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
- 2001-12-13 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 | $6.57 | $6.57 | 1,087,200 | — | — |
| 2005-12-29 | $6.66 | $6.66 | 900,400 | — | — |
| 2005-12-28 | $6.60 | $6.60 | 728,400 | — | — |
| 2005-12-27 | $6.49 | $6.49 | 1,864,400 | — | — |
| 2005-12-23 | $6.65 | $6.65 | 1,004,400 | — | — |
| 2005-12-22 | $6.61 | $6.60 | 1,466,800 | — | — |
| 2005-12-21 | $6.54 | $6.54 | 1,650,800 | — | — |
| 2005-12-20 | $6.42 | $6.42 | 864,800 | — | — |
| 2005-12-19 | $6.37 | $6.37 | 2,114,000 | — | — |
| 2005-12-16 | $6.50 | $6.50 | 2,540,800 | — | — |
| 2005-12-15 | $6.48 | $6.48 | 2,038,000 | — | — |
| 2005-12-14 | $6.60 | $6.60 | 1,208,800 | — | — |
| 2005-12-13 | $6.51 | $6.51 | 3,368,800 | — | — |
| 2005-12-12 | $6.35 | $6.35 | 1,565,600 | — | — |
| 2005-12-09 | $6.37 | $6.37 | 926,000 | — | — |
| 2005-12-08 | $6.27 | $6.27 | 2,014,400 | — | — |
| 2005-12-07 | $6.25 | $6.25 | 1,926,400 | — | — |
| 2005-12-06 | $6.29 | $6.29 | 2,637,600 | — | — |
| 2005-12-05 | $6.13 | $6.13 | 2,168,400 | — | — |
| 2005-12-02 | $6.19 | $6.18 | 2,530,400 | — | — |
| 2005-12-01 | $6.30 | $6.30 | 4,229,600 | — | — |
| 2005-11-30 | $6.00 | $6.00 | 2,210,800 | — | — |
| 2005-11-29 | $6.03 | $6.03 | 3,924,800 | — | — |
| 2005-11-28 | $5.81 | $5.81 | 2,498,400 | — | — |
| 2005-11-25 | $5.96 | $5.96 | 1,141,600 | — | — |
| 2005-11-23 | $5.83 | $5.83 | 1,493,600 | — | — |
| 2005-11-22 | $5.82 | $5.82 | 1,644,000 | — | — |
| 2005-11-21 | $5.80 | $5.80 | 1,410,000 | — | — |
| 2005-11-18 | $5.73 | $5.73 | 1,981,600 | — | — |
| 2005-11-17 | $5.74 | $5.74 | 2,399,200 | — | — |
| 2005-11-16 | $5.65 | $5.65 | 1,598,000 | — | — |
| 2005-11-15 | $5.66 | $5.66 | 2,958,800 | — | — |
| 2005-11-14 | $5.70 | $5.70 | 2,132,000 | — | — |
| 2005-11-11 | $5.69 | $5.69 | 2,234,800 | — | — |
| 2005-11-10 | $5.58 | $5.58 | 2,052,400 | — | — |
| 2005-11-09 | $5.47 | $5.47 | 3,275,200 | — | — |
| 2005-11-08 | $5.40 | $5.40 | 4,081,200 | — | — |
| 2005-11-07 | $5.48 | $5.48 | 5,571,200 | — | — |
| 2005-11-04 | $5.28 | $5.28 | 3,013,600 | — | — |
| 2005-11-03 | $5.11 | $5.11 | 4,586,000 | — | — |
| 2005-11-02 | $5.29 | $5.29 | 3,696,000 | — | — |
| 2005-11-01 | $5.16 | $5.16 | 5,206,000 | — | — |
| 2005-10-31 | $5.04 | $5.04 | 5,949,200 | — | — |
| 2005-10-28 | $4.69 | $4.69 | 6,269,200 | — | — |
| 2005-10-27 | $4.50 | $4.50 | 15,136,800 | — | — |
| 2005-10-26 | $4.84 | $4.84 | 7,641,200 | — | — |
| 2005-10-25 | $4.76 | $4.76 | 23,577,200 | — | — |
| 2005-10-24 | $6.20 | $6.20 | 3,919,600 | — | — |
| 2005-10-21 | $6.03 | $6.03 | 2,227,200 | — | — |
| 2005-10-20 | $6.08 | $6.08 | 3,573,200 | — | — |
| 2005-10-19 | $5.88 | $5.88 | 2,315,200 | — | — |
| 2005-10-18 | $5.87 | $5.87 | 1,398,000 | — | — |
| 2005-10-17 | $5.89 | $5.89 | 2,443,600 | — | — |
| 2005-10-14 | $5.98 | $5.98 | 2,886,000 | — | — |
| 2005-10-13 | $5.63 | $5.63 | 3,134,400 | — | — |
| 2005-10-12 | $5.74 | $5.74 | 2,910,800 | — | — |
| 2005-10-11 | $5.86 | $5.86 | 4,110,400 | — | — |
| 2005-10-10 | $5.90 | $5.90 | 5,163,600 | — | — |
| 2005-10-07 | $5.62 | $5.62 | 4,026,000 | — | — |
| 2005-10-06 | $5.47 | $5.47 | 6,625,200 | — | — |
| 2005-10-05 | $5.74 | $5.74 | 3,712,800 | — | — |
| 2005-10-04 | $6.01 | $6.01 | 2,481,200 | — | — |
| 2005-10-03 | $6.12 | $6.12 | 3,347,200 | — | — |
| 2005-09-30 | $6.26 | $6.26 | 3,400,400 | — | — |
| 2005-09-29 | $6.30 | $6.30 | 13,226,400 | — | — |
| 2005-09-28 | $6.88 | $6.88 | 2,940,000 | — | — |
| 2005-09-27 | $7.00 | $7.00 | 3,724,000 | — | — |
| 2005-09-26 | $7.15 | $7.15 | 1,968,400 | — | — |
| 2005-09-23 | $7.08 | $7.08 | 2,214,800 | — | — |
| 2005-09-22 | $6.99 | $6.99 | 3,476,000 | — | — |
| 2005-09-21 | $7.05 | $7.05 | 4,906,800 | — | — |
| 2005-09-20 | $7.40 | $7.40 | 1,355,200 | — | — |
| 2005-09-19 | $7.43 | $7.43 | 1,814,400 | — | — |
| 2005-09-16 | $7.55 | $7.55 | 2,715,200 | — | — |
| 2005-09-15 | $7.58 | $7.58 | 2,017,200 | — | — |
| 2005-09-14 | $7.46 | $7.46 | 2,023,600 | — | — |
| 2005-09-13 | $7.32 | $7.32 | 1,999,600 | — | — |
| 2005-09-12 | $7.49 | $7.49 | 1,456,000 | — | — |
| 2005-09-09 | $7.59 | $7.59 | 2,842,000 | — | — |
| 2005-09-08 | $7.63 | $7.63 | 1,648,800 | — | — |
| 2005-09-07 | $7.78 | $7.78 | 1,450,800 | — | — |
| 2005-09-06 | $7.72 | $7.72 | 1,391,600 | — | — |
| 2005-09-02 | $7.71 | $7.70 | 816,000 | — | — |
| 2005-09-01 | $7.73 | $7.73 | 865,600 | — | — |
| 2005-08-31 | $7.62 | $7.62 | 987,200 | — | — |
| 2005-08-30 | $7.36 | $7.36 | 1,211,200 | — | — |
| 2005-08-29 | $7.38 | $7.38 | 658,400 | — | — |
| 2005-08-26 | $7.25 | $7.25 | 832,400 | — | — |
| 2005-08-25 | $7.34 | $7.34 | 876,800 | — | — |
| 2005-08-24 | $7.30 | $7.30 | 869,200 | — | — |
| 2005-08-23 | $7.23 | $7.23 | 872,400 | — | — |
| 2005-08-22 | $7.28 | $7.28 | 1,023,600 | — | — |
| 2005-08-19 | $7.29 | $7.29 | 954,800 | — | — |
| 2005-08-18 | $7.29 | $7.29 | 2,017,600 | — | — |
| 2005-08-17 | $7.47 | $7.47 | 1,007,600 | — | — |
| 2005-08-16 | $7.48 | $7.48 | 1,020,000 | — | — |
| 2005-08-15 | $7.52 | $7.52 | 902,800 | — | — |
| 2005-08-12 | $7.38 | $7.38 | 1,172,000 | — | — |
| 2005-08-11 | $7.45 | $7.45 | 2,017,200 | — | — |
| 2005-08-10 | $7.39 | $7.39 | 2,703,600 | — | — |
| 2005-08-09 | $7.52 | $7.51 | 1,242,800 | — | — |
| 2005-08-08 | $7.36 | $7.35 | 1,935,200 | — | — |
| 2005-08-05 | $7.50 | $7.50 | 3,316,000 | — | — |
| 2005-08-04 | $7.53 | $7.53 | 3,788,000 | — | — |
| 2005-08-03 | $7.38 | $7.38 | 2,055,200 | — | — |
| 2005-08-02 | $7.31 | $7.31 | 3,513,200 | — | — |
| 2005-08-01 | $7.38 | $7.38 | 2,612,800 | — | — |
| 2005-07-29 | $7.33 | $7.33 | 2,035,600 | — | — |
| 2005-07-28 | $7.31 | $7.31 | 4,738,000 | — | — |
| 2005-07-27 | $7.00 | $7.00 | 5,802,800 | — | — |
| 2005-07-26 | $7.50 | $7.50 | 5,944,400 | — | — |
| 2005-07-25 | $8.02 | $8.02 | 2,665,600 | — | — |
| 2005-07-22 | $8.15 | $8.15 | 4,399,600 | — | — |
| 2005-07-21 | $7.90 | $7.90 | 16,414,400 | — | — |
| 2005-07-20 | $9.35 | $9.35 | 3,478,400 | — | — |
| 2005-07-19 | $9.00 | $9.00 | 15,143,200 | — | — |
| 2005-07-18 | $9.11 | $9.11 | 1,624,400 | — | — |
| 2005-07-15 | $8.99 | $8.99 | 774,000 | — | — |
| 2005-07-14 | $8.90 | $8.90 | 1,301,600 | — | — |
| 2005-07-13 | $8.88 | $8.88 | 1,468,800 | — | — |
| 2005-07-12 | $8.91 | $8.91 | 2,124,800 | — | — |
| 2005-07-11 | $9.27 | $9.27 | 1,749,200 | — | — |
| 2005-07-08 | $9.12 | $9.12 | 2,198,800 | — | — |
| 2005-07-07 | $8.62 | $8.62 | 1,172,000 | — | — |
| 2005-07-06 | $8.59 | $8.59 | 3,153,600 | — | — |
| 2005-07-05 | $8.43 | $8.43 | 989,600 | — | — |
| 2005-07-01 | $8.33 | $8.33 | 764,800 | — | — |
| 2005-06-30 | $8.40 | $8.40 | 1,246,000 | — | — |
| 2005-06-29 | $8.38 | $8.38 | 581,600 | — | — |
| 2005-06-28 | $8.28 | $8.28 | 750,000 | — | — |
| 2005-06-27 | $8.22 | $8.22 | 1,088,400 | — | — |
| 2005-06-24 | $8.04 | $8.04 | 1,230,000 | — | — |
| 2005-06-23 | $8.26 | $8.26 | 790,400 | — | — |
| 2005-06-22 | $8.44 | $8.44 | 793,200 | — | — |
| 2005-06-21 | $8.47 | $8.47 | 664,800 | — | — |
| 2005-06-20 | $8.34 | $8.34 | 1,264,400 | — | — |
| 2005-06-17 | $8.50 | $8.50 | 1,721,200 | — | — |
| 2005-06-16 | $8.38 | $8.38 | 2,288,800 | — | — |
| 2005-06-15 | $8.41 | $8.41 | 1,636,000 | — | — |
| 2005-06-14 | $8.27 | $8.27 | 2,016,000 | — | — |
| 2005-06-13 | $8.06 | $8.06 | 1,434,400 | — | — |
| 2005-06-10 | $7.83 | $7.83 | 832,400 | — | — |
| 2005-06-09 | $8.00 | $8.00 | 1,068,000 | — | — |
| 2005-06-08 | $7.97 | $7.97 | 1,134,000 | — | — |
| 2005-06-07 | $8.13 | $8.13 | 1,378,800 | — | — |
| 2005-06-06 | $8.18 | $8.18 | 720,800 | — | — |
| 2005-06-03 | $8.17 | $8.17 | 824,800 | — | — |
| 2005-06-02 | $8.13 | $8.13 | 1,730,800 | — | — |
| 2005-06-01 | $8.08 | $8.08 | 1,238,800 | — | — |
| 2005-05-31 | $8.04 | $8.04 | 1,235,600 | — | — |
| 2005-05-27 | $8.15 | $8.15 | 494,800 | — | — |
| 2005-05-26 | $8.14 | $8.14 | 964,400 | — | — |
| 2005-05-25 | $7.95 | $7.95 | 1,125,200 | — | — |
| 2005-05-24 | $7.98 | $7.98 | 1,376,400 | — | — |
| 2005-05-23 | $7.78 | $7.78 | 1,852,400 | — | — |
| 2005-05-20 | $7.85 | $7.85 | 1,408,000 | — | — |
| 2005-05-19 | $7.84 | $7.84 | 1,660,000 | — | — |
| 2005-05-18 | $7.75 | $7.75 | 2,068,400 | — | — |
| 2005-05-17 | $7.50 | $7.50 | 838,000 | — | — |
| 2005-05-16 | $7.35 | $7.35 | 988,400 | — | — |
| 2005-05-13 | $7.15 | $7.15 | 1,092,400 | — | — |
| 2005-05-12 | $7.27 | $7.27 | 1,448,400 | — | — |
| 2005-05-11 | $7.34 | $7.34 | 1,468,400 | — | — |
| 2005-05-10 | $7.41 | $7.41 | 1,140,400 | — | — |
| 2005-05-09 | $7.54 | $7.53 | 1,368,400 | — | — |
| 2005-05-06 | $7.38 | $7.38 | 1,089,200 | — | — |
| 2005-05-05 | $7.30 | $7.30 | 1,067,200 | — | — |
| 2005-05-04 | $7.36 | $7.35 | 1,715,200 | — | — |
| 2005-05-03 | $7.09 | $7.09 | 1,365,600 | — | — |
| 2005-05-02 | $7.18 | $7.18 | 1,734,000 | — | — |
| 2005-04-29 | $6.96 | $6.96 | 1,593,600 | — | — |
| 2005-04-28 | $6.86 | $6.86 | 1,359,200 | — | — |
| 2005-04-27 | $6.91 | $6.91 | 3,438,000 | — | — |
| 2005-04-26 | $6.79 | $6.79 | 10,643,600 | — | — |
| 2005-04-25 | $7.26 | $7.26 | 3,136,800 | — | — |
| 2005-04-22 | $7.00 | $7.00 | 2,669,600 | — | — |
| 2005-04-21 | $7.07 | $7.07 | 3,592,800 | — | — |
| 2005-04-20 | $6.69 | $6.69 | 2,382,800 | — | — |
| 2005-04-19 | $6.68 | $6.68 | 5,195,200 | — | — |
| 2005-04-18 | $6.28 | $6.28 | 4,128,400 | — | — |
| 2005-04-15 | $6.64 | $6.64 | 2,892,000 | — | — |
| 2005-04-14 | $6.73 | $6.73 | 7,809,200 | — | — |
| 2005-04-13 | $7.55 | $7.55 | 1,692,800 | — | — |
| 2005-04-12 | $7.61 | $7.61 | 915,200 | — | — |
| 2005-04-11 | $7.54 | $7.54 | 871,600 | — | — |
| 2005-04-08 | $7.57 | $7.57 | 997,200 | — | — |
| 2005-04-07 | $7.69 | $7.69 | 1,570,000 | — | — |
| 2005-04-06 | $7.72 | $7.72 | 1,371,600 | — | — |
| 2005-04-05 | $7.75 | $7.75 | 1,829,200 | — | — |
| 2005-04-04 | $7.62 | $7.62 | 1,498,800 | — | — |
| 2005-04-01 | $7.59 | $7.59 | 1,972,000 | — | — |
| 2005-03-31 | $7.50 | $7.50 | 1,860,400 | — | — |
| 2005-03-30 | $7.49 | $7.49 | 1,994,000 | — | — |
| 2005-03-29 | $7.20 | $7.20 | 1,943,600 | — | — |
| 2005-03-28 | $7.26 | $7.26 | 2,132,800 | — | — |
| 2005-03-24 | $7.08 | $7.08 | 2,812,000 | — | — |
| 2005-03-23 | $7.00 | $7.00 | 2,168,800 | — | — |
| 2005-03-22 | $7.20 | $7.20 | 1,505,600 | — | — |
| 2005-03-21 | $7.37 | $7.37 | 1,001,600 | — | — |
| 2005-03-18 | $7.41 | $7.41 | 3,324,400 | — | — |
| 2005-03-17 | $7.48 | $7.48 | 1,668,000 | — | — |
| 2005-03-16 | $7.51 | $7.51 | 1,975,600 | — | — |
| 2005-03-15 | $7.68 | $7.68 | 2,105,600 | — | — |
| 2005-03-14 | $7.72 | $7.72 | 2,324,800 | — | — |
| 2005-03-11 | $7.57 | $7.57 | 4,410,800 | — | — |
| 2005-03-10 | $7.85 | $7.85 | 2,445,600 | — | — |
| 2005-03-09 | $8.06 | $8.06 | 3,370,400 | — | — |
| 2005-03-08 | $8.44 | $8.44 | 1,006,400 | — | — |
| 2005-03-07 | $8.52 | $8.52 | 1,413,200 | — | — |
| 2005-03-04 | $8.65 | $8.65 | 1,150,800 | — | — |
| 2005-03-03 | $8.61 | $8.61 | 1,150,800 | — | — |
| 2005-03-02 | $8.62 | $8.62 | 1,332,000 | — | — |
| 2005-03-01 | $8.53 | $8.53 | 1,264,400 | — | — |
| 2005-02-28 | $8.34 | $8.34 | 1,788,800 | — | — |
| 2005-02-25 | $8.49 | $8.49 | 1,899,600 | — | — |
| 2005-02-24 | $8.22 | $8.22 | 1,317,600 | — | — |
| 2005-02-23 | $8.11 | $8.11 | 1,860,400 | — | — |
| 2005-02-22 | $8.05 | $8.05 | 2,852,800 | — | — |
| 2005-02-18 | $8.44 | $8.44 | 1,691,200 | — | — |
| 2005-02-17 | $8.56 | $8.56 | 1,853,200 | — | — |
| 2005-02-16 | $8.72 | $8.72 | 925,200 | — | — |
| 2005-02-15 | $8.69 | $8.69 | 1,387,600 | — | — |
| 2005-02-14 | $8.67 | $8.67 | 2,582,000 | — | — |
| 2005-02-11 | $8.50 | $8.50 | 2,080,800 | — | — |
| 2005-02-10 | $8.30 | $8.30 | 2,414,400 | — | — |
| 2005-02-09 | $8.09 | $8.09 | 2,333,200 | — | — |
| 2005-02-08 | $8.13 | $8.13 | 2,184,400 | — | — |
| 2005-02-07 | $8.30 | $8.30 | 2,241,200 | — | — |
| 2005-02-04 | $8.48 | $8.48 | 1,294,000 | — | — |
| 2005-02-03 | $8.35 | $8.35 | 1,681,200 | — | — |
| 2005-02-02 | $8.16 | $8.16 | 3,212,800 | — | — |
| 2005-02-01 | $8.34 | $8.34 | 1,470,800 | — | — |
| 2005-01-31 | $8.39 | $8.39 | 2,437,200 | — | — |
| 2005-01-28 | $7.93 | $7.93 | 1,351,200 | — | — |
| 2005-01-27 | $7.97 | $7.97 | 1,391,600 | — | — |
| 2005-01-26 | $7.90 | $7.90 | 1,052,800 | — | — |
| 2005-01-25 | $7.70 | $7.70 | 1,444,400 | — | — |
| 2005-01-24 | $7.61 | $7.61 | 2,169,600 | — | — |
| 2005-01-21 | $7.87 | $7.87 | 1,376,800 | — | — |
| 2005-01-20 | $7.82 | $7.82 | 1,812,000 | — | — |
| 2005-01-19 | $7.72 | $7.72 | 2,322,000 | — | — |
| 2005-01-18 | $8.15 | $8.15 | 1,788,400 | — | — |
| 2005-01-14 | $8.12 | $8.12 | 3,776,000 | — | — |
| 2005-01-13 | $7.80 | $7.80 | 2,792,800 | — | — |
| 2005-01-12 | $7.55 | $7.55 | 2,134,000 | — | — |
| 2005-01-11 | $7.50 | $7.50 | 2,272,000 | — | — |
| 2005-01-10 | $7.38 | $7.38 | 3,246,800 | — | — |
| 2005-01-07 | $7.08 | $7.08 | 1,856,000 | — | — |
| 2005-01-06 | $7.00 | $7.00 | 1,698,800 | — | — |
| 2005-01-05 | $6.96 | $6.96 | 2,748,000 | — | — |
| 2005-01-04 | $7.08 | $7.08 | 1,486,000 | — | — |
| 2005-01-03 | $7.17 | $7.17 | 2,419,600 | — | — |