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
- 2005-08-05 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 | $6.29 | $6.29 | 6,138,000 | — | — |
| 2005-12-29 | $6.37 | $6.36 | 5,527,000 | — | — |
| 2005-12-28 | $6.48 | $6.48 | 4,630,000 | — | — |
| 2005-12-27 | $6.54 | $6.54 | 4,083,000 | — | — |
| 2005-12-23 | $6.68 | $6.67 | 9,332,000 | — | — |
| 2005-12-22 | $6.47 | $6.47 | 3,921,000 | — | — |
| 2005-12-21 | $6.45 | $6.45 | 5,835,000 | — | — |
| 2005-12-20 | $6.51 | $6.51 | 6,806,000 | — | — |
| 2005-12-19 | $6.65 | $6.65 | 14,061,000 | — | — |
| 2005-12-16 | $6.57 | $6.57 | 8,435,000 | — | — |
| 2005-12-15 | $6.89 | $6.89 | 4,317,000 | — | — |
| 2005-12-14 | $6.94 | $6.94 | 13,129,000 | — | — |
| 2005-12-13 | $7.42 | $7.42 | 5,848,000 | — | — |
| 2005-12-12 | $7.59 | $7.59 | 2,341,000 | — | — |
| 2005-12-09 | $7.58 | $7.58 | 3,107,000 | — | — |
| 2005-12-08 | $7.72 | $7.72 | 2,655,000 | — | — |
| 2005-12-07 | $7.77 | $7.77 | 2,765,000 | — | — |
| 2005-12-06 | $7.82 | $7.82 | 5,198,000 | — | — |
| 2005-12-05 | $7.80 | $7.80 | 3,371,000 | — | — |
| 2005-12-02 | $7.89 | $7.89 | 6,625,000 | — | — |
| 2005-12-01 | $7.97 | $7.97 | 7,752,000 | — | — |
| 2005-11-30 | $7.80 | $7.80 | 11,108,000 | — | — |
| 2005-11-29 | $7.64 | $7.64 | 10,322,000 | — | — |
| 2005-11-28 | $7.85 | $7.85 | 15,533,000 | — | — |
| 2005-11-25 | $8.38 | $8.38 | 13,692,000 | — | — |
| 2005-11-23 | $8.05 | $8.05 | 26,563,000 | — | — |
| 2005-11-22 | $7.47 | $7.47 | 14,249,000 | — | — |
| 2005-11-21 | $7.16 | $7.16 | 7,182,000 | — | — |
| 2005-11-18 | $7.09 | $7.09 | 6,661,000 | — | — |
| 2005-11-17 | $7.32 | $7.32 | 10,266,000 | — | — |
| 2005-11-16 | $6.95 | $6.95 | 3,193,000 | — | — |
| 2005-11-15 | $6.88 | $6.88 | 3,952,000 | — | — |
| 2005-11-14 | $7.00 | $7.00 | 2,671,000 | — | — |
| 2005-11-11 | $7.01 | $7.01 | 3,231,000 | — | — |
| 2005-11-10 | $7.04 | $7.04 | 4,057,000 | — | — |
| 2005-11-09 | $7.00 | $7.00 | 6,673,000 | — | — |
| 2005-11-08 | $7.18 | $7.18 | 8,689,000 | — | — |
| 2005-11-07 | $7.26 | $7.26 | 25,884,000 | — | — |
| 2005-11-04 | $6.83 | $6.83 | 3,946,000 | — | — |
| 2005-11-03 | $6.83 | $6.83 | 6,103,000 | — | — |
| 2005-11-02 | $6.85 | $6.85 | 5,970,000 | — | — |
| 2005-11-01 | $6.87 | $6.87 | 9,326,000 | — | — |
| 2005-10-31 | $6.94 | $6.94 | 10,868,000 | — | — |
| 2005-10-28 | $6.81 | $6.81 | 11,796,000 | — | — |
| 2005-10-27 | $7.04 | $7.04 | 39,648,000 | — | — |
| 2005-10-26 | $8.11 | $8.11 | 44,191,000 | — | — |
| 2005-10-25 | $7.98 | $7.98 | 60,541,000 | — | — |
| 2005-10-24 | $8.10 | $8.10 | 46,821,000 | — | — |
| 2005-10-21 | $7.00 | $7.00 | 18,086,000 | — | — |
| 2005-10-20 | $6.60 | $6.60 | 8,125,000 | — | — |
| 2005-10-19 | $6.58 | $6.58 | 10,634,000 | — | — |
| 2005-10-18 | $6.74 | $6.74 | 14,335,000 | — | — |
| 2005-10-17 | $6.66 | $6.66 | 11,518,000 | — | — |
| 2005-10-14 | $6.73 | $6.73 | 13,271,000 | — | — |
| 2005-10-13 | $6.22 | $6.22 | 8,818,000 | — | — |
| 2005-10-12 | $6.36 | $6.36 | 8,363,000 | — | — |
| 2005-10-11 | $6.53 | $6.53 | 6,876,000 | — | — |
| 2005-10-10 | $6.55 | $6.55 | 8,108,000 | — | — |
| 2005-10-07 | $6.72 | $6.72 | 9,241,000 | — | — |
| 2005-10-06 | $6.83 | $6.83 | 11,726,000 | — | — |
| 2005-10-05 | $6.83 | $6.83 | 31,919,000 | — | — |
| 2005-10-04 | $7.04 | $7.04 | 39,003,000 | — | — |
| 2005-10-03 | $6.61 | $6.61 | 20,346,000 | — | — |
| 2005-09-30 | $6.40 | $6.40 | 15,284,000 | — | — |
| 2005-09-29 | $6.50 | $6.50 | 31,795,000 | — | — |
| 2005-09-28 | $6.57 | $6.57 | 47,978,000 | — | — |
| 2005-09-27 | $7.25 | $7.25 | 31,831,000 | — | — |
| 2005-09-26 | $7.73 | $7.73 | 20,420,000 | — | — |
| 2005-09-23 | $7.92 | $7.92 | 9,713,000 | — | — |
| 2005-09-22 | $7.92 | $7.92 | 18,579,000 | — | — |
| 2005-09-21 | $8.03 | $8.03 | 20,520,000 | — | — |
| 2005-09-20 | $8.05 | $8.05 | 23,511,000 | — | — |
| 2005-09-19 | $7.95 | $7.95 | 38,860,000 | — | — |
| 2005-09-16 | $7.84 | $7.84 | 49,886,000 | — | — |
| 2005-09-15 | $8.20 | $8.20 | 77,833,000 | — | — |
| 2005-09-14 | $8.13 | $8.13 | 166,607,000 | — | — |
| 2005-09-13 | $11.36 | $11.36 | 161,185,000 | — | — |
| 2005-09-12 | $11.23 | $11.22 | 181,774,000 | — | — |
| 2005-09-09 | $9.63 | $9.63 | 59,022,000 | — | — |
| 2005-09-08 | $8.35 | $8.35 | 25,081,000 | — | — |
| 2005-09-07 | $8.26 | $8.26 | 40,394,000 | — | — |
| 2005-09-06 | $7.78 | $7.78 | 7,122,000 | — | — |
| 2005-09-02 | $7.80 | $7.80 | 7,313,000 | — | — |
| 2005-09-01 | $7.89 | $7.89 | 10,673,000 | — | — |
| 2005-08-31 | $8.10 | $8.10 | 10,884,000 | — | — |
| 2005-08-30 | $8.10 | $8.10 | 38,132,000 | — | — |
| 2005-08-29 | $7.86 | $7.86 | 13,392,000 | — | — |
| 2005-08-26 | $7.89 | $7.89 | 24,683,000 | — | — |
| 2005-08-25 | $7.90 | $7.90 | 26,965,000 | — | — |
| 2005-08-24 | $7.78 | $7.78 | 87,651,000 | — | — |
| 2005-08-23 | $8.20 | $8.20 | 66,574,000 | — | — |
| 2005-08-22 | $7.27 | $7.27 | 25,171,000 | — | — |
| 2005-08-19 | $7.96 | $7.96 | 18,188,000 | — | — |
| 2005-08-18 | $8.25 | $8.25 | 22,166,000 | — | — |
| 2005-08-17 | $8.58 | $8.58 | 20,166,000 | — | — |
| 2005-08-16 | $9.15 | $9.15 | 18,579,000 | — | — |
| 2005-08-15 | $9.30 | $9.30 | 19,290,000 | — | — |
| 2005-08-12 | $9.50 | $9.50 | 29,949,000 | — | — |
| 2005-08-11 | $9.79 | $9.79 | 73,248,000 | — | — |
| 2005-08-10 | $9.18 | $9.18 | 49,638,000 | — | — |
| 2005-08-09 | $9.61 | $9.61 | 86,677,000 | — | — |
| 2005-08-08 | $11.55 | $11.55 | 154,889,000 | — | — |
| 2005-08-05 | $12.25 | $12.25 | 226,811,000 | — | — |