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
- 2001-06-19 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 | $6.96 | $6.96 | 2,454,400 | — | — |
| 2005-12-29 | $7.00 | $7.00 | 1,858,500 | — | — |
| 2005-12-28 | $7.15 | $7.15 | 1,751,500 | — | — |
| 2005-12-27 | $7.31 | $7.31 | 3,593,800 | — | — |
| 2005-12-23 | $7.65 | $7.65 | 3,310,300 | — | — |
| 2005-12-22 | $7.20 | $7.20 | 3,720,900 | — | — |
| 2005-12-21 | $6.83 | $6.83 | 4,489,000 | — | — |
| 2005-12-20 | $6.15 | $6.15 | 1,129,900 | — | — |
| 2005-12-19 | $6.28 | $6.28 | 1,330,000 | — | — |
| 2005-12-16 | $6.54 | $6.54 | 1,676,300 | — | — |
| 2005-12-15 | $6.73 | $6.73 | 1,584,900 | — | — |
| 2005-12-14 | $6.81 | $6.81 | 2,745,100 | — | — |
| 2005-12-13 | $7.04 | $7.04 | 9,844,200 | — | — |
| 2005-12-12 | $6.12 | $6.12 | 1,022,600 | — | — |
| 2005-12-09 | $6.14 | $6.14 | 908,300 | — | — |
| 2005-12-08 | $6.13 | $6.13 | 1,641,400 | — | — |
| 2005-12-07 | $6.02 | $6.02 | 1,685,800 | — | — |
| 2005-12-06 | $6.03 | $6.03 | 991,700 | — | — |
| 2005-12-05 | $6.03 | $6.03 | 2,543,700 | — | — |
| 2005-12-02 | $6.02 | $6.02 | 1,282,700 | — | — |
| 2005-12-01 | $6.14 | $6.14 | 1,583,000 | — | — |
| 2005-11-30 | $6.10 | $6.10 | 1,268,600 | — | — |
| 2005-11-29 | $6.19 | $6.19 | 2,394,400 | — | — |
| 2005-11-28 | $6.28 | $6.28 | 4,598,700 | — | — |
| 2005-11-25 | $6.50 | $6.50 | 4,547,000 | — | — |
| 2005-11-23 | $7.40 | $7.40 | 3,303,100 | — | — |
| 2005-11-22 | $7.12 | $7.12 | 1,328,100 | — | — |
| 2005-11-21 | $7.14 | $7.14 | 1,458,600 | — | — |
| 2005-11-18 | $7.16 | $7.16 | 1,300,600 | — | — |
| 2005-11-17 | $7.35 | $7.35 | 1,808,900 | — | — |
| 2005-11-16 | $7.35 | $7.35 | 1,753,000 | — | — |
| 2005-11-15 | $7.11 | $7.11 | 2,753,300 | — | — |
| 2005-11-14 | $7.26 | $7.26 | 2,196,000 | — | — |
| 2005-11-11 | $7.53 | $7.53 | 1,603,100 | — | — |
| 2005-11-10 | $7.67 | $7.67 | 2,268,600 | — | — |
| 2005-11-09 | $7.65 | $7.65 | 3,237,000 | — | — |
| 2005-11-08 | $7.73 | $7.73 | 3,775,400 | — | — |
| 2005-11-07 | $7.92 | $7.92 | 9,342,700 | — | — |
| 2005-11-04 | $7.98 | $7.98 | 8,093,100 | — | — |
| 2005-11-03 | $7.30 | $7.30 | 4,984,500 | — | — |
| 2005-11-02 | $6.53 | $6.53 | 1,993,900 | — | — |
| 2005-11-01 | $6.30 | $6.30 | 1,801,600 | — | — |
| 2005-10-31 | $6.15 | $6.15 | 1,634,900 | — | — |
| 2005-10-28 | $6.14 | $6.14 | 1,975,700 | — | — |
| 2005-10-27 | $6.11 | $6.11 | 2,879,800 | — | — |
| 2005-10-26 | $6.53 | $6.53 | 8,273,900 | — | — |
| 2005-10-25 | $6.97 | $6.97 | 7,947,600 | — | — |
| 2005-10-24 | $6.52 | $6.52 | 14,432,600 | — | — |
| 2005-10-21 | $5.46 | $5.46 | 1,650,400 | — | — |
| 2005-10-20 | $5.61 | $5.61 | 1,687,800 | — | — |
| 2005-10-19 | $5.58 | $5.58 | 1,464,800 | — | — |
| 2005-10-18 | $5.70 | $5.70 | 1,214,000 | — | — |
| 2005-10-17 | $5.94 | $5.94 | 3,039,000 | — | — |
| 2005-10-14 | $5.61 | $5.61 | 956,100 | — | — |
| 2005-10-13 | $5.51 | $5.51 | 1,096,900 | — | — |
| 2005-10-12 | $5.66 | $5.66 | 1,677,200 | — | — |
| 2005-10-11 | $5.64 | $5.64 | 2,372,200 | — | — |
| 2005-10-10 | $5.90 | $5.90 | 4,081,700 | — | — |
| 2005-10-07 | $5.42 | $5.42 | 2,217,700 | — | — |
| 2005-10-06 | $5.61 | $5.61 | 1,632,100 | — | — |
| 2005-10-05 | $5.72 | $5.72 | 1,797,100 | — | — |
| 2005-10-04 | $5.89 | $5.89 | 1,728,500 | — | — |
| 2005-10-03 | $5.99 | $5.99 | 1,760,200 | — | — |
| 2005-09-30 | $6.17 | $6.17 | 1,775,700 | — | — |
| 2005-09-29 | $6.13 | $6.13 | 3,838,900 | — | — |
| 2005-09-28 | $5.88 | $5.88 | 6,482,300 | — | — |
| 2005-09-27 | $6.35 | $6.35 | 7,756,400 | — | — |
| 2005-09-26 | $7.31 | $7.31 | 1,337,700 | — | — |
| 2005-09-23 | $7.24 | $7.24 | 1,078,900 | — | — |
| 2005-09-22 | $7.22 | $7.22 | 2,267,300 | — | — |
| 2005-09-21 | $7.14 | $7.14 | 1,776,800 | — | — |
| 2005-09-20 | $7.42 | $7.42 | 1,584,200 | — | — |
| 2005-09-19 | $7.52 | $7.52 | 1,309,800 | — | — |
| 2005-09-16 | $7.67 | $7.67 | 2,044,100 | — | — |
| 2005-09-15 | $7.77 | $7.77 | 1,207,600 | — | — |
| 2005-09-14 | $7.90 | $7.90 | 1,496,800 | — | — |
| 2005-09-13 | $8.10 | $8.10 | 4,706,700 | — | — |
| 2005-09-12 | $7.87 | $7.87 | 3,075,200 | — | — |
| 2005-09-09 | $8.12 | $8.12 | 1,590,600 | — | — |
| 2005-09-08 | $8.30 | $8.30 | 1,077,700 | — | — |
| 2005-09-07 | $8.35 | $8.35 | 923,600 | — | — |
| 2005-09-06 | $8.37 | $8.37 | 1,085,400 | — | — |
| 2005-09-02 | $8.38 | $8.38 | 1,565,000 | — | — |
| 2005-09-01 | $8.54 | $8.54 | 1,147,600 | — | — |
| 2005-08-31 | $8.65 | $8.65 | 1,037,400 | — | — |
| 2005-08-30 | $8.66 | $8.66 | 998,600 | — | — |
| 2005-08-29 | $8.70 | $8.70 | 866,500 | — | — |
| 2005-08-26 | $8.76 | $8.76 | 941,800 | — | — |
| 2005-08-25 | $8.85 | $8.85 | 1,080,000 | — | — |
| 2005-08-24 | $8.98 | $8.98 | 1,254,800 | — | — |
| 2005-08-23 | $9.09 | $9.09 | 2,235,200 | — | — |
| 2005-08-22 | $9.01 | $9.01 | 1,095,400 | — | — |
| 2005-08-19 | $9.04 | $9.04 | 1,806,700 | — | — |
| 2005-08-18 | $9.23 | $9.23 | 1,419,500 | — | — |
| 2005-08-17 | $9.21 | $9.21 | 1,266,700 | — | — |
| 2005-08-16 | $9.37 | $9.37 | 1,685,800 | — | — |
| 2005-08-15 | $9.71 | $9.71 | 6,513,300 | — | — |
| 2005-08-12 | $9.35 | $9.35 | 6,333,600 | — | — |
| 2005-08-11 | $8.44 | $8.44 | 1,587,000 | — | — |
| 2005-08-10 | $8.60 | $8.60 | 1,357,900 | — | — |
| 2005-08-09 | $8.82 | $8.82 | 1,101,000 | — | — |
| 2005-08-08 | $8.80 | $8.80 | 2,049,100 | — | — |
| 2005-08-05 | $9.05 | $9.05 | 1,434,200 | — | — |
| 2005-08-04 | $9.24 | $9.24 | 2,430,600 | — | — |
| 2005-08-03 | $9.50 | $9.50 | 879,700 | — | — |
| 2005-08-02 | $9.53 | $9.53 | 1,727,000 | — | — |
| 2005-08-01 | $9.65 | $9.65 | 1,513,800 | — | — |
| 2005-07-29 | $9.72 | $9.72 | 1,203,500 | — | — |
| 2005-07-28 | $9.98 | $9.98 | 1,432,900 | — | — |
| 2005-07-27 | $9.96 | $9.96 | 3,811,900 | — | — |
| 2005-07-26 | $9.58 | $9.58 | 868,100 | — | — |
| 2005-07-25 | $9.66 | $9.66 | 1,361,600 | — | — |
| 2005-07-22 | $9.59 | $9.59 | 1,269,600 | — | — |
| 2005-07-21 | $9.70 | $9.70 | 1,735,900 | — | — |
| 2005-07-20 | $9.67 | $9.67 | 3,225,400 | — | — |
| 2005-07-19 | $10.03 | $10.03 | 1,726,900 | — | — |
| 2005-07-18 | $10.10 | $10.10 | 1,390,400 | — | — |
| 2005-07-15 | $10.00 | $10.00 | 1,767,000 | — | — |
| 2005-07-14 | $10.24 | $10.24 | 2,646,400 | — | — |
| 2005-07-13 | $10.17 | $10.17 | 1,991,100 | — | — |
| 2005-07-12 | $10.17 | $10.17 | 3,579,200 | — | — |
| 2005-07-11 | $10.06 | $10.06 | 1,864,200 | — | — |
| 2005-07-08 | $10.20 | $10.20 | 2,703,900 | — | — |
| 2005-07-07 | $9.90 | $9.90 | 1,740,900 | — | — |
| 2005-07-06 | $9.94 | $9.94 | 2,265,100 | — | — |
| 2005-07-05 | $9.75 | $9.75 | 3,746,700 | — | — |
| 2005-07-01 | $10.10 | $10.10 | 1,354,100 | — | — |
| 2005-06-30 | $10.04 | $10.04 | 1,845,900 | — | — |
| 2005-06-29 | $10.25 | $10.25 | 1,344,100 | — | — |
| 2005-06-28 | $10.25 | $10.25 | 3,543,900 | — | — |
| 2005-06-27 | $10.17 | $10.17 | 2,052,800 | — | — |
| 2005-06-24 | $10.35 | $10.35 | 2,274,800 | — | — |
| 2005-06-23 | $10.41 | $10.41 | 3,455,900 | — | — |
| 2005-06-22 | $10.63 | $10.63 | 1,813,700 | — | — |
| 2005-06-21 | $10.77 | $10.77 | 8,562,300 | — | — |
| 2005-06-20 | $10.52 | $10.52 | 2,671,000 | — | — |
| 2005-06-17 | $10.65 | $10.65 | 2,622,100 | — | — |
| 2005-06-16 | $10.83 | $10.83 | 2,504,100 | — | — |
| 2005-06-15 | $10.95 | $10.95 | 3,738,900 | — | — |
| 2005-06-14 | $11.11 | $11.11 | 2,546,700 | — | — |
| 2005-06-13 | $11.22 | $11.22 | 8,888,200 | — | — |
| 2005-06-10 | $10.84 | $10.84 | 1,551,600 | — | — |
| 2005-06-09 | $10.97 | $10.97 | 2,118,600 | — | — |
| 2005-06-08 | $10.67 | $10.67 | 6,014,500 | — | — |
| 2005-06-07 | $11.06 | $11.06 | 2,564,900 | — | — |
| 2005-06-06 | $11.18 | $11.18 | 3,681,000 | — | — |
| 2005-06-03 | $11.10 | $11.10 | 3,056,500 | — | — |
| 2005-06-02 | $11.40 | $11.40 | 3,156,600 | — | — |
| 2005-06-01 | $11.35 | $11.35 | 3,575,400 | — | — |
| 2005-05-31 | $11.34 | $11.34 | 5,227,300 | — | — |
| 2005-05-27 | $10.97 | $10.97 | 3,216,400 | — | — |
| 2005-05-26 | $11.22 | $11.22 | 2,699,600 | — | — |
| 2005-05-25 | $11.21 | $11.21 | 2,921,100 | — | — |
| 2005-05-24 | $11.50 | $11.50 | 7,780,500 | — | — |
| 2005-05-23 | $10.84 | $10.84 | 4,148,400 | — | — |
| 2005-05-20 | $11.12 | $11.12 | 5,303,300 | — | — |
| 2005-05-19 | $11.20 | $11.20 | 8,816,900 | — | — |
| 2005-05-18 | $10.54 | $10.54 | 6,068,000 | — | — |
| 2005-05-17 | $10.33 | $10.33 | 11,576,400 | — | — |
| 2005-05-16 | $11.68 | $11.68 | 4,856,800 | — | — |
| 2005-05-13 | $11.38 | $11.38 | 16,573,900 | — | — |
| 2005-05-12 | $11.20 | $11.20 | 9,599,900 | — | — |
| 2005-05-11 | $10.66 | $10.66 | 7,677,100 | — | — |
| 2005-05-10 | $10.49 | $10.49 | 10,255,700 | — | — |
| 2005-05-09 | $10.94 | $10.94 | 12,998,400 | — | — |
| 2005-05-06 | $9.44 | $9.44 | 3,639,200 | — | — |
| 2005-05-05 | $9.22 | $9.22 | 4,395,300 | — | — |
| 2005-05-04 | $8.83 | $8.83 | 2,228,800 | — | — |
| 2005-05-03 | $8.56 | $8.56 | 2,453,400 | — | — |
| 2005-05-02 | $8.38 | $8.38 | 2,425,000 | — | — |
| 2005-04-29 | $8.64 | $8.64 | 2,969,300 | — | — |
| 2005-04-28 | $8.81 | $8.81 | 2,991,400 | — | — |
| 2005-04-27 | $9.16 | $9.16 | 3,624,300 | — | — |
| 2005-04-26 | $9.08 | $9.08 | 7,915,000 | — | — |
| 2005-04-25 | $9.21 | $9.21 | 6,174,000 | — | — |
| 2005-04-22 | $8.81 | $8.81 | 6,774,300 | — | — |
| 2005-04-21 | $9.53 | $9.53 | 17,767,800 | — | — |
| 2005-04-20 | $7.64 | $7.64 | 3,770,600 | — | — |
| 2005-04-19 | $7.90 | $7.90 | 8,152,400 | — | — |
| 2005-04-18 | $7.97 | $7.97 | 3,825,000 | — | — |
| 2005-04-15 | $8.09 | $8.09 | 4,049,600 | — | — |
| 2005-04-14 | $8.23 | $8.23 | 3,852,700 | — | — |
| 2005-04-13 | $8.57 | $8.57 | 5,121,200 | — | — |
| 2005-04-12 | $8.85 | $8.85 | 5,355,400 | — | — |
| 2005-04-11 | $9.27 | $9.27 | 3,661,400 | — | — |
| 2005-04-08 | $9.16 | $9.16 | 4,071,500 | — | — |
| 2005-04-07 | $9.40 | $9.40 | 3,799,400 | — | — |
| 2005-04-06 | $9.57 | $9.57 | 3,824,700 | — | — |
| 2005-04-05 | $9.68 | $9.68 | 4,591,300 | — | — |
| 2005-04-04 | $10.09 | $10.09 | 7,081,800 | — | — |
| 2005-04-01 | $10.42 | $10.42 | 13,121,800 | — | — |
| 2005-03-31 | $12.00 | $12.00 | 3,774,100 | — | — |
| 2005-03-30 | $12.44 | $12.44 | 8,579,900 | — | — |
| 2005-03-29 | $11.99 | $11.99 | 6,546,300 | — | — |
| 2005-03-28 | $12.54 | $12.54 | 10,908,400 | — | — |
| 2005-03-24 | $13.91 | $13.91 | 27,522,800 | — | — |
| 2005-03-23 | $12.08 | $12.08 | 2,869,500 | — | — |
| 2005-03-22 | $12.43 | $12.43 | 3,840,100 | — | — |
| 2005-03-21 | $12.37 | $12.37 | 3,578,100 | — | — |
| 2005-03-18 | $12.52 | $12.52 | 4,518,300 | — | — |
| 2005-03-17 | $12.92 | $12.92 | 4,087,400 | — | — |
| 2005-03-16 | $13.48 | $13.48 | 1,974,900 | — | — |
| 2005-03-15 | $13.51 | $13.51 | 3,047,000 | — | — |
| 2005-03-14 | $13.41 | $13.41 | 1,991,400 | — | — |
| 2005-03-11 | $13.65 | $13.65 | 1,789,300 | — | — |
| 2005-03-10 | $13.80 | $13.80 | 4,135,500 | — | — |
| 2005-03-09 | $14.15 | $14.15 | 5,671,900 | — | — |
| 2005-03-08 | $13.82 | $13.82 | 3,848,300 | — | — |
| 2005-03-07 | $14.30 | $14.30 | 4,633,100 | — | — |
| 2005-03-04 | $14.52 | $14.52 | 4,017,700 | — | — |
| 2005-03-03 | $14.22 | $14.22 | 15,049,100 | — | — |
| 2005-03-02 | $13.50 | $13.50 | 5,441,200 | — | — |
| 2005-03-01 | $13.18 | $13.18 | 3,343,200 | — | — |
| 2005-02-28 | $13.01 | $13.01 | 6,406,600 | — | — |
| 2005-02-25 | $13.38 | $13.38 | 4,213,500 | — | — |
| 2005-02-24 | $13.89 | $13.89 | 3,992,500 | — | — |
| 2005-02-23 | $13.79 | $13.79 | 4,305,400 | — | — |
| 2005-02-22 | $13.95 | $13.95 | 6,412,500 | — | — |
| 2005-02-18 | $14.11 | $14.11 | 3,392,000 | — | — |
| 2005-02-17 | $14.38 | $14.38 | 4,576,400 | — | — |
| 2005-02-16 | $14.48 | $14.48 | 3,554,800 | — | — |
| 2005-02-15 | $14.68 | $14.68 | 6,345,100 | — | — |
| 2005-02-14 | $14.51 | $14.51 | 12,061,800 | — | — |
| 2005-02-11 | $13.48 | $13.48 | 13,410,900 | — | — |
| 2005-02-10 | $14.42 | $14.42 | 6,947,200 | — | — |
| 2005-02-09 | $14.97 | $14.97 | 4,951,300 | — | — |
| 2005-02-08 | $15.22 | $15.22 | 24,473,300 | — | — |
| 2005-02-07 | $17.16 | $17.16 | 7,254,400 | — | — |
| 2005-02-04 | $16.69 | $16.69 | 5,482,500 | — | — |
| 2005-02-03 | $16.41 | $16.41 | 4,992,400 | — | — |
| 2005-02-02 | $17.15 | $17.15 | 4,292,800 | — | — |
| 2005-02-01 | $17.57 | $17.57 | 5,260,400 | — | — |
| 2005-01-31 | $17.98 | $17.98 | 6,158,700 | — | — |
| 2005-01-28 | $17.18 | $17.18 | 8,156,700 | — | — |
| 2005-01-27 | $17.56 | $17.56 | 11,014,800 | — | — |
| 2005-01-26 | $16.28 | $16.28 | 3,969,900 | — | — |
| 2005-01-25 | $16.07 | $16.07 | 5,635,600 | — | — |
| 2005-01-24 | $15.95 | $15.95 | 9,702,500 | — | — |
| 2005-01-21 | $17.28 | $17.28 | 11,419,800 | — | — |
| 2005-01-20 | $17.57 | $17.57 | 13,517,300 | — | — |
| 2005-01-19 | $17.47 | $17.47 | 17,228,100 | — | — |
| 2005-01-18 | $19.76 | $19.76 | 12,570,800 | — | — |
| 2005-01-14 | $19.64 | $19.64 | 35,435,700 | — | — |
| 2005-01-13 | $20.80 | $20.80 | 69,648,400 | — | — |
| 2005-01-12 | $17.01 | $17.01 | 54,482,000 | — | — |
| 2005-01-11 | $14.10 | $14.10 | 64,693,800 | — | — |
| 2005-01-10 | $20.05 | $20.05 | 23,605,800 | — | — |
| 2005-01-07 | $22.72 | $22.72 | 35,732,800 | — | — |
| 2005-01-06 | $27.62 | $27.62 | 7,569,700 | — | — |
| 2005-01-05 | $28.86 | $28.86 | 7,025,500 | — | — |
| 2005-01-04 | $28.69 | $28.69 | 9,883,700 | — | — |
| 2005-01-03 | $29.98 | $29.98 | 13,510,300 | — | — |