | $12.28 | $12.28 | 656,786 | — | — |
| 2005-11-21 | $12.11 | $12.11 | 2,203,212 | — | — |
| 2005-11-18 | $11.97 | $11.97 | 803,546 | — | — |
| 2005-11-17 | $11.57 | $11.57 | 916,340 | — | — |
| 2005-11-16 | $11.56 | $11.56 | 283,711 | — | — |
| 2005-11-15 | $11.78 | $11.78 | 648,976 | — | — |
| 2005-11-14 | $12.00 | $12.00 | 314,770 | — | — |
| 2005-11-11 | $11.97 | $11.97 | 299,695 | — | — |
| 2005-11-10 | $12.07 | $12.07 | 694,384 | — | — |
| 2005-11-09 | $11.86 | $11.86 | 1,012,424 | — | — |
| 2005-11-08 | $12.11 | $12.11 | 1,032,222 | — | — |
| 2005-11-07 | $12.45 | $12.45 | 622,094 | — | — |
| 2005-11-04 | $12.45 | $12.45 | 173,641 | — | — |
| 2005-11-03 | $12.66 | $12.66 | 484,598 | — | — |
| 2005-11-02 | $12.57 | $12.57 | 704,919 | — | — |
| 2005-11-01 | $12.19 | $12.19 | 1,003,887 | — | — |
| 2005-10-31 | $11.97 | $11.97 | 1,381,684 | — | — |
| 2005-10-28 | $11.67 | $11.67 | 1,250,727 | — | — |
| 2005-10-27 | $11.18 | $11.18 | 682,941 | — | — |
| 2005-10-26 | $11.70 | $11.70 | 1,900,066 | — | — |
| 2005-10-25 | $12.17 | $12.17 | 1,961,821 | — | — |
| 2005-10-24 | $12.33 | $12.33 | 1,146,651 | — | — |
| 2005-10-21 | $12.11 | $12.11 | 571,055 | — | — |
| 2005-10-20 | $12.11 | $12.11 | 1,057,469 | — | — |
| 2005-10-19 | $12.33 | $12.33 | 2,114,938 | — | — |
| 2005-10-18 | $12.06 | $12.06 | 2,050,277 | — | — |
| 2005-10-17 | $12.77 | $12.77 | 394,326 | — | — |
| 2005-10-14 | $14.31 | $14.31 | 727 | — | — |