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
- 2005-08-05 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 | $8.53 | $8.52 | 6,400 | — | — |
| 2005-12-29 | $8.52 | $8.52 | 16,000 | — | — |
| 2005-12-28 | $8.30 | $8.30 | 18,400 | — | — |
| 2005-12-27 | $8.24 | $8.24 | 7,200 | — | — |
| 2005-12-23 | $8.25 | $8.25 | 9,600 | — | — |
| 2005-12-22 | $8.33 | $8.33 | 16,000 | — | — |
| 2005-12-21 | $8.30 | $8.30 | 7,600 | — | — |
| 2005-12-20 | $8.15 | $8.15 | 6,400 | — | — |
| 2005-12-19 | $8.22 | $8.22 | 5,600 | — | — |
| 2005-12-16 | $8.33 | $8.32 | 32,400 | — | — |
| 2005-12-15 | $8.13 | $8.12 | 49,600 | — | — |
| 2005-12-14 | $8.22 | $8.22 | 12,000 | — | — |
| 2005-12-13 | $8.22 | $8.22 | 9,200 | — | — |
| 2005-12-12 | $8.13 | $8.13 | 3,600 | — | — |
| 2005-12-09 | $8.18 | $8.18 | 21,600 | — | — |
| 2005-12-08 | $8.36 | $8.36 | 7,600 | — | — |
| 2005-12-07 | $8.44 | $8.44 | 11,200 | — | — |
| 2005-12-06 | $8.50 | $8.50 | 6,800 | — | — |
| 2005-12-05 | $8.54 | $8.54 | 3,200 | — | — |
| 2005-12-02 | $8.58 | $8.57 | 11,200 | — | — |
| 2005-12-01 | $8.58 | $8.58 | 69,600 | — | — |
| 2005-11-30 | $8.54 | $8.54 | 8,800 | — | — |
| 2005-11-29 | $8.51 | $8.51 | 21,200 | — | — |
| 2005-11-28 | $8.46 | $8.46 | 24,800 | — | — |
| 2005-11-25 | $8.60 | $8.60 | 1,200 | — | — |
| 2005-11-23 | $8.55 | $8.55 | 7,200 | — | — |
| 2005-11-22 | $8.50 | $8.49 | 5,200 | — | — |
| 2005-11-21 | $8.47 | $8.47 | 38,800 | — | — |
| 2005-11-18 | $8.34 | $8.34 | 12,800 | — | — |
| 2005-11-17 | $8.23 | $8.23 | 28,800 | — | — |
| 2005-11-16 | $8.02 | $8.02 | 7,200 | — | — |
| 2005-11-15 | $7.93 | $7.92 | 79,600 | — | — |
| 2005-11-14 | $7.98 | $7.98 | 10,800 | — | — |
| 2005-11-11 | $7.99 | $7.99 | 16,400 | — | — |
| 2005-11-10 | $8.00 | $8.00 | 10,000 | — | — |
| 2005-11-09 | $8.11 | $8.11 | 21,600 | — | — |
| 2005-11-08 | $8.09 | $8.09 | 18,400 | — | — |
| 2005-11-07 | $8.11 | $8.11 | 242,800 | — | — |
| 2005-11-04 | $8.14 | $8.14 | 85,600 | — | — |
| 2005-11-03 | $8.10 | $8.10 | 121,600 | — | — |
| 2005-11-02 | $7.80 | $7.80 | 208,000 | — | — |
| 2005-11-01 | $7.74 | $7.74 | 174,000 | — | — |
| 2005-10-31 | $7.70 | $7.70 | 8,800 | — | — |
| 2005-10-28 | $7.72 | $7.72 | 32,800 | — | — |
| 2005-10-27 | $7.76 | $7.76 | 56,000 | — | — |
| 2005-10-26 | $7.77 | $7.76 | 102,000 | — | — |
| 2005-10-25 | $7.80 | $7.80 | 62,000 | — | — |
| 2005-10-24 | $7.51 | $7.51 | 39,600 | — | — |
| 2005-10-21 | $7.54 | $7.54 | 62,800 | — | — |
| 2005-10-20 | $7.76 | $7.76 | 7,600 | — | — |
| 2005-10-19 | $7.77 | $7.76 | 42,800 | — | — |
| 2005-10-18 | $7.80 | $7.80 | 70,800 | — | — |
| 2005-10-17 | $7.81 | $7.81 | 94,000 | — | — |
| 2005-10-14 | $7.91 | $7.91 | 9,600 | — | — |
| 2005-10-13 | $7.98 | $7.98 | 55,600 | — | — |
| 2005-10-12 | $8.18 | $8.18 | 35,200 | — | — |
| 2005-10-11 | $8.15 | $8.15 | 76,400 | — | — |
| 2005-10-10 | $8.05 | $8.05 | 10,800 | — | — |
| 2005-10-07 | $8.11 | $8.11 | 29,200 | — | — |
| 2005-10-06 | $7.87 | $7.87 | 20,400 | — | — |
| 2005-10-05 | $7.85 | $7.85 | 97,600 | — | — |
| 2005-10-04 | $7.83 | $7.83 | 167,200 | — | — |
| 2005-10-03 | $7.81 | $7.81 | 84,800 | — | — |
| 2005-09-30 | $7.75 | $7.75 | 20,400 | — | — |
| 2005-09-29 | $7.55 | $7.55 | 173,600 | — | — |
| 2005-09-28 | $7.48 | $7.48 | 24,400 | — | — |
| 2005-09-27 | $7.42 | $7.42 | 46,800 | — | — |
| 2005-09-26 | $7.46 | $7.46 | 276,000 | — | — |
| 2005-09-23 | $7.50 | $7.50 | 29,200 | — | — |
| 2005-09-22 | $7.83 | $7.83 | 18,800 | — | — |
| 2005-09-21 | $7.92 | $7.91 | 28,800 | — | — |
| 2005-09-20 | $7.94 | $7.94 | 7,600 | — | — |
| 2005-09-19 | $8.03 | $8.03 | 89,200 | — | — |
| 2005-09-16 | $7.97 | $7.97 | 11,200 | — | — |
| 2005-09-15 | $7.83 | $7.83 | 50,400 | — | — |
| 2005-09-14 | $7.77 | $7.77 | 7,600 | — | — |
| 2005-09-13 | $7.78 | $7.77 | 126,000 | — | — |
| 2005-09-12 | $7.65 | $7.65 | 136,000 | — | — |
| 2005-09-09 | $7.58 | $7.57 | 55,200 | — | — |
| 2005-09-08 | $7.60 | $7.59 | 9,600 | — | — |
| 2005-09-07 | $7.74 | $7.74 | 70,800 | — | — |
| 2005-09-06 | $7.82 | $7.81 | 54,800 | — | — |
| 2005-09-02 | $7.68 | $7.67 | 7,600 | — | — |
| 2005-09-01 | $7.83 | $7.83 | 3,200 | — | — |
| 2005-08-31 | $7.91 | $7.91 | 4,800 | — | — |
| 2005-08-30 | $7.88 | $7.88 | 4,800 | — | — |
| 2005-08-29 | $7.68 | $7.67 | 14,400 | — | — |
| 2005-08-26 | $7.60 | $7.60 | 7,200 | — | — |
| 2005-08-25 | $7.70 | $7.70 | 19,200 | — | — |
| 2005-08-24 | $8.00 | $8.00 | 11,200 | — | — |
| 2005-08-23 | $8.15 | $8.15 | 18,400 | — | — |
| 2005-08-22 | $8.15 | $8.15 | 15,200 | — | — |
| 2005-08-19 | $8.00 | $8.00 | 17,600 | — | — |
| 2005-08-18 | $8.09 | $8.09 | 3,600 | — | — |
| 2005-08-17 | $8.06 | $8.06 | 26,000 | — | — |
| 2005-08-16 | $8.05 | $8.05 | 31,600 | — | — |
| 2005-08-15 | $8.03 | $8.03 | 18,400 | — | — |
| 2005-08-12 | $7.84 | $7.84 | 20,400 | — | — |
| 2005-08-11 | $7.75 | $7.75 | 16,000 | — | — |
| 2005-08-10 | $7.68 | $7.67 | 1,600 | — | — |
| 2005-08-09 | $7.56 | $7.56 | 18,800 | — | — |
| 2005-08-08 | $7.66 | $7.66 | 10,800 | — | — |
| 2005-08-05 | $7.55 | $7.55 | 59,200 | — | — |