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
- 2001-04-06 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 | $9.33 | $11.63 | 1,237,062 |
| 2005-12-29 | $9.40 | $11.72 | 1,266,864 |
| 2005-12-28 | $9.32 | $11.62 | 1,120,358 |
| 2005-12-27 | $9.09 | $11.33 | 1,968,963 |
| 2005-12-23 | $8.93 | $11.14 | 984,169 |
| 2005-12-22 | $8.93 | $11.13 | 1,556,644 |
| 2005-12-21 | $8.99 | $11.21 | 1,426,394 |
| 2005-12-20 | $8.80 | $10.97 | 1,154,432 |
| 2005-12-19 | $8.81 | $10.99 | 2,191,118 |
| 2005-12-16 | $8.78 | $10.95 | 3,351,176 |
| 2005-12-15 | $8.83 | $11.01 | 1,205,594 |
| 2005-12-14 | $8.96 | $11.18 | 2,346,792 |
| 2005-12-13 | $9.07 | $11.31 | 1,871,432 |
| 2005-12-12 | $9.02 | $11.25 | 1,151,931 |
| 2005-12-09 | $8.93 | $11.13 | 2,951,465 |
| 2005-12-08 | $8.69 | $10.84 | 2,838,616 |
| 2005-12-07 | $8.69 | $10.84 | 1,290,830 |
| 2005-12-06 | $8.81 | $10.99 | 2,111,717 |
| 2005-12-05 | $8.81 | $10.99 | 3,432,869 |
| 2005-12-02 | $8.76 | $10.93 | 9,223,159 |
| 2005-12-01 | $8.73 | $10.89 | 4,334,720 |
| 2005-11-30 | $8.40 | $10.47 | 3,772,561 |
| 2005-11-29 | $8.35 | $10.41 | 1,091,703 |
| 2005-11-28 | $8.31 | $10.36 | 2,311,990 |
| 2005-11-25 | $8.40 | $10.47 | 274,671 |
| 2005-11-23 | $8.45 | $10.53 | 2,672,834 |
| 2005-11-22 | $8.43 | $10.51 | 2,839,137 |
| 2005-11-21 | $8.17 | $10.18 | 1,313,649 |
| 2005-11-18 | $8.08 | $10.08 | 4,375,358 |
| 2005-11-17 | $7.95 | $9.91 | 5,386,827 |
| 2005-11-16 | $7.92 | $9.87 | 1,623,540 |
| 2005-11-15 | $7.91 | $9.86 | 877,572 |
| 2005-11-14 | $7.93 | $9.88 | 1,768,899 |
| 2005-11-11 | $7.87 | $9.81 | 1,881,748 |
| 2005-11-10 | $7.88 | $9.83 | 3,808,510 |
| 2005-11-09 | $7.50 | $9.36 | 941,968 |
| 2005-11-08 | $7.56 | $9.43 | 3,902,915 |
| 2005-11-07 | $7.65 | $9.54 | 2,106,820 |
| 2005-11-04 | $7.62 | $9.50 | 7,458,115 |
| 2005-11-03 | $7.51 | $9.37 | 1,944,893 |
| 2005-11-02 | $7.45 | $9.29 | 1,997,514 |
| 2005-11-01 | $7.35 | $9.17 | 947,595 |
| 2005-10-31 | $7.48 | $9.32 | 3,797,465 |
| 2005-10-28 | $7.27 | $9.07 | 1,816,310 |
| 2005-10-27 | $6.73 | $8.39 | 317,497 |
| 2005-10-26 | $6.82 | $8.51 | 349,904 |
| 2005-10-25 | $6.81 | $8.50 | 447,956 |
| 2005-10-24 | $6.81 | $8.50 | 994,902 |
| 2005-10-21 | $6.68 | $8.33 | 314,371 |
| 2005-10-20 | $6.68 | $8.33 | 762,848 |
| 2005-10-19 | $6.81 | $8.50 | 919,357 |
| 2005-10-18 | $6.83 | $8.52 | 839,852 |
| 2005-10-17 | $6.91 | $8.62 | 694,597 |
| 2005-10-14 | $7.02 | $8.75 | 246,850 |
| 2005-10-13 | $6.97 | $8.69 | 868,299 |
| 2005-10-12 | $7.03 | $8.77 | 747,114 |
| 2005-10-11 | $7.06 | $8.81 | 573,413 |
| 2005-10-10 | $7.08 | $8.83 | 349,487 |
| 2005-10-07 | $7.13 | $8.89 | 348,132 |
| 2005-10-06 | $7.19 | $8.96 | 697,932 |
| 2005-10-05 | $7.02 | $8.76 | 768,788 |
| 2005-10-04 | $7.08 | $8.83 | 917,377 |
| 2005-10-03 | $7.13 | $8.89 | 1,318,859 |
| 2005-09-30 | $7.06 | $8.81 | 1,383,776 |
| 2005-09-29 | $7.02 | $8.75 | 1,596,761 |
| 2005-09-28 | $6.93 | $8.64 | 942,072 |
| 2005-09-27 | $6.89 | $8.59 | 1,185,483 |
| 2005-09-26 | $6.91 | $8.62 | 960,828 |
| 2005-09-23 | $6.90 | $8.60 | 750,448 |
| 2005-09-22 | $6.93 | $8.64 | 1,030,330 |
| 2005-09-21 | $6.98 | $8.70 | 969,581 |
| 2005-09-20 | $6.95 | $8.66 | 493,908 |
| 2005-09-19 | $7.02 | $8.76 | 474,631 |
| 2005-09-16 | $7.07 | $8.82 | 492,032 |
| 2005-09-15 | $7.07 | $8.82 | 576,330 |
| 2005-09-14 | $7.07 | $8.82 | 915,501 |
| 2005-09-13 | $7.05 | $8.80 | 1,584,465 |
| 2005-09-12 | $7.14 | $8.90 | 620,928 |
| 2005-09-09 | $7.23 | $9.01 | 310,099 |
| 2005-09-08 | $7.20 | $8.98 | 559,033 |
| 2005-09-07 | $7.25 | $9.04 | 1,002,300 |
| 2005-09-06 | $7.39 | $9.21 | 1,396,384 |
| 2005-09-02 | $7.30 | $9.11 | 1,745,767 |
| 2005-09-01 | $7.21 | $8.99 | 2,794,227 |
| 2005-08-31 | $7.00 | $8.72 | 1,890,188 |
| 2005-08-30 | $6.82 | $8.51 | 1,405,554 |
| 2005-08-29 | $6.79 | $8.47 | 771,288 |
| 2005-08-26 | $6.79 | $8.47 | 506,516 |
| 2005-08-25 | $6.84 | $8.53 | 572,475 |
| 2005-08-24 | $6.79 | $8.46 | 517,145 |
| 2005-08-23 | $6.86 | $8.56 | 496,930 |
| 2005-08-22 | $6.92 | $8.63 | 1,284,161 |
| 2005-08-19 | $6.80 | $8.48 | 762,431 |
| 2005-08-18 | $6.68 | $8.33 | 967,289 |
| 2005-08-17 | $6.80 | $8.48 | 697,515 |
| 2005-08-16 | $6.89 | $8.59 | 487,343 |
| 2005-08-15 | $6.99 | $8.71 | 588,209 |
| 2005-08-12 | $6.97 | $8.69 | 563,514 |
| 2005-08-11 | $7.02 | $8.76 | 663,650 |
| 2005-08-10 | $6.97 | $8.69 | 905,081 |
| 2005-08-09 | $6.98 | $8.70 | 829,224 |
| 2005-08-08 | $6.92 | $8.63 | 1,423,789 |
| 2005-08-05 | $6.79 | $8.47 | 510,580 |
| 2005-08-04 | $6.90 | $8.60 | 559,450 |
| 2005-08-03 | $6.92 | $8.63 | 1,377,211 |
| 2005-08-02 | $6.74 | $8.40 | 620,719 |
| 2005-08-01 | $6.75 | $8.41 | 1,333,656 |
| 2005-07-29 | $6.54 | $8.15 | 2,251,658 |
| 2005-07-28 | $6.62 | $8.26 | 1,768,066 |
| 2005-07-27 | $6.41 | $7.99 | 568,411 |
| 2005-07-26 | $6.25 | $7.79 | 456,709 |
| 2005-07-25 | $6.20 | $7.73 | 435,973 |
| 2005-07-22 | $6.24 | $7.78 | 799,318 |
| 2005-07-21 | $6.28 | $7.83 | 440,766 |
| 2005-07-20 | $6.31 | $7.87 | 590,397 |
| 2005-07-19 | $6.30 | $7.85 | 1,164,643 |
| 2005-07-18 | $6.28 | $7.83 | 395,126 |
| 2005-07-15 | $6.33 | $7.90 | 856,524 |
| 2005-07-14 | $6.39 | $7.97 | 537,568 |
| 2005-07-13 | $6.42 | $8.01 | 1,235,291 |
| 2005-07-12 | $6.39 | $7.97 | 980,105 |
| 2005-07-11 | $6.29 | $7.84 | 700,016 |
| 2005-07-08 | $6.17 | $7.69 | 2,877,691 |
| 2005-07-07 | $6.13 | $7.65 | 1,080,137 |
| 2005-07-06 | $6.13 | $7.65 | 1,775,776 |
| 2005-07-05 | $6.00 | $7.48 | 2,794,540 |
| 2005-07-01 | $6.16 | $7.68 | 2,957,300 |
| 2005-06-30 | $6.21 | $7.74 | 7,066,115 |
| 2005-06-29 | $6.70 | $8.35 | 383,248 |
| 2005-06-28 | $6.62 | $8.26 | 2,031,275 |
| 2005-06-27 | $6.60 | $8.23 | 2,633,238 |
| 2005-06-24 | $6.73 | $8.39 | 2,360,547 |
| 2005-06-23 | $6.72 | $8.38 | 2,563,112 |
| 2005-06-22 | $6.71 | $8.37 | 1,076,803 |
| 2005-06-21 | $6.65 | $8.29 | 859,754 |
| 2005-06-20 | $6.62 | $8.26 | 1,292,080 |
| 2005-06-17 | $6.68 | $8.33 | 1,467,240 |
| 2005-06-16 | $6.64 | $8.28 | 3,574,164 |
| 2005-06-15 | $6.57 | $8.20 | 2,825,175 |
| 2005-06-14 | $6.57 | $8.20 | 1,595,823 |
| 2005-06-13 | $6.66 | $8.31 | 1,027,620 |
| 2005-06-10 | $6.52 | $8.13 | 894,765 |
| 2005-06-09 | $6.56 | $8.19 | 951,867 |
| 2005-06-08 | $6.66 | $8.31 | 3,126,938 |
| 2005-06-07 | $6.44 | $8.03 | 650,625 |
| 2005-06-06 | $6.40 | $7.98 | 822,763 |
| 2005-06-03 | $6.31 | $7.86 | 713,562 |
| 2005-06-02 | $6.41 | $7.99 | 887,263 |
| 2005-06-01 | $6.35 | $7.92 | 823,805 |
| 2005-05-31 | $6.29 | $7.84 | 773,998 |
| 2005-05-27 | $6.45 | $8.04 | 1,779,944 |
| 2005-05-26 | $6.23 | $7.77 | 810,363 |
| 2005-05-25 | $6.23 | $7.77 | 2,370,654 |
| 2005-05-24 | $6.19 | $7.72 | 943,844 |
| 2005-05-23 | $6.15 | $7.67 | 1,234,249 |
| 2005-05-20 | $6.10 | $7.61 | 1,650,736 |
| 2005-05-19 | $6.19 | $7.72 | 1,605,826 |
| 2005-05-18 | $6.27 | $7.81 | 915,814 |
| 2005-05-17 | $6.19 | $7.72 | 348,236 |
| 2005-05-16 | $6.13 | $7.65 | 311,662 |
| 2005-05-13 | $6.11 | $7.62 | 615,822 |
| 2005-05-12 | $6.17 | $7.69 | 1,811,204 |
| 2005-05-11 | $6.15 | $7.67 | 1,142,866 |
| 2005-05-10 | $6.08 | $7.59 | 1,930,409 |
| 2005-05-09 | $6.18 | $7.71 | 2,179,447 |
| 2005-05-06 | $6.10 | $7.61 | 2,182,469 |
| 2005-05-05 | $6.12 | $7.64 | 587,063 |
| 2005-05-04 | $6.15 | $7.67 | 931,444 |
| 2005-05-03 | $6.05 | $7.54 | 446,289 |
| 2005-05-02 | $6.15 | $7.67 | 2,096,087 |
| 2005-04-29 | $6.05 | $7.54 | 2,564,570 |
| 2005-04-28 | $5.85 | $7.30 | 1,841,527 |
| 2005-04-27 | $5.85 | $7.30 | 327,709 |
| 2005-04-26 | $5.96 | $7.43 | 545,695 |
| 2005-04-25 | $6.03 | $7.52 | 754,408 |
| 2005-04-22 | $5.99 | $7.47 | 287,071 |
| 2005-04-21 | $5.99 | $7.47 | 994,381 |
| 2005-04-20 | $5.91 | $7.37 | 321,561 |
| 2005-04-19 | $6.06 | $7.55 | 1,392,737 |
| 2005-04-18 | $5.95 | $7.42 | 994,902 |
| 2005-04-15 | $5.99 | $7.47 | 1,130,153 |
| 2005-04-14 | $6.07 | $7.58 | 1,747,121 |
| 2005-04-13 | $6.25 | $7.79 | 3,249,060 |
| 2005-04-12 | $6.24 | $7.78 | 2,835,178 |
| 2005-04-11 | $6.27 | $7.81 | 2,587,182 |
| 2005-04-08 | $6.18 | $7.71 | 601,547 |
| 2005-04-07 | $6.16 | $7.68 | 2,166,839 |
| 2005-04-06 | $6.08 | $7.59 | 544,132 |
| 2005-04-05 | $6.07 | $7.56 | 2,906,242 |
| 2005-04-04 | $5.92 | $7.38 | 320,728 |
| 2005-04-01 | $5.90 | $7.36 | 262,063 |
| 2005-03-31 | $5.95 | $7.42 | 249,663 |
| 2005-03-30 | $6.05 | $7.54 | 878,093 |
| 2005-03-29 | $5.97 | $7.44 | 1,581,860 |
| 2005-03-28 | $6.07 | $7.58 | 513,914 |
| 2005-03-24 | $6.09 | $7.60 | 543,507 |
| 2005-03-23 | $6.19 | $7.72 | 2,722,017 |
| 2005-03-22 | $6.18 | $7.71 | 1,911,549 |
| 2005-03-21 | $6.26 | $7.80 | 1,464,114 |
| 2005-03-18 | $5.90 | $7.36 | 250,393 |
| 2005-03-17 | $5.95 | $7.42 | 888,618 |
| 2005-03-16 | $6.04 | $7.53 | 953,430 |
| 2005-03-15 | $5.95 | $7.42 | 127,437 |
| 2005-03-14 | $6.05 | $7.54 | 181,308 |
| 2005-03-11 | $6.08 | $7.59 | 272,170 |
| 2005-03-10 | $6.10 | $7.61 | 496,305 |
| 2005-03-09 | $6.01 | $7.49 | 227,469 |
| 2005-03-08 | $6.08 | $7.59 | 230,907 |
| 2005-03-07 | $6.05 | $7.54 | 378,142 |
| 2005-03-04 | $6.12 | $7.64 | 496,096 |
| 2005-03-03 | $6.00 | $7.48 | 794,733 |
| 2005-03-02 | $5.91 | $7.37 | 198,084 |
| 2005-03-01 | $5.92 | $7.38 | 338,442 |
| 2005-02-28 | $5.84 | $7.29 | 441,495 |
| 2005-02-25 | $5.84 | $7.29 | 263,626 |
| 2005-02-24 | $5.79 | $7.22 | 232,158 |
| 2005-02-23 | $5.80 | $7.23 | 409,402 |
| 2005-02-22 | $5.87 | $7.32 | 1,289,996 |
| 2005-02-18 | $5.78 | $7.20 | 718,980 |
| 2005-02-17 | $5.69 | $7.10 | 1,213,096 |
| 2005-02-16 | $5.50 | $6.86 | 180,891 |
| 2005-02-15 | $5.39 | $6.73 | 162,969 |
| 2005-02-14 | $5.46 | $6.81 | 309,578 |
| 2005-02-11 | $5.45 | $6.80 | 243,724 |
| 2005-02-10 | $5.37 | $6.70 | 179,432 |
| 2005-02-09 | $5.38 | $6.71 | 95,551 |
| 2005-02-08 | $5.42 | $6.76 | 154,320 |
| 2005-02-07 | $5.44 | $6.79 | 119,934 |
| 2005-02-04 | $5.36 | $6.69 | 156,613 |
| 2005-02-03 | $5.45 | $6.80 | 366,263 |
| 2005-02-02 | $5.55 | $6.92 | 440,141 |
| 2005-02-01 | $5.42 | $6.76 | 214,027 |
| 2005-01-31 | $5.29 | $6.59 | 122,331 |
| 2005-01-28 | $5.32 | $6.63 | 662,608 |
| 2005-01-27 | $5.26 | $6.56 | 181,516 |
| 2005-01-26 | $5.29 | $6.59 | 511,726 |
| 2005-01-25 | $5.20 | $6.49 | 253,727 |
| 2005-01-24 | $5.29 | $6.59 | 793,587 |
| 2005-01-21 | $5.26 | $6.56 | 254,977 |
| 2005-01-20 | $5.24 | $6.53 | 313,121 |
| 2005-01-19 | $5.44 | $6.79 | 105,971 |
| 2005-01-18 | $5.53 | $6.89 | 1,004,280 |
| 2005-01-14 | $5.67 | $7.07 | 938,946 |
| 2005-01-13 | $5.59 | $6.96 | 81,797 |
| 2005-01-12 | $5.58 | $6.95 | 174,222 |
| 2005-01-11 | $5.49 | $6.85 | 435,764 |
| 2005-01-10 | $5.47 | $6.82 | 121,706 |
| 2005-01-07 | $5.40 | $6.74 | 344,902 |
| 2005-01-06 | $5.46 | $6.81 | 160,364 |
| 2005-01-05 | $5.43 | $6.77 | 227,156 |
| 2005-01-04 | $5.37 | $6.70 | 281,340 |
| 2005-01-03 | $5.43 | $6.77 | 259,250 |