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
- 2005-10-05 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 | $10.43 | $10.43 | 20,737 | — | — |
| 2005-12-29 | $10.54 | $10.54 | 67,149 | — | — |
| 2005-12-28 | $10.60 | $10.60 | 14,373 | — | — |
| 2005-12-27 | $10.41 | $10.41 | 29,624 | — | — |
| 2005-12-23 | $10.65 | $10.65 | 11,740 | — | — |
| 2005-12-22 | $10.65 | $10.65 | 10,204 | — | — |
| 2005-12-21 | $10.44 | $10.44 | 25,674 | — | — |
| 2005-12-20 | $10.41 | $10.41 | 55,409 | — | — |
| 2005-12-19 | $10.32 | $10.32 | 230,741 | — | — |
| 2005-12-16 | $10.67 | $10.67 | 669,841 | — | — |
| 2005-12-15 | $10.75 | $10.75 | 45,753 | — | — |
| 2005-12-14 | $10.85 | $10.85 | 46,082 | — | — |
| 2005-12-13 | $10.84 | $10.84 | 50,800 | — | — |
| 2005-12-12 | $10.87 | $10.87 | 42,242 | — | — |
| 2005-12-09 | $10.71 | $10.71 | 48,716 | — | — |
| 2005-12-08 | $10.70 | $10.70 | 28,637 | — | — |
| 2005-12-07 | $10.66 | $10.66 | 48,387 | — | — |
| 2005-12-06 | $10.65 | $10.65 | 49,593 | — | — |
| 2005-12-05 | $10.65 | $10.65 | 36,317 | — | — |
| 2005-12-02 | $10.61 | $10.61 | 92,055 | — | — |
| 2005-12-01 | $10.57 | $10.57 | 19,201 | — | — |
| 2005-11-30 | $10.61 | $10.61 | 59,797 | — | — |
| 2005-11-29 | $10.57 | $10.57 | 66,161 | — | — |
| 2005-11-28 | $10.44 | $10.44 | 26,333 | — | — |
| 2005-11-25 | $10.48 | $10.48 | 8,119 | — | — |
| 2005-11-23 | $10.51 | $10.51 | 95,018 | — | — |
| 2005-11-22 | $10.30 | $10.30 | 21,944 | — | — |
| 2005-11-21 | $10.25 | $10.25 | 80,973 | — | — |
| 2005-11-18 | $10.07 | $10.07 | 43,120 | — | — |
| 2005-11-17 | $10.03 | $10.03 | 61,333 | — | — |
| 2005-11-16 | $10.03 | $10.03 | 32,367 | — | — |
| 2005-11-15 | $10.07 | $10.07 | 40,048 | — | — |
| 2005-11-14 | $10.03 | $10.03 | 64,076 | — | — |
| 2005-11-11 | $10.02 | $10.02 | 95,786 | — | — |
| 2005-11-10 | $9.97 | $9.97 | 31,380 | — | — |
| 2005-11-09 | $10.00 | $10.00 | 27,101 | — | — |
| 2005-11-08 | $10.00 | $10.00 | 43,120 | — | — |
| 2005-11-07 | $9.98 | $9.98 | 176,869 | — | — |
| 2005-11-04 | $9.98 | $9.98 | 168,749 | — | — |
| 2005-11-03 | $9.88 | $9.88 | 58,920 | — | — |
| 2005-11-02 | $9.84 | $9.84 | 58,042 | — | — |
| 2005-11-01 | $9.70 | $9.70 | 74,280 | — | — |
| 2005-10-31 | $9.82 | $9.82 | 35,220 | — | — |
| 2005-10-28 | $9.82 | $9.82 | 54,421 | — | — |
| 2005-10-27 | $9.72 | $9.72 | 38,621 | — | — |
| 2005-10-26 | $9.66 | $9.66 | 43,010 | — | — |
| 2005-10-25 | $9.71 | $9.71 | 52,995 | — | — |
| 2005-10-24 | $9.57 | $9.57 | 43,888 | — | — |
| 2005-10-21 | $9.48 | $9.48 | 71,867 | — | — |
| 2005-10-20 | $9.51 | $9.51 | 37,963 | — | — |
| 2005-10-19 | $9.65 | $9.65 | 60,565 | — | — |
| 2005-10-18 | $9.69 | $9.69 | 40,816 | — | — |
| 2005-10-17 | $9.62 | $9.62 | 78,011 | — | — |
| 2005-10-14 | $9.66 | $9.66 | 139,235 | — | — |
| 2005-10-13 | $9.52 | $9.52 | 126,507 | — | — |
| 2005-10-12 | $9.78 | $9.78 | 382,923 | — | — |
| 2005-10-11 | $10.16 | $10.16 | 173,138 | — | — |
| 2005-10-10 | $10.30 | $10.30 | 233,484 | — | — |
| 2005-10-07 | $10.44 | $10.44 | 318,627 | — | — |
| 2005-10-06 | $10.60 | $10.60 | 670,060 | — | — |
| 2005-10-05 | $10.25 | $10.25 | 1,662,697 | — | — |