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
- 2005-11-18 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 | $4.79 | $4.79 | 29,355,200 | — | — |
| 2005-12-29 | $4.98 | $4.98 | 36,177,600 | — | — |
| 2005-12-28 | $4.54 | $4.54 | 29,310,400 | — | — |
| 2005-12-27 | $4.16 | $4.16 | 33,193,600 | — | — |
| 2005-12-23 | $3.90 | $3.90 | 15,113,600 | — | — |
| 2005-12-22 | $3.59 | $3.59 | 4,285,600 | — | — |
| 2005-12-21 | $3.57 | $3.57 | 9,884,800 | — | — |
| 2005-12-20 | $3.51 | $3.51 | 11,580,800 | — | — |
| 2005-12-19 | $3.31 | $3.31 | 7,141,600 | — | — |
| 2005-12-16 | $3.46 | $3.46 | 8,036,800 | — | — |
| 2005-12-15 | $3.42 | $3.42 | 4,250,400 | — | — |
| 2005-12-14 | $3.38 | $3.38 | 8,248,800 | — | — |
| 2005-12-13 | $3.20 | $3.20 | 2,128,800 | — | — |
| 2005-12-12 | $3.19 | $3.19 | 2,622,400 | — | — |
| 2005-12-09 | $3.13 | $3.13 | 1,599,200 | — | — |
| 2005-12-08 | $3.19 | $3.19 | 1,992,800 | — | — |
| 2005-12-07 | $3.21 | $3.21 | 3,523,200 | — | — |
| 2005-12-06 | $3.09 | $3.09 | 4,617,600 | — | — |
| 2005-12-05 | $3.21 | $3.21 | 5,653,600 | — | — |
| 2005-12-02 | $3.08 | $3.08 | 9,434,400 | — | — |
| 2005-12-01 | $2.89 | $2.89 | 5,836,800 | — | — |
| 2005-11-30 | $2.81 | $2.81 | 6,432,800 | — | — |
| 2005-11-29 | $2.67 | $2.67 | 16,241,600 | — | — |
| 2005-11-28 | $2.96 | $2.96 | 6,484,800 | — | — |
| 2005-11-25 | $2.96 | $2.96 | 2,330,400 | — | — |
| 2005-11-23 | $2.98 | $2.97 | 8,253,600 | — | — |
| 2005-11-22 | $2.94 | $2.94 | 25,755,200 | — | — |
| 2005-11-21 | $3.27 | $3.27 | 33,676,800 | — | — |
| 2005-11-18 | $3.16 | $3.16 | 143,706,400 | — | — |