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
- 1980-03-17 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 | $8.10 | $8.68 | 31,133,246 | — | — |
| 2005-12-29 | $8.15 | $8.74 | 18,973,287 | — | — |
| 2005-12-28 | $8.18 | $8.76 | 22,750,147 | — | — |
| 2005-12-27 | $8.20 | $8.78 | 32,489,190 | — | — |
| 2005-12-23 | $8.29 | $8.88 | 17,439,048 | — | — |
| 2005-12-22 | $8.27 | $8.86 | 33,696,607 | — | — |
| 2005-12-21 | $8.21 | $8.80 | 42,128,681 | — | — |
| 2005-12-20 | $8.30 | $8.89 | 25,720,355 | — | — |
| 2005-12-19 | $8.32 | $8.91 | 34,948,838 | — | — |
| 2005-12-16 | $8.38 | $8.98 | 55,777,745 | — | — |
| 2005-12-15 | $8.40 | $9.00 | 34,541,991 | — | — |
| 2005-12-14 | $8.31 | $8.91 | 29,151,507 | — | — |
| 2005-12-13 | $8.32 | $8.91 | 33,033,360 | — | — |
| 2005-12-12 | $8.31 | $8.90 | 23,729,013 | — | — |
| 2005-12-09 | $8.38 | $8.98 | 29,146,706 | — | — |
| 2005-12-08 | $8.41 | $9.01 | 45,505,416 | — | — |
| 2005-12-07 | $8.47 | $9.07 | 32,923,245 | — | — |
| 2005-12-06 | $8.48 | $9.09 | 49,461,532 | — | — |
| 2005-12-05 | $8.45 | $9.06 | 34,297,755 | — | — |
| 2005-12-02 | $8.48 | $9.09 | 33,888,347 | — | — |
| 2005-12-01 | $8.42 | $9.02 | 44,972,450 | — | — |
| 2005-11-30 | $8.25 | $8.84 | 56,662,181 | — | — |
| 2005-11-29 | $8.36 | $8.95 | 55,795,031 | — | — |
| 2005-11-28 | $8.46 | $9.07 | 32,354,428 | — | — |
| 2005-11-25 | $8.56 | $9.17 | 8,808,192 | — | — |
| 2005-11-23 | $8.50 | $9.11 | 20,130,449 | — | — |
| 2005-11-22 | $8.47 | $9.07 | 26,467,789 | — | — |
| 2005-11-21 | $8.48 | $9.08 | 46,422,823 | — | — |
| 2005-11-18 | $8.41 | $9.01 | 56,801,105 | — | — |
| 2005-11-17 | $8.23 | $8.82 | 44,760,543 | — | — |
| 2005-11-16 | $8.15 | $8.74 | 44,023,353 | — | — |
| 2005-11-15 | $8.27 | $8.86 | 37,444,978 | — | — |
| 2005-11-14 | $8.31 | $8.90 | 32,902,439 | — | — |
| 2005-11-11 | $8.41 | $9.01 | 30,843,876 | — | — |
| 2005-11-10 | $8.54 | $9.16 | 46,957,070 | — | — |
| 2005-11-09 | $8.31 | $8.91 | 30,429,666 | — | — |
| 2005-11-08 | $8.23 | $8.82 | 45,952,276 | — | — |
| 2005-11-07 | $8.27 | $8.86 | 51,087,640 | — | — |
| 2005-11-04 | $8.48 | $9.09 | 48,261,157 | — | — |
| 2005-11-03 | $8.55 | $9.16 | 104,713,673 | — | — |
| 2005-11-02 | $9.00 | $9.64 | 51,209,598 | — | — |
| 2005-11-01 | $8.78 | $9.41 | 32,171,330 | — | — |
| 2005-10-31 | $8.69 | $9.31 | 30,179,988 | — | — |
| 2005-10-28 | $8.61 | $9.23 | 28,363,741 | — | — |
| 2005-10-27 | $8.43 | $9.04 | 21,714,624 | — | — |
| 2005-10-26 | $8.63 | $9.25 | 32,084,583 | — | — |
| 2005-10-25 | $8.70 | $9.32 | 34,446,921 | — | — |
| 2005-10-24 | $8.65 | $9.27 | 28,248,825 | — | — |
| 2005-10-21 | $8.46 | $9.06 | 45,407,786 | — | — |
| 2005-10-20 | $8.58 | $9.19 | 37,041,972 | — | — |
| 2005-10-19 | $8.65 | $9.27 | 49,830,287 | — | — |
| 2005-10-18 | $8.37 | $8.97 | 26,647,365 | — | — |
| 2005-10-17 | $8.48 | $9.09 | 27,215,542 | — | — |
| 2005-10-14 | $8.53 | $9.14 | 38,430,886 | — | — |
| 2005-10-13 | $8.50 | $9.11 | 51,099,484 | — | — |
| 2005-10-12 | $8.72 | $9.35 | 34,963,243 | — | — |
| 2005-10-11 | $8.85 | $9.48 | 29,182,877 | — | — |
| 2005-10-10 | $8.87 | $9.51 | 22,754,309 | — | — |
| 2005-10-07 | $8.84 | $9.47 | 30,473,840 | — | — |
| 2005-10-06 | $8.88 | $9.52 | 41,714,472 | — | — |
| 2005-10-05 | $8.81 | $9.44 | 33,371,705 | — | — |
| 2005-10-04 | $8.95 | $9.59 | 27,939,608 | — | — |
| 2005-10-03 | $9.04 | $9.69 | 27,340,701 | — | — |
| 2005-09-30 | $9.18 | $9.84 | 24,146,103 | — | — |
| 2005-09-29 | $9.15 | $9.81 | 33,889,627 | — | — |
| 2005-09-28 | $9.07 | $9.72 | 23,106,098 | — | — |
| 2005-09-27 | $9.06 | $9.71 | 27,619,188 | — | — |
| 2005-09-26 | $9.08 | $9.73 | 32,336,182 | — | — |
| 2005-09-23 | $9.06 | $9.70 | 30,458,795 | — | — |
| 2005-09-22 | $9.01 | $9.65 | 34,875,215 | — | — |
| 2005-09-21 | $9.08 | $9.72 | 36,218,035 | — | — |
| 2005-09-20 | $9.16 | $9.81 | 32,240,152 | — | — |
| 2005-09-19 | $9.30 | $9.97 | 27,030,204 | — | — |
| 2005-09-16 | $9.45 | $10.13 | 56,476,203 | — | — |
| 2005-09-15 | $9.29 | $9.96 | 21,772,242 | — | — |
| 2005-09-14 | $9.31 | $9.98 | 26,510,362 | — | — |
| 2005-09-13 | $9.33 | $10.00 | 32,313,775 | — | — |
| 2005-09-12 | $9.37 | $10.04 | 27,121,113 | — | — |
| 2005-09-09 | $9.46 | $10.13 | 25,859,279 | — | — |
| 2005-09-08 | $9.43 | $10.10 | 27,466,501 | — | — |
| 2005-09-07 | $9.53 | $10.21 | 26,240,518 | — | — |
| 2005-09-06 | $9.59 | $10.27 | 19,753,371 | — | — |
| 2005-09-02 | $9.48 | $10.16 | 15,673,697 | — | — |
| 2005-09-01 | $9.48 | $10.16 | 29,475,448 | — | — |
| 2005-08-31 | $9.60 | $10.29 | 23,479,015 | — | — |
| 2005-08-30 | $9.62 | $10.30 | 20,229,040 | — | — |
| 2005-08-29 | $9.65 | $10.34 | 14,274,860 | — | — |
| 2005-08-26 | $9.67 | $10.36 | 15,663,773 | — | — |
| 2005-08-25 | $9.71 | $10.40 | 16,847,823 | — | — |
| 2005-08-24 | $9.70 | $10.39 | 20,580,189 | — | — |
| 2005-08-23 | $9.78 | $10.47 | 19,347,804 | — | — |
| 2005-08-22 | $9.84 | $10.54 | 18,416,954 | — | — |
| 2005-08-19 | $9.80 | $10.50 | 25,182,587 | — | — |
| 2005-08-18 | $9.83 | $10.53 | 18,379,182 | — | — |
| 2005-08-17 | $9.87 | $10.57 | 26,818,618 | — | — |
| 2005-08-16 | $9.85 | $10.55 | 26,932,254 | — | — |
| 2005-08-15 | $10.03 | $10.75 | 15,293,738 | — | — |
| 2005-08-12 | $9.99 | $10.71 | 20,062,588 | — | — |
| 2005-08-11 | $9.98 | $10.70 | 23,063,205 | — | — |
| 2005-08-10 | $9.98 | $10.69 | 33,453,651 | — | — |
| 2005-08-09 | $9.93 | $10.65 | 23,411,794 | — | — |
| 2005-08-08 | $9.85 | $10.55 | 25,661,137 | — | — |
| 2005-08-05 | $9.79 | $10.49 | 27,603,183 | — | — |
| 2005-08-04 | $9.79 | $10.49 | 27,272,840 | — | — |
| 2005-08-03 | $9.68 | $10.37 | 24,700,196 | — | — |
| 2005-08-02 | $9.68 | $10.38 | 39,084,850 | — | — |
| 2005-08-01 | $9.56 | $10.25 | 32,869,789 | — | — |
| 2005-07-29 | $9.60 | $10.29 | 27,331,418 | — | — |
| 2005-07-28 | $9.77 | $10.47 | 20,715,592 | — | — |
| 2005-07-27 | $9.69 | $10.39 | 22,885,229 | — | — |
| 2005-07-26 | $9.64 | $10.33 | 26,540,451 | — | — |
| 2005-07-25 | $9.53 | $10.21 | 22,191,253 | — | — |
| 2005-07-22 | $9.51 | $10.19 | 30,022,179 | — | — |
| 2005-07-21 | $9.40 | $10.07 | 34,122,980 | — | — |
| 2005-07-20 | $9.42 | $10.10 | 45,751,573 | — | — |
| 2005-07-19 | $9.42 | $10.10 | 22,031,843 | — | — |
| 2005-07-18 | $9.48 | $10.16 | 15,389,768 | — | — |
| 2005-07-15 | $9.51 | $10.19 | 24,957,877 | — | — |
| 2005-07-14 | $9.56 | $10.25 | 27,645,437 | — | — |
| 2005-07-13 | $9.61 | $10.29 | 20,243,124 | — | — |
| 2005-07-12 | $9.64 | $10.33 | 22,626,269 | — | — |
| 2005-07-11 | $9.63 | $10.32 | 18,309,400 | — | — |
| 2005-07-08 | $9.58 | $10.27 | 28,086,214 | — | — |
| 2005-07-07 | $9.40 | $10.07 | 26,499,158 | — | — |
| 2005-07-06 | $9.40 | $10.07 | 29,552,272 | — | — |
| 2005-07-05 | $9.52 | $10.20 | 24,821,834 | — | — |
| 2005-07-01 | $9.51 | $10.19 | 31,018,330 | — | — |
| 2005-06-30 | $9.58 | $10.27 | 32,989,186 | — | — |
| 2005-06-29 | $9.61 | $10.30 | 27,327,897 | — | — |
| 2005-06-28 | $9.75 | $10.44 | 18,196,085 | — | — |
| 2005-06-27 | $9.73 | $10.43 | 32,438,614 | — | — |
| 2005-06-24 | $9.68 | $10.38 | 41,786,174 | — | — |
| 2005-06-23 | $9.79 | $10.49 | 27,309,332 | — | — |
| 2005-06-22 | $9.98 | $10.70 | 23,840,728 | — | — |
| 2005-06-21 | $10.07 | $10.79 | 23,976,450 | — | — |
| 2005-06-20 | $10.02 | $10.73 | 31,886,762 | — | — |
| 2005-06-17 | $9.86 | $10.57 | 38,547,722 | — | — |
| 2005-06-16 | $9.84 | $10.55 | 22,650,596 | — | — |
| 2005-06-15 | $9.91 | $10.62 | 20,481,599 | — | — |
| 2005-06-14 | $9.94 | $10.65 | 19,187,754 | — | — |
| 2005-06-13 | $9.89 | $10.60 | 18,974,568 | — | — |
| 2005-06-10 | $9.91 | $10.62 | 20,470,395 | — | — |
| 2005-06-09 | $9.95 | $10.66 | 39,968,646 | — | — |
| 2005-06-08 | $9.88 | $10.59 | 22,708,214 | — | — |
| 2005-06-07 | $9.92 | $10.63 | 28,673,278 | — | — |
| 2005-06-06 | $9.94 | $10.66 | 17,977,456 | — | — |
| 2005-06-03 | $9.93 | $10.64 | 13,470,128 | — | — |
| 2005-06-02 | $9.97 | $10.69 | 21,509,440 | — | — |
| 2005-06-01 | $9.86 | $10.57 | 39,317,243 | — | — |
| 2005-05-31 | $10.06 | $10.78 | 25,817,345 | — | — |
| 2005-05-27 | $10.01 | $10.72 | 10,871,876 | — | — |
| 2005-05-26 | $10.01 | $10.73 | 22,842,016 | — | — |
| 2005-05-25 | $10.06 | $10.78 | 27,363,108 | — | — |
| 2005-05-24 | $10.07 | $10.80 | 26,434,818 | — | — |
| 2005-05-23 | $10.02 | $10.74 | 27,545,245 | — | — |
| 2005-05-20 | $9.96 | $10.68 | 22,885,870 | — | — |
| 2005-05-19 | $10.00 | $10.71 | 37,421,291 | — | — |
| 2005-05-18 | $9.82 | $10.52 | 29,128,460 | — | — |
| 2005-05-17 | $9.91 | $10.62 | 26,943,777 | — | — |
| 2005-05-16 | $9.91 | $10.62 | 32,855,384 | — | — |
| 2005-05-13 | $9.96 | $10.67 | 29,831,720 | — | — |
| 2005-05-12 | $9.96 | $10.68 | 20,118,605 | — | — |
| 2005-05-11 | $9.99 | $10.70 | 23,099,696 | — | — |
| 2005-05-10 | $10.02 | $10.74 | 25,092,319 | — | — |
| 2005-05-09 | $10.10 | $10.82 | 25,098,401 | — | — |
| 2005-05-06 | $10.04 | $10.76 | 18,558,438 | — | — |
| 2005-05-05 | $10.07 | $10.80 | 27,679,367 | — | — |
| 2005-05-04 | $10.19 | $10.92 | 37,008,682 | — | — |
| 2005-05-03 | $10.05 | $10.77 | 61,488,649 | — | — |
| 2005-05-02 | $10.04 | $10.76 | 32,412,686 | — | — |
| 2005-04-29 | $10.03 | $10.75 | 28,687,042 | — | — |
| 2005-04-28 | $9.96 | $10.67 | 39,940,478 | — | — |
| 2005-04-27 | $9.97 | $10.69 | 27,264,197 | — | — |
| 2005-04-26 | $9.88 | $10.58 | 29,069,561 | — | — |
| 2005-04-25 | $10.12 | $10.84 | 28,720,973 | — | — |
| 2005-04-22 | $9.94 | $10.65 | 27,668,484 | — | — |
| 2005-04-21 | $10.07 | $10.80 | 30,277,299 | — | — |
| 2005-04-20 | $9.84 | $10.54 | 32,665,245 | — | — |
| 2005-04-19 | $9.95 | $10.67 | 28,095,817 | — | — |
| 2005-04-18 | $10.04 | $10.76 | 32,475,746 | — | — |
| 2005-04-15 | $10.14 | $10.86 | 36,424,179 | — | — |
| 2005-04-14 | $10.32 | $11.06 | 25,050,386 | — | — |
| 2005-04-13 | $10.46 | $11.20 | 19,828,915 | — | — |
| 2005-04-12 | $10.47 | $11.22 | 30,768,332 | — | — |
| 2005-04-11 | $10.35 | $11.09 | 20,823,785 | — | — |
| 2005-04-08 | $10.33 | $11.07 | 31,329,788 | — | — |
| 2005-04-07 | $10.40 | $11.14 | 28,650,871 | — | — |
| 2005-04-06 | $10.31 | $11.05 | 26,540,771 | — | — |
| 2005-04-05 | $10.39 | $11.14 | 24,607,688 | — | — |
| 2005-04-04 | $10.38 | $11.13 | 35,913,940 | — | — |
| 2005-04-01 | $10.43 | $11.18 | 45,761,496 | — | — |
| 2005-03-31 | $10.55 | $11.31 | 36,460,030 | — | — |
| 2005-03-30 | $10.72 | $11.48 | 38,492,025 | — | — |
| 2005-03-29 | $10.72 | $11.48 | 43,051,850 | — | — |
| 2005-03-28 | $10.58 | $11.34 | 26,823,420 | — | — |
| 2005-03-24 | $10.35 | $11.09 | 22,414,042 | — | — |
| 2005-03-23 | $10.48 | $11.23 | 24,339,124 | — | — |
| 2005-03-22 | $10.53 | $11.29 | 29,029,869 | — | — |
| 2005-03-21 | $10.62 | $11.38 | 27,518,037 | — | — |
| 2005-03-18 | $10.57 | $11.32 | 45,930,829 | — | — |
| 2005-03-17 | $10.46 | $11.21 | 20,413,737 | — | — |
| 2005-03-16 | $10.50 | $11.25 | 25,691,866 | — | — |
| 2005-03-15 | $10.59 | $11.35 | 26,979,308 | — | — |
| 2005-03-14 | $10.62 | $11.38 | 23,508,144 | — | — |
| 2005-03-11 | $10.39 | $11.14 | 23,269,029 | — | — |
| 2005-03-10 | $10.51 | $11.26 | 27,540,764 | — | — |
| 2005-03-09 | $10.52 | $11.27 | 32,569,855 | — | — |
| 2005-03-08 | $10.51 | $11.26 | 30,743,044 | — | — |
| 2005-03-07 | $10.44 | $11.19 | 27,216,503 | — | — |
| 2005-03-04 | $10.24 | $10.98 | 21,320,901 | — | — |
| 2005-03-03 | $10.16 | $10.89 | 24,143,863 | — | — |
| 2005-03-02 | $10.27 | $11.00 | 18,829,883 | — | — |
| 2005-03-01 | $10.27 | $11.01 | 20,723,594 | — | — |
| 2005-02-28 | $10.14 | $10.87 | 21,295,293 | — | — |
| 2005-02-25 | $10.19 | $10.92 | 18,767,143 | — | — |
| 2005-02-24 | $10.27 | $11.01 | 26,298,776 | — | — |
| 2005-02-23 | $10.26 | $10.99 | 19,670,145 | — | — |
| 2005-02-22 | $10.11 | $10.83 | 24,942,192 | — | — |
| 2005-02-18 | $10.24 | $10.97 | 22,515,194 | — | — |
| 2005-02-17 | $10.20 | $10.93 | 24,741,489 | — | — |
| 2005-02-16 | $10.29 | $11.03 | 34,737,892 | — | — |
| 2005-02-15 | $10.11 | $10.83 | 43,703,253 | — | — |
| 2005-02-14 | $9.78 | $10.48 | 27,057,093 | — | — |
| 2005-02-11 | $9.85 | $10.55 | 24,939,951 | — | — |
| 2005-02-10 | $9.90 | $10.61 | 20,642,289 | — | — |
| 2005-02-09 | $9.82 | $10.52 | 18,557,157 | — | — |
| 2005-02-08 | $9.89 | $10.60 | 17,743,463 | — | — |
| 2005-02-07 | $9.93 | $10.65 | 16,827,337 | — | — |
| 2005-02-04 | $10.04 | $10.76 | 22,933,244 | — | — |
| 2005-02-03 | $10.03 | $10.75 | 39,079,729 | — | — |
| 2005-02-02 | $9.98 | $10.70 | 26,560,938 | — | — |
| 2005-02-01 | $9.87 | $10.58 | 29,969,363 | — | — |
| 2005-01-31 | $10.06 | $10.78 | 25,892,249 | — | — |
| 2005-01-28 | $10.08 | $10.80 | 29,187,038 | — | — |
| 2005-01-27 | $10.21 | $10.94 | 28,532,754 | — | — |
| 2005-01-26 | $10.35 | $11.09 | 20,835,629 | — | — |
| 2005-01-25 | $10.36 | $11.10 | 24,938,351 | — | — |
| 2005-01-24 | $10.31 | $11.05 | 25,313,188 | — | — |
| 2005-01-21 | $10.29 | $11.03 | 30,325,634 | — | — |
| 2005-01-20 | $10.23 | $10.96 | 24,596,484 | — | — |
| 2005-01-19 | $10.32 | $11.05 | 18,545,954 | — | — |
| 2005-01-18 | $10.48 | $11.23 | 22,310,970 | — | — |
| 2005-01-14 | $10.49 | $11.24 | 30,040,105 | — | — |
| 2005-01-13 | $10.36 | $11.10 | 31,373,321 | — | — |
| 2005-01-12 | $10.37 | $11.11 | 27,242,751 | — | — |
| 2005-01-11 | $10.38 | $11.12 | 32,173,891 | — | — |
| 2005-01-10 | $10.38 | $11.12 | 35,959,394 | — | — |
| 2005-01-07 | $10.17 | $10.90 | 22,267,116 | — | — |
| 2005-01-06 | $10.08 | $10.81 | 23,885,862 | — | — |
| 2005-01-05 | $10.10 | $10.82 | 32,931,248 | — | — |
| 2005-01-04 | $10.01 | $10.72 | 31,804,176 | — | — |
| 2005-01-03 | $10.27 | $11.00 | 29,659,506 | — | — |