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
- 2005-07-21 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 |
|---|---|---|---|
| 2005-12-30 | $7.44 | $7.44 | 1,817 |
| 2005-12-29 | $7.68 | $7.68 | 3,875 |
| 2005-12-28 | $7.80 | $7.80 | 850 |
| 2005-12-27 | $7.20 | $7.20 | 1,700 |
| 2005-12-23 | $8.40 | $8.40 | 542 |
| 2005-12-22 | $7.80 | $7.80 | 3,517 |
| 2005-12-21 | $7.80 | $7.80 | 3,483 |
| 2005-12-20 | $8.04 | $8.04 | 1,817 |
| 2005-12-19 | $8.40 | $8.40 | 1,875 |
| 2005-12-16 | $8.64 | $8.64 | 1,692 |
| 2005-12-15 | $7.68 | $7.68 | 3,408 |
| 2005-12-14 | $7.68 | $7.68 | 1,875 |
| 2005-12-13 | $8.04 | $8.04 | 3,042 |
| 2005-12-12 | $7.80 | $7.80 | 458 |
| 2005-12-09 | $7.80 | $7.80 | 700 |
| 2005-12-08 | $7.92 | $7.92 | 2,625 |
| 2005-12-07 | $7.80 | $7.80 | 3,200 |
| 2005-12-06 | $8.16 | $8.16 | 10,258 |
| 2005-12-05 | $8.40 | $8.40 | 3,308 |
| 2005-12-02 | $7.80 | $7.80 | 625 |
| 2005-12-01 | $8.16 | $8.16 | 5,292 |
| 2005-11-30 | $7.92 | $7.92 | 3,150 |
| 2005-11-29 | $7.92 | $7.92 | 7,383 |
| 2005-11-28 | $8.88 | $8.88 | 0 |
| 2005-11-25 | $8.88 | $8.88 | 33 |
| 2005-11-23 | $8.52 | $8.52 | 5,717 |
| 2005-11-22 | $8.88 | $8.88 | 2,025 |
| 2005-11-21 | $8.88 | $8.88 | 3,417 |
| 2005-11-18 | $8.76 | $8.76 | 1,442 |
| 2005-11-17 | $9.48 | $9.48 | 1,092 |
| 2005-11-16 | $9.60 | $9.60 | 6,900 |
| 2005-11-15 | $9.36 | $9.36 | 5,075 |
| 2005-11-14 | $9.60 | $9.60 | 18,233 |
| 2005-11-11 | $9.48 | $9.48 | 4,692 |
| 2005-11-10 | $8.40 | $8.40 | 4,383 |
| 2005-11-09 | $8.76 | $8.76 | 1,417 |
| 2005-11-08 | $8.64 | $8.64 | 2,667 |
| 2005-11-07 | $8.88 | $8.88 | 4,517 |
| 2005-11-04 | $8.88 | $8.88 | 10,825 |
| 2005-11-03 | $8.28 | $8.28 | 4,267 |
| 2005-11-02 | $8.28 | $8.28 | 5,125 |
| 2005-11-01 | $8.28 | $8.28 | 6,325 |
| 2005-10-31 | $8.16 | $8.16 | 3,850 |
| 2005-10-28 | $7.80 | $7.80 | 1,083 |
| 2005-10-27 | $8.16 | $8.16 | 2,042 |
| 2005-10-26 | $7.68 | $7.68 | 4,250 |
| 2005-10-25 | $7.56 | $7.56 | 3,125 |
| 2005-10-24 | $7.68 | $7.68 | 2,542 |
| 2005-10-21 | $8.16 | $8.16 | 16,500 |
| 2005-10-20 | $7.56 | $7.56 | 42 |
| 2005-10-19 | $7.32 | $7.32 | 1,142 |
| 2005-10-18 | $7.20 | $7.20 | 9,442 |
| 2005-10-17 | $6.96 | $6.96 | 2,542 |
| 2005-10-14 | $7.08 | $7.08 | 5,292 |
| 2005-10-13 | $7.56 | $7.56 | 3,250 |
| 2005-10-12 | $7.56 | $7.56 | 15,242 |
| 2005-10-11 | $7.92 | $7.92 | 2,725 |
| 2005-10-10 | $7.92 | $7.92 | 1,958 |
| 2005-10-07 | $8.28 | $8.28 | 8,983 |
| 2005-10-06 | $8.04 | $8.04 | 4,933 |
| 2005-10-05 | $8.16 | $8.16 | 4,358 |
| 2005-10-04 | $8.04 | $8.04 | 1,925 |
| 2005-10-03 | $8.04 | $8.04 | 1,375 |
| 2005-09-30 | $8.04 | $8.04 | 3,083 |
| 2005-09-29 | $7.92 | $7.92 | 583 |
| 2005-09-28 | $8.04 | $8.04 | 3,125 |
| 2005-09-27 | $8.16 | $8.16 | 1,867 |
| 2005-09-26 | $8.28 | $8.28 | 2,742 |
| 2005-09-23 | $8.28 | $8.28 | 325 |
| 2005-09-22 | $8.28 | $8.28 | 3,033 |
| 2005-09-21 | $8.28 | $8.28 | 42 |
| 2005-09-20 | $8.28 | $8.28 | 2,292 |
| 2005-09-19 | $8.28 | $8.28 | 3,442 |
| 2005-09-16 | $8.16 | $8.16 | 4,383 |
| 2005-09-15 | $7.92 | $7.92 | 3,058 |
| 2005-09-14 | $7.56 | $7.56 | 1,808 |
| 2005-09-13 | $8.04 | $8.04 | 1,492 |
| 2005-09-12 | $8.16 | $8.16 | 842 |
| 2005-09-09 | $8.40 | $8.40 | 1,667 |
| 2005-09-08 | $8.40 | $8.40 | 2,900 |
| 2005-09-07 | $8.40 | $8.40 | 42 |
| 2005-09-06 | $8.40 | $8.40 | 2,458 |
| 2005-09-02 | $8.28 | $8.28 | 11,417 |
| 2005-09-01 | $8.40 | $8.40 | 1,333 |
| 2005-08-31 | $8.16 | $8.16 | 2,217 |
| 2005-08-30 | $8.28 | $8.28 | 917 |
| 2005-08-29 | $7.68 | $7.68 | 1,792 |
| 2005-08-26 | $7.68 | $7.68 | 700 |
| 2005-08-25 | $7.80 | $7.80 | 1,208 |
| 2005-08-24 | $7.32 | $7.32 | 625 |
| 2005-08-23 | $7.56 | $7.56 | 1,933 |
| 2005-08-22 | $7.56 | $7.56 | 4,125 |
| 2005-08-19 | $8.40 | $8.40 | 600 |
| 2005-08-18 | $8.16 | $8.16 | 8 |
| 2005-08-17 | $8.40 | $8.40 | 2,250 |
| 2005-08-16 | $8.52 | $8.52 | 150 |
| 2005-08-15 | $8.52 | $8.52 | 700 |
| 2005-08-12 | $8.52 | $8.52 | 2,417 |
| 2005-08-11 | $8.52 | $8.52 | 3,875 |
| 2005-08-10 | $8.64 | $8.64 | 42 |
| 2005-08-09 | $8.64 | $8.64 | 1,750 |
| 2005-08-08 | $8.64 | $8.64 | 2,767 |
| 2005-08-05 | $8.40 | $8.40 | 4,933 |
| 2005-08-04 | $8.16 | $8.16 | 5,700 |
| 2005-08-03 | $7.92 | $7.92 | 4,100 |
| 2005-08-02 | $7.80 | $7.80 | 3,783 |
| 2005-08-01 | $8.40 | $8.40 | 1,317 |
| 2005-07-29 | $8.28 | $8.28 | 3,208 |
| 2005-07-28 | $8.76 | $8.76 | 1,158 |
| 2005-07-27 | $9.00 | $9.00 | 5,075 |
| 2005-07-26 | $9.00 | $9.00 | 3,267 |
| 2005-07-25 | $8.64 | $8.64 | 5,083 |
| 2005-07-22 | $8.76 | $8.76 | 27,750 |
| 2005-07-21 | $9.72 | $9.72 | 24,875 |