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
- 2005-11-16 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 | $7.27 | $7.27 | 923,500 | — | — |
| 2005-12-29 | $7.23 | $7.23 | 1,076,500 | — | — |
| 2005-12-28 | $7.02 | $7.02 | 581,000 | — | — |
| 2005-12-27 | $7.05 | $7.05 | 1,214,000 | — | — |
| 2005-12-23 | $6.85 | $6.85 | 985,000 | — | — |
| 2005-12-22 | $6.94 | $6.94 | 1,171,000 | — | — |
| 2005-12-21 | $6.96 | $6.96 | 916,500 | — | — |
| 2005-12-20 | $6.99 | $6.99 | 2,423,500 | — | — |
| 2005-12-19 | $6.87 | $6.87 | 2,242,000 | — | — |
| 2005-12-16 | $6.84 | $6.84 | 8,170,500 | — | — |
| 2005-12-15 | $6.80 | $6.80 | 3,273,000 | — | — |
| 2005-12-14 | $7.00 | $7.00 | 1,422,000 | — | — |
| 2005-12-13 | $7.12 | $7.12 | 1,843,000 | — | — |
| 2005-12-12 | $7.29 | $7.29 | 953,500 | — | — |
| 2005-12-09 | $7.24 | $7.24 | 808,000 | — | — |
| 2005-12-08 | $7.20 | $7.20 | 1,823,500 | — | — |
| 2005-12-07 | $7.09 | $7.09 | 2,473,000 | — | — |
| 2005-12-06 | $7.32 | $7.32 | 3,202,500 | — | — |
| 2005-12-05 | $7.36 | $7.36 | 4,592,500 | — | — |
| 2005-12-02 | $7.22 | $7.22 | 5,120,000 | — | — |
| 2005-12-01 | $7.00 | $7.00 | 5,688,500 | — | — |
| 2005-11-30 | $6.46 | $6.46 | 3,894,500 | — | — |
| 2005-11-29 | $6.39 | $6.39 | 4,477,500 | — | — |
| 2005-11-28 | $6.66 | $6.66 | 3,155,000 | — | — |
| 2005-11-25 | $6.83 | $6.83 | 1,316,000 | — | — |
| 2005-11-23 | $6.79 | $6.79 | 12,421,000 | — | — |
| 2005-11-22 | $6.99 | $6.99 | 6,533,000 | — | — |
| 2005-11-21 | $7.18 | $7.18 | 6,404,000 | — | — |
| 2005-11-18 | $7.00 | $7.00 | 12,810,000 | — | — |
| 2005-11-17 | $7.05 | $7.05 | 34,308,500 | — | — |
| 2005-11-16 | $7.85 | $7.85 | 97,759,000 | — | — |