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
- 2005-08-08 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 | $11.55 | $11.55 | 0 | — | — |
| 2005-12-29 | $11.55 | $11.55 | 0 | — | — |
| 2005-12-28 | $11.55 | $11.55 | 0 | — | — |
| 2005-12-27 | $11.55 | $11.55 | 0 | — | — |
| 2005-12-23 | $11.55 | $11.55 | 5,000 | — | — |
| 2005-12-22 | $11.50 | $11.50 | 0 | — | — |
| 2005-12-21 | $11.50 | $11.50 | 0 | — | — |
| 2005-12-20 | $11.50 | $11.50 | 0 | — | — |
| 2005-12-19 | $11.50 | $11.50 | 0 | — | — |
| 2005-12-16 | $11.50 | $11.50 | 0 | — | — |
| 2005-12-15 | $11.50 | $11.50 | 0 | — | — |
| 2005-12-14 | $11.50 | $11.50 | 0 | — | — |
| 2005-12-13 | $11.50 | $11.50 | 0 | — | — |
| 2005-12-12 | $11.50 | $11.50 | 0 | — | — |
| 2005-12-09 | $11.50 | $11.50 | 0 | — | — |
| 2005-12-08 | $11.50 | $11.50 | 0 | — | — |
| 2005-12-07 | $11.50 | $11.50 | 0 | — | — |
| 2005-12-06 | $11.50 | $11.50 | 0 | — | — |
| 2005-12-05 | $11.50 | $11.50 | 0 | — | — |
| 2005-12-02 | $11.50 | $11.50 | 0 | — | — |
| 2005-12-01 | $11.50 | $11.50 | 0 | — | — |
| 2005-11-30 | $11.50 | $11.50 | 0 | — | — |
| 2005-11-29 | $11.50 | $11.50 | 0 | — | — |
| 2005-11-28 | $11.50 | $11.50 | 0 | — | — |
| 2005-11-25 | $11.50 | $11.50 | 0 | — | — |
| 2005-11-23 | $11.50 | $11.50 | 0 | — | — |
| 2005-11-22 | $11.50 | $11.50 | 2,000 | — | — |
| 2005-11-21 | $11.50 | $11.50 | 0 | — | — |
| 2005-11-18 | $11.50 | $11.50 | 0 | — | — |
| 2005-11-17 | $11.50 | $11.50 | 0 | — | — |
| 2005-11-16 | $11.50 | $11.50 | 0 | — | — |
| 2005-11-15 | $11.50 | $11.50 | 0 | — | — |
| 2005-11-14 | $11.50 | $11.50 | 0 | — | — |
| 2005-11-11 | $11.50 | $11.50 | 0 | — | — |
| 2005-11-10 | $11.50 | $11.50 | 0 | — | — |
| 2005-11-09 | $11.50 | $11.50 | 0 | — | — |
| 2005-11-08 | $11.50 | $11.50 | 0 | — | — |
| 2005-11-07 | $11.50 | $11.50 | 100 | — | — |
| 2005-11-04 | $11.50 | $11.50 | 400 | — | — |
| 2005-11-03 | $11.35 | $11.35 | 0 | — | — |
| 2005-11-02 | $11.35 | $11.35 | 0 | — | — |
| 2005-11-01 | $11.35 | $11.35 | 400 | — | — |
| 2005-10-31 | $12.00 | $12.00 | 0 | — | — |
| 2005-10-28 | $12.00 | $12.00 | 0 | — | — |
| 2005-10-27 | $12.00 | $12.00 | 0 | — | — |
| 2005-10-26 | $12.00 | $12.00 | 0 | — | — |
| 2005-10-25 | $12.00 | $12.00 | 0 | — | — |
| 2005-10-24 | $12.00 | $12.00 | 0 | — | — |
| 2005-10-21 | $12.00 | $12.00 | 0 | — | — |
| 2005-10-20 | $12.00 | $12.00 | 0 | — | — |
| 2005-10-19 | $12.00 | $12.00 | 0 | — | — |
| 2005-10-18 | $12.00 | $12.00 | 0 | — | — |
| 2005-10-17 | $12.00 | $12.00 | 0 | — | — |
| 2005-10-14 | $12.00 | $12.00 | 0 | — | — |
| 2005-10-13 | $12.00 | $12.00 | 0 | — | — |
| 2005-10-12 | $12.00 | $12.00 | 0 | — | — |
| 2005-10-11 | $12.00 | $12.00 | 500 | — | — |
| 2005-10-10 | $11.50 | $11.50 | 0 | — | — |
| 2005-10-07 | $11.50 | $11.50 | 0 | — | — |
| 2005-10-06 | $11.50 | $11.50 | 0 | — | — |
| 2005-10-05 | $11.50 | $11.50 | 0 | — | — |
| 2005-10-04 | $11.50 | $11.50 | 2,500 | — | — |
| 2005-10-03 | $11.40 | $11.40 | 0 | — | — |
| 2005-09-30 | $11.40 | $11.40 | 10,000 | — | — |
| 2005-09-29 | $11.03 | $11.03 | 0 | — | — |
| 2005-09-28 | $11.03 | $11.03 | 0 | — | — |
| 2005-09-27 | $11.03 | $11.03 | 0 | — | — |
| 2005-09-26 | $11.03 | $11.03 | 0 | — | — |
| 2005-09-23 | $11.03 | $11.03 | 0 | — | — |
| 2005-09-22 | $11.03 | $11.03 | 0 | — | — |
| 2005-09-21 | $11.03 | $11.03 | 0 | — | — |
| 2005-09-20 | $11.03 | $11.03 | 0 | — | — |
| 2005-09-19 | $11.03 | $11.03 | 0 | — | — |
| 2005-09-16 | $11.03 | $11.03 | 0 | — | — |
| 2005-09-15 | $11.03 | $11.03 | 0 | — | — |
| 2005-09-14 | $11.03 | $11.03 | 0 | — | — |
| 2005-09-13 | $11.03 | $11.03 | 0 | — | — |
| 2005-09-12 | $11.03 | $11.03 | 0 | — | — |
| 2005-09-09 | $11.03 | $11.03 | 0 | — | — |
| 2005-09-08 | $11.03 | $11.03 | 0 | — | — |
| 2005-09-07 | $11.03 | $11.03 | 0 | — | — |
| 2005-09-06 | $11.03 | $11.03 | 0 | — | — |
| 2005-09-02 | $11.03 | $11.03 | 0 | — | — |
| 2005-09-01 | $11.03 | $11.03 | 0 | — | — |
| 2005-08-31 | $11.03 | $11.03 | 0 | — | — |
| 2005-08-30 | $11.03 | $11.03 | 400 | — | — |
| 2005-08-29 | $10.50 | $10.50 | 0 | — | — |
| 2005-08-26 | $10.50 | $10.50 | 0 | — | — |
| 2005-08-25 | $10.50 | $10.50 | 0 | — | — |
| 2005-08-24 | $10.50 | $10.50 | 0 | — | — |
| 2005-08-23 | $10.50 | $10.50 | 0 | — | — |
| 2005-08-22 | $10.50 | $10.50 | 0 | — | — |
| 2005-08-19 | $10.50 | $10.50 | 0 | — | — |
| 2005-08-18 | $10.50 | $10.50 | 0 | — | — |
| 2005-08-17 | $10.50 | $10.50 | 0 | — | — |
| 2005-08-16 | $10.50 | $10.50 | 0 | — | — |
| 2005-08-15 | $10.50 | $10.50 | 0 | — | — |
| 2005-08-12 | $10.50 | $10.50 | 0 | — | — |
| 2005-08-11 | $10.50 | $10.50 | 0 | — | — |
| 2005-08-10 | $10.50 | $10.50 | 0 | — | — |
| 2005-08-09 | $10.50 | $10.50 | 0 | — | — |
| 2005-08-08 | $10.50 | $10.50 | 4,000 | — | — |