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
- 1994-07-22 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 | $5.05 | $11.46 | 5,135,979 | — | — |
| 2005-12-29 | $5.11 | $11.59 | 4,160,841 | — | — |
| 2005-12-28 | $5.13 | $11.64 | 2,113,050 | — | — |
| 2005-12-27 | $5.19 | $11.60 | 2,047,041 | — | — |
| 2005-12-23 | $5.25 | $11.73 | 3,345,475 | — | — |
| 2005-12-22 | $5.17 | $11.56 | 3,700,275 | — | — |
| 2005-12-21 | $5.13 | $11.48 | 4,182,594 | — | — |
| 2005-12-20 | $5.11 | $11.42 | 6,782,463 | — | — |
| 2005-12-19 | $5.03 | $11.24 | 3,496,997 | — | — |
| 2005-12-16 | $5.16 | $11.54 | 6,555,181 | — | — |
| 2005-12-15 | $5.07 | $11.34 | 6,123,869 | — | — |
| 2005-12-14 | $5.14 | $11.49 | 3,698,775 | — | — |
| 2005-12-13 | $5.16 | $11.54 | 3,894,553 | — | — |
| 2005-12-12 | $5.11 | $11.41 | 3,244,211 | — | — |
| 2005-12-09 | $5.13 | $11.46 | 5,144,230 | — | — |
| 2005-12-08 | $5.12 | $11.45 | 5,298,752 | — | — |
| 2005-12-07 | $5.12 | $11.44 | 3,795,539 | — | — |
| 2005-12-06 | $5.16 | $11.53 | 3,794,789 | — | — |
| 2005-12-05 | $5.17 | $11.56 | 6,132,121 | — | — |
| 2005-12-02 | $5.26 | $11.76 | 2,696,633 | — | — |
| 2005-12-01 | $5.27 | $11.78 | 4,286,109 | — | — |
| 2005-11-30 | $5.16 | $11.54 | 5,130,728 | — | — |
| 2005-11-29 | $5.19 | $11.59 | 4,231,351 | — | — |
| 2005-11-28 | $5.16 | $11.54 | 4,514,891 | — | — |
| 2005-11-25 | $5.28 | $11.80 | 867,123 | — | — |
| 2005-11-23 | $5.27 | $11.78 | 4,796,181 | — | — |
| 2005-11-22 | $5.25 | $11.73 | 6,262,639 | — | — |
| 2005-11-21 | $5.20 | $11.61 | 4,388,123 | — | — |
| 2005-11-18 | $5.20 | $11.62 | 4,962,705 | — | — |
| 2005-11-17 | $5.20 | $11.62 | 5,598,045 | — | — |
| 2005-11-16 | $5.12 | $11.45 | 4,052,075 | — | — |
| 2005-11-15 | $5.25 | $11.56 | 5,768,319 | — | — |
| 2005-11-14 | $5.26 | $11.59 | 4,344,617 | — | — |
| 2005-11-11 | $5.28 | $11.61 | 5,022,713 | — | — |
| 2005-11-10 | $5.24 | $11.54 | 4,958,954 | — | — |
| 2005-11-09 | $5.13 | $11.29 | 5,305,503 | — | — |
| 2005-11-08 | $5.03 | $11.08 | 4,553,146 | — | — |
| 2005-11-07 | $5.00 | $11.00 | 4,284,608 | — | — |
| 2005-11-04 | $5.00 | $11.00 | 3,193,203 | — | — |
| 2005-11-03 | $5.00 | $11.00 | 4,376,871 | — | — |
| 2005-11-02 | $5.04 | $11.08 | 4,868,941 | — | — |
| 2005-11-01 | $4.94 | $10.87 | 9,297,570 | — | — |
| 2005-10-31 | $5.12 | $11.27 | 4,930,450 | — | — |
| 2005-10-28 | $5.03 | $11.07 | 4,514,891 | — | — |
| 2005-10-27 | $4.88 | $10.75 | 3,217,957 | — | — |
| 2005-10-26 | $4.92 | $10.84 | 4,670,913 | — | — |
| 2005-10-25 | $4.93 | $10.86 | 5,379,014 | — | — |
| 2005-10-24 | $4.99 | $10.97 | 5,815,576 | — | — |
| 2005-10-21 | $4.81 | $10.59 | 3,825,543 | — | — |
| 2005-10-20 | $4.76 | $10.48 | 6,820,718 | — | — |
| 2005-10-19 | $4.86 | $10.69 | 7,477,062 | — | — |
| 2005-10-18 | $4.79 | $10.54 | 4,437,630 | — | — |
| 2005-10-17 | $4.86 | $10.69 | 6,754,709 | — | — |
| 2005-10-14 | $4.85 | $10.68 | 7,072,754 | — | — |
| 2005-10-13 | $4.74 | $10.43 | 7,975,882 | — | — |
| 2005-10-12 | $4.72 | $10.39 | 6,204,881 | — | — |
| 2005-10-11 | $4.81 | $10.59 | 8,011,888 | — | — |
| 2005-10-10 | $4.78 | $10.52 | 5,251,496 | — | — |
| 2005-10-07 | $4.85 | $10.68 | 4,741,423 | — | — |
| 2005-10-06 | $4.90 | $10.80 | 6,237,136 | — | — |
| 2005-10-05 | $4.93 | $10.85 | 6,364,654 | — | — |
| 2005-10-04 | $5.07 | $11.16 | 5,141,980 | — | — |
| 2005-10-03 | $5.18 | $11.41 | 8,303,679 | — | — |
| 2005-09-30 | $5.17 | $11.38 | 3,659,020 | — | — |
| 2005-09-29 | $5.12 | $11.28 | 3,974,064 | — | — |
| 2005-09-28 | $5.10 | $11.23 | 3,052,933 | — | — |
| 2005-09-27 | $5.14 | $11.32 | 3,869,799 | — | — |
| 2005-09-26 | $5.15 | $11.34 | 3,060,435 | — | — |
| 2005-09-23 | $5.13 | $11.29 | 2,893,911 | — | — |
| 2005-09-22 | $5.14 | $11.32 | 4,190,095 | — | — |
| 2005-09-21 | $5.14 | $11.31 | 4,076,079 | — | — |
| 2005-09-20 | $5.22 | $11.50 | 3,065,685 | — | — |
| 2005-09-19 | $5.23 | $11.50 | 2,947,919 | — | — |
| 2005-09-16 | $5.26 | $11.57 | 8,337,434 | — | — |
| 2005-09-15 | $5.27 | $11.59 | 3,340,224 | — | — |
| 2005-09-14 | $5.23 | $11.51 | 3,939,559 | — | — |
| 2005-09-13 | $5.25 | $11.56 | 6,864,225 | — | — |
| 2005-09-12 | $5.35 | $11.77 | 3,284,716 | — | — |
| 2005-09-09 | $5.39 | $11.86 | 2,950,169 | — | — |
| 2005-09-08 | $5.36 | $11.79 | 2,802,398 | — | — |
| 2005-09-07 | $5.39 | $11.86 | 5,186,986 | — | — |
| 2005-09-06 | $5.46 | $12.01 | 6,882,977 | — | — |
| 2005-09-02 | $5.33 | $11.73 | 5,111,976 | — | — |
| 2005-09-01 | $5.36 | $11.80 | 5,325,006 | — | — |
| 2005-08-31 | $5.32 | $11.71 | 4,069,328 | — | — |
| 2005-08-30 | $5.17 | $11.39 | 3,626,765 | — | — |
| 2005-08-29 | $5.16 | $11.37 | 4,055,076 | — | — |
| 2005-08-26 | $5.17 | $11.37 | 3,796,289 | — | — |
| 2005-08-25 | $5.18 | $11.39 | 2,668,129 | — | — |
| 2005-08-24 | $5.16 | $11.36 | 3,226,208 | — | — |
| 2005-08-23 | $5.14 | $11.32 | 2,389,089 | — | — |
| 2005-08-22 | $5.13 | $11.30 | 2,962,171 | — | — |
| 2005-08-19 | $5.12 | $11.28 | 3,551,754 | — | — |
| 2005-08-18 | $5.15 | $11.33 | 7,068,254 | — | — |
| 2005-08-17 | $5.22 | $11.49 | 3,909,555 | — | — |
| 2005-08-16 | $5.36 | $11.62 | 4,780,429 | — | — |
| 2005-08-15 | $5.23 | $11.34 | 6,332,399 | — | — |
| 2005-08-12 | $5.22 | $11.32 | 8,623,974 | — | — |
| 2005-08-11 | $5.22 | $11.33 | 6,670,697 | — | — |
| 2005-08-10 | $5.25 | $11.38 | 4,782,679 | — | — |
| 2005-08-09 | $5.24 | $11.36 | 4,088,080 | — | — |
| 2005-08-08 | $5.21 | $11.30 | 6,466,668 | — | — |
| 2005-08-05 | $5.42 | $11.76 | 8,412,444 | — | — |
| 2005-08-04 | $5.64 | $12.23 | 5,856,832 | — | — |
| 2005-08-03 | $5.73 | $12.43 | 7,015,746 | — | — |
| 2005-08-02 | $5.87 | $12.72 | 6,567,933 | — | — |
| 2005-08-01 | $5.85 | $12.69 | 3,259,963 | — | — |
| 2005-07-29 | $5.87 | $12.72 | 3,067,185 | — | — |
| 2005-07-28 | $5.83 | $12.64 | 2,121,301 | — | — |
| 2005-07-27 | $5.77 | $12.51 | 3,323,722 | — | — |
| 2005-07-26 | $5.77 | $12.51 | 2,023,787 | — | — |
| 2005-07-25 | $5.74 | $12.44 | 2,423,594 | — | — |
| 2005-07-22 | $5.73 | $12.43 | 1,633,732 | — | — |
| 2005-07-21 | $5.69 | $12.33 | 4,869,691 | — | — |
| 2005-07-20 | $5.75 | $12.47 | 3,375,479 | — | — |
| 2005-07-19 | $5.72 | $12.41 | 2,378,588 | — | — |
| 2005-07-18 | $5.65 | $12.24 | 4,551,646 | — | — |
| 2005-07-15 | $5.60 | $12.14 | 3,890,052 | — | — |
| 2005-07-14 | $5.53 | $11.98 | 3,635,766 | — | — |
| 2005-07-13 | $5.56 | $12.05 | 1,693,740 | — | — |
| 2005-07-12 | $5.56 | $12.06 | 3,286,217 | — | — |
| 2005-07-11 | $5.58 | $12.11 | 3,470,743 | — | — |
| 2005-07-08 | $5.56 | $12.05 | 2,542,861 | — | — |
| 2005-07-07 | $5.50 | $11.92 | 3,298,968 | — | — |
| 2005-07-06 | $5.45 | $11.83 | 3,431,737 | — | — |
| 2005-07-05 | $5.48 | $11.88 | 6,002,352 | — | — |
| 2005-07-01 | $5.47 | $11.86 | 2,698,883 | — | — |
| 2005-06-30 | $5.46 | $11.83 | 4,349,868 | — | — |
| 2005-06-29 | $5.42 | $11.75 | 3,244,961 | — | — |
| 2005-06-28 | $5.36 | $11.62 | 4,529,893 | — | — |
| 2005-06-27 | $5.34 | $11.58 | 3,367,228 | — | — |
| 2005-06-24 | $5.31 | $11.52 | 2,704,884 | — | — |
| 2005-06-23 | $5.33 | $11.56 | 3,695,025 | — | — |
| 2005-06-22 | $5.40 | $11.71 | 2,748,390 | — | — |
| 2005-06-21 | $5.40 | $11.70 | 4,465,384 | — | — |
| 2005-06-20 | $5.45 | $11.83 | 2,868,407 | — | — |
| 2005-06-17 | $5.46 | $11.83 | 3,656,019 | — | — |
| 2005-06-16 | $5.36 | $11.62 | 2,672,629 | — | — |
| 2005-06-15 | $5.35 | $11.60 | 3,460,991 | — | — |
| 2005-06-14 | $5.35 | $11.59 | 4,415,877 | — | — |
| 2005-06-13 | $5.28 | $11.44 | 4,904,196 | — | — |
| 2005-06-10 | $5.27 | $11.42 | 5,924,341 | — | — |
| 2005-06-09 | $5.27 | $11.42 | 3,528,501 | — | — |
| 2005-06-08 | $5.29 | $11.46 | 4,655,911 | — | — |
| 2005-06-07 | $5.24 | $11.36 | 8,360,687 | — | — |
| 2005-06-06 | $5.18 | $11.23 | 4,562,898 | — | — |
| 2005-06-03 | $5.10 | $11.05 | 3,670,271 | — | — |
| 2005-06-02 | $5.09 | $11.04 | 3,560,005 | — | — |
| 2005-06-01 | $5.04 | $10.93 | 5,314,505 | — | — |
| 2005-05-31 | $4.95 | $10.72 | 4,296,610 | — | — |
| 2005-05-27 | $4.96 | $10.75 | 2,665,128 | — | — |
| 2005-05-26 | $4.95 | $10.72 | 3,902,054 | — | — |
| 2005-05-25 | $5.00 | $10.84 | 5,229,743 | — | — |
| 2005-05-24 | $5.05 | $10.94 | 4,906,447 | — | — |
| 2005-05-23 | $5.13 | $11.13 | 4,091,081 | — | — |
| 2005-05-20 | $5.12 | $11.11 | 3,992,817 | — | — |
| 2005-05-19 | $5.10 | $11.05 | 3,061,935 | — | — |
| 2005-05-18 | $5.03 | $10.90 | 3,290,717 | — | — |
| 2005-05-17 | $5.05 | $10.78 | 6,158,374 | — | — |
| 2005-05-16 | $5.03 | $10.73 | 6,456,167 | — | — |
| 2005-05-13 | $4.97 | $10.61 | 5,096,974 | — | — |
| 2005-05-12 | $5.04 | $10.75 | 7,382,548 | — | — |
| 2005-05-11 | $5.11 | $10.90 | 8,532,461 | — | — |
| 2005-05-10 | $5.18 | $11.06 | 5,812,575 | — | — |
| 2005-05-09 | $5.18 | $11.05 | 7,624,082 | — | — |
| 2005-05-06 | $5.13 | $10.94 | 4,982,957 | — | — |
| 2005-05-05 | $5.14 | $10.97 | 9,260,815 | — | — |
| 2005-05-04 | $5.18 | $11.05 | 5,029,464 | — | — |
| 2005-05-03 | $5.12 | $10.92 | 4,270,356 | — | — |
| 2005-05-02 | $5.08 | $10.84 | 4,436,880 | — | — |
| 2005-04-29 | $5.08 | $10.84 | 4,491,638 | — | — |
| 2005-04-28 | $4.98 | $10.63 | 2,554,113 | — | — |
| 2005-04-27 | $5.05 | $10.78 | 4,454,132 | — | — |
| 2005-04-26 | $5.05 | $10.78 | 4,292,859 | — | — |
| 2005-04-25 | $5.04 | $10.76 | 2,971,922 | — | — |
| 2005-04-22 | $5.00 | $10.67 | 7,118,511 | — | — |
| 2005-04-21 | $4.87 | $10.40 | 2,827,151 | — | — |
| 2005-04-20 | $4.87 | $10.39 | 5,305,503 | — | — |
| 2005-04-19 | $4.86 | $10.38 | 1,940,526 | — | — |
| 2005-04-18 | $4.87 | $10.38 | 3,994,317 | — | — |
| 2005-04-15 | $4.87 | $10.40 | 4,964,955 | — | — |
| 2005-04-14 | $4.88 | $10.42 | 2,898,412 | — | — |
| 2005-04-13 | $4.93 | $10.53 | 4,208,848 | — | — |
| 2005-04-12 | $4.97 | $10.61 | 4,749,674 | — | — |
| 2005-04-11 | $4.93 | $10.51 | 2,374,837 | — | — |
| 2005-04-08 | $4.92 | $10.50 | 2,950,169 | — | — |
| 2005-04-07 | $4.96 | $10.57 | 4,270,356 | — | — |
| 2005-04-06 | $4.92 | $10.49 | 3,641,017 | — | — |
| 2005-04-05 | $4.92 | $10.49 | 3,452,740 | — | — |
| 2005-04-04 | $4.95 | $10.56 | 4,710,669 | — | — |
| 2005-04-01 | $4.96 | $10.59 | 5,601,045 | — | — |
| 2005-03-31 | $4.96 | $10.58 | 3,992,817 | — | — |
| 2005-03-30 | $4.97 | $10.61 | 4,360,369 | — | — |
| 2005-03-29 | $4.88 | $10.40 | 3,882,551 | — | — |
| 2005-03-28 | $4.83 | $10.30 | 2,842,904 | — | — |
| 2005-03-24 | $4.82 | $10.29 | 3,325,222 | — | — |
| 2005-03-23 | $4.81 | $10.26 | 7,159,767 | — | — |
| 2005-03-22 | $4.82 | $10.28 | 5,406,018 | — | — |
| 2005-03-21 | $4.94 | $10.55 | 3,388,981 | — | — |
| 2005-03-18 | $4.95 | $10.57 | 6,413,411 | — | — |
| 2005-03-17 | $5.04 | $10.75 | 2,875,908 | — | — |
| 2005-03-16 | $4.96 | $10.59 | 4,823,185 | — | — |
| 2005-03-15 | $5.04 | $10.75 | 3,194,704 | — | — |
| 2005-03-14 | $5.07 | $10.81 | 4,224,600 | — | — |
| 2005-03-11 | $4.97 | $10.61 | 7,500,315 | — | — |
| 2005-03-10 | $5.10 | $10.88 | 4,142,838 | — | — |
| 2005-03-09 | $5.07 | $10.82 | 4,311,612 | — | — |
| 2005-03-08 | $5.19 | $11.08 | 1,708,743 | — | — |
| 2005-03-07 | $5.23 | $11.15 | 2,800,898 | — | — |
| 2005-03-04 | $5.13 | $10.95 | 2,616,371 | — | — |
| 2005-03-03 | $5.07 | $10.82 | 4,331,115 | — | — |
| 2005-03-02 | $5.07 | $10.82 | 4,408,376 | — | — |
| 2005-03-01 | $5.10 | $10.88 | 5,820,076 | — | — |
| 2005-02-28 | $5.10 | $10.88 | 6,617,440 | — | — |
| 2005-02-25 | $5.11 | $10.90 | 5,120,977 | — | — |
| 2005-02-24 | $4.94 | $10.55 | 2,583,367 | — | — |
| 2005-02-23 | $4.97 | $10.61 | 5,790,822 | — | — |
| 2005-02-22 | $4.95 | $10.55 | 4,194,596 | — | — |
| 2005-02-18 | $5.09 | $10.86 | 7,662,338 | — | — |
| 2005-02-17 | $5.08 | $10.83 | 7,366,046 | — | — |
| 2005-02-16 | $5.04 | $10.75 | 5,760,818 | — | — |
| 2005-02-15 | $5.07 | $10.65 | 9,380,082 | — | — |
| 2005-02-14 | $4.99 | $10.47 | 8,064,395 | — | — |
| 2005-02-11 | $4.92 | $10.34 | 5,057,218 | — | — |
| 2005-02-10 | $4.92 | $10.34 | 4,449,632 | — | — |
| 2005-02-09 | $4.86 | $10.22 | 4,083,580 | — | — |
| 2005-02-08 | $4.81 | $10.11 | 4,281,608 | — | — |
| 2005-02-07 | $4.82 | $10.13 | 4,716,670 | — | — |
| 2005-02-04 | $4.80 | $10.08 | 6,534,928 | — | — |
| 2005-02-03 | $4.80 | $10.09 | 4,221,599 | — | — |
| 2005-02-02 | $4.82 | $10.13 | 12,323,500 | — | — |
| 2005-02-01 | $4.82 | $10.13 | 3,106,941 | — | — |
| 2005-01-31 | $4.79 | $10.05 | 6,389,407 | — | — |
| 2005-01-28 | $4.78 | $10.04 | 7,755,351 | — | — |
| 2005-01-27 | $4.74 | $9.95 | 4,777,428 | — | — |
| 2005-01-26 | $4.76 | $10.00 | 4,398,625 | — | — |
| 2005-01-25 | $4.70 | $9.88 | 4,367,870 | — | — |
| 2005-01-24 | $4.83 | $10.15 | 3,304,219 | — | — |
| 2005-01-21 | $4.86 | $10.22 | 3,728,779 | — | — |
| 2005-01-20 | $4.82 | $10.12 | 2,961,420 | — | — |
| 2005-01-19 | $4.89 | $10.27 | 4,069,328 | — | — |
| 2005-01-18 | $4.88 | $10.25 | 3,138,446 | — | — |
| 2005-01-14 | $4.78 | $10.04 | 2,220,315 | — | — |
| 2005-01-13 | $4.73 | $9.93 | 4,478,136 | — | — |
| 2005-01-12 | $4.69 | $9.84 | 5,718,062 | — | — |
| 2005-01-11 | $4.69 | $9.85 | 6,869,475 | — | — |
| 2005-01-10 | $4.75 | $9.98 | 5,606,296 | — | — |
| 2005-01-07 | $4.79 | $10.07 | 5,594,294 | — | — |
| 2005-01-06 | $4.79 | $10.07 | 10,783,531 | — | — |
| 2005-01-05 | $4.83 | $10.15 | 7,086,256 | — | — |
| 2005-01-04 | $5.05 | $10.60 | 3,791,038 | — | — |
| 2005-01-03 | $5.12 | $10.75 | 3,781,287 | — | — |