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
- 2005-11-15 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 | $14.70 | $14.70 | 3,800 | — | — |
| 2005-12-29 | $14.87 | $14.87 | 7,700 | — | — |
| 2005-12-28 | $14.55 | $14.55 | 14,700 | — | — |
| 2005-12-27 | $15.00 | $15.00 | 200 | — | — |
| 2005-12-23 | $14.89 | $14.89 | 8,100 | — | — |
| 2005-12-22 | $15.05 | $15.05 | 18,700 | — | — |
| 2005-12-21 | $15.00 | $15.00 | 6,000 | — | — |
| 2005-12-20 | $14.74 | $14.74 | 12,400 | — | — |
| 2005-12-19 | $14.94 | $14.94 | 16,800 | — | — |
| 2005-12-16 | $15.27 | $15.27 | 6,800 | — | — |
| 2005-12-15 | $15.53 | $15.53 | 5,400 | — | — |
| 2005-12-14 | $15.75 | $15.75 | 16,700 | — | — |
| 2005-12-13 | $15.85 | $15.85 | 23,900 | — | — |
| 2005-12-12 | $15.88 | $15.88 | 14,300 | — | — |
| 2005-12-09 | $15.50 | $15.50 | 9,500 | — | — |
| 2005-12-08 | $15.40 | $15.40 | 7,900 | — | — |
| 2005-12-07 | $15.22 | $15.22 | 8,200 | — | — |
| 2005-12-06 | $15.23 | $15.23 | 9,700 | — | — |
| 2005-12-05 | $14.88 | $14.88 | 19,100 | — | — |
| 2005-12-02 | $14.85 | $14.85 | 16,100 | — | — |
| 2005-12-01 | $14.84 | $14.84 | 11,300 | — | — |
| 2005-11-30 | $14.50 | $14.50 | 10,800 | — | — |
| 2005-11-29 | $14.70 | $14.70 | 13,100 | — | — |
| 2005-11-28 | $14.60 | $14.60 | 35,100 | — | — |
| 2005-11-25 | $14.43 | $14.43 | 9,100 | — | — |
| 2005-11-23 | $13.70 | $13.70 | 20,900 | — | — |
| 2005-11-22 | $13.23 | $13.23 | 21,400 | — | — |
| 2005-11-21 | $13.29 | $13.29 | 34,200 | — | — |
| 2005-11-18 | $13.25 | $13.25 | 52,300 | — | — |
| 2005-11-17 | $13.51 | $13.51 | 27,800 | — | — |
| 2005-11-16 | $13.51 | $13.51 | 30,300 | — | — |
| 2005-11-15 | $13.74 | $13.74 | 43,500 | — | — |