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
- 2004-06-23 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 | $8.01 | $8.01 | 2,267,600 | — | — |
| 2005-12-29 | $8.19 | $8.19 | 2,236,400 | — | — |
| 2005-12-28 | $8.35 | $8.35 | 2,925,600 | — | — |
| 2005-12-27 | $8.15 | $8.15 | 3,692,400 | — | — |
| 2005-12-23 | $8.45 | $8.45 | 1,796,800 | — | — |
| 2005-12-22 | $8.29 | $8.28 | 3,325,200 | — | — |
| 2005-12-21 | $8.21 | $8.20 | 13,697,600 | — | — |
| 2005-12-20 | $8.28 | $8.28 | 10,634,000 | — | — |
| 2005-12-19 | $8.63 | $8.63 | 9,604,800 | — | — |
| 2005-12-16 | $8.76 | $8.76 | 6,466,000 | — | — |
| 2005-12-15 | $8.80 | $8.80 | 7,438,000 | — | — |
| 2005-12-14 | $8.61 | $8.61 | 8,641,600 | — | — |
| 2005-12-13 | $8.91 | $8.91 | 10,327,200 | — | — |
| 2005-12-12 | $8.78 | $8.78 | 10,088,800 | — | — |
| 2005-12-09 | $8.88 | $8.87 | 13,762,000 | — | — |
| 2005-12-08 | $8.37 | $8.36 | 3,177,600 | — | — |
| 2005-12-07 | $8.35 | $8.35 | 4,710,000 | — | — |
| 2005-12-06 | $8.35 | $8.35 | 6,089,600 | — | — |
| 2005-12-05 | $8.00 | $8.00 | 4,106,800 | — | — |
| 2005-12-02 | $7.90 | $7.90 | 6,921,600 | — | — |
| 2005-12-01 | $8.24 | $8.23 | 4,813,600 | — | — |
| 2005-11-30 | $7.96 | $7.96 | 7,360,800 | — | — |
| 2005-11-29 | $7.64 | $7.64 | 5,960,800 | — | — |
| 2005-11-28 | $7.81 | $7.81 | 4,518,800 | — | — |
| 2005-11-25 | $7.86 | $7.86 | 2,364,000 | — | — |
| 2005-11-23 | $7.86 | $7.86 | 5,989,600 | — | — |
| 2005-11-22 | $7.60 | $7.60 | 10,088,400 | — | — |
| 2005-11-21 | $7.31 | $7.31 | 7,127,600 | — | — |
| 2005-11-18 | $7.19 | $7.19 | 7,257,600 | — | — |
| 2005-11-17 | $7.31 | $7.31 | 24,920,400 | — | — |
| 2005-11-16 | $6.73 | $6.73 | 10,886,000 | — | — |
| 2005-11-15 | $6.87 | $6.87 | 12,067,600 | — | — |
| 2005-11-14 | $7.09 | $7.09 | 3,959,200 | — | — |
| 2005-11-11 | $6.87 | $6.86 | 3,392,400 | — | — |
| 2005-11-10 | $6.73 | $6.73 | 3,417,600 | — | — |
| 2005-11-09 | $6.63 | $6.63 | 3,733,600 | — | — |
| 2005-11-08 | $6.56 | $6.56 | 3,940,800 | — | — |
| 2005-11-07 | $6.61 | $6.61 | 2,670,800 | — | — |
| 2005-11-04 | $6.68 | $6.68 | 3,308,000 | — | — |
| 2005-11-03 | $6.63 | $6.63 | 15,834,000 | — | — |
| 2005-11-02 | $6.73 | $6.73 | 7,394,400 | — | — |
| 2005-11-01 | $6.42 | $6.42 | 3,159,600 | — | — |
| 2005-10-31 | $6.25 | $6.25 | 2,518,800 | — | — |
| 2005-10-28 | $6.15 | $6.15 | 1,206,400 | — | — |
| 2005-10-27 | $6.06 | $6.05 | 4,090,000 | — | — |
| 2005-10-26 | $6.36 | $6.36 | 3,131,600 | — | — |
| 2005-10-25 | $6.30 | $6.30 | 5,189,200 | — | — |
| 2005-10-24 | $6.32 | $6.31 | 3,632,800 | — | — |
| 2005-10-21 | $6.14 | $6.14 | 8,092,000 | — | — |
| 2005-10-20 | $5.93 | $5.93 | 4,316,400 | — | — |
| 2005-10-19 | $5.73 | $5.73 | 2,662,800 | — | — |
| 2005-10-18 | $5.66 | $5.66 | 2,566,800 | — | — |
| 2005-10-17 | $5.72 | $5.71 | 3,237,600 | — | — |
| 2005-10-14 | $5.56 | $5.55 | 2,025,600 | — | — |
| 2005-10-13 | $5.46 | $5.46 | 3,758,800 | — | — |
| 2005-10-12 | $5.30 | $5.29 | 5,199,200 | — | — |
| 2005-10-11 | $5.44 | $5.44 | 5,022,800 | — | — |
| 2005-10-10 | $5.56 | $5.56 | 4,475,200 | — | — |
| 2005-10-07 | $5.70 | $5.70 | 3,798,000 | — | — |
| 2005-10-06 | $5.76 | $5.76 | 5,216,800 | — | — |
| 2005-10-05 | $5.84 | $5.84 | 10,590,400 | — | — |
| 2005-10-04 | $5.95 | $5.95 | 8,906,000 | — | — |
| 2005-10-03 | $6.00 | $6.00 | 18,210,400 | — | — |
| 2005-09-30 | $5.78 | $5.78 | 6,316,000 | — | — |
| 2005-09-29 | $5.73 | $5.73 | 5,241,600 | — | — |
| 2005-09-28 | $5.85 | $5.85 | 2,494,800 | — | — |
| 2005-09-27 | $5.89 | $5.89 | 4,639,200 | — | — |
| 2005-09-26 | $5.90 | $5.90 | 3,234,400 | — | — |
| 2005-09-23 | $5.78 | $5.78 | 4,678,400 | — | — |
| 2005-09-22 | $5.64 | $5.64 | 3,948,800 | — | — |
| 2005-09-21 | $5.75 | $5.75 | 3,892,400 | — | — |
| 2005-09-20 | $5.90 | $5.90 | 4,805,200 | — | — |
| 2005-09-19 | $5.78 | $5.78 | 4,148,000 | — | — |
| 2005-09-16 | $5.90 | $5.90 | 3,469,200 | — | — |
| 2005-09-15 | $5.78 | $5.78 | 6,206,800 | — | — |
| 2005-09-14 | $5.88 | $5.88 | 7,464,800 | — | — |
| 2005-09-13 | $5.91 | $5.91 | 10,921,600 | — | — |
| 2005-09-12 | $5.42 | $5.42 | 5,780,800 | — | — |
| 2005-09-09 | $5.49 | $5.49 | 3,818,000 | — | — |
| 2005-09-08 | $5.43 | $5.43 | 4,036,400 | — | — |
| 2005-09-07 | $5.21 | $5.21 | 9,285,200 | — | — |
| 2005-09-06 | $5.09 | $5.09 | 6,259,600 | — | — |
| 2005-09-02 | $4.84 | $4.84 | 2,552,400 | — | — |
| 2005-09-01 | $4.81 | $4.80 | 2,340,400 | — | — |
| 2005-08-31 | $4.83 | $4.83 | 2,428,000 | — | — |
| 2005-08-30 | $4.78 | $4.77 | 3,328,800 | — | — |
| 2005-08-29 | $4.81 | $4.81 | 3,286,800 | — | — |
| 2005-08-26 | $4.81 | $4.81 | 6,824,000 | — | — |
| 2005-08-25 | $4.93 | $4.93 | 2,200,000 | — | — |
| 2005-08-24 | $4.95 | $4.95 | 2,624,400 | — | — |
| 2005-08-23 | $4.99 | $4.99 | 2,642,800 | — | — |
| 2005-08-22 | $5.04 | $5.04 | 5,842,000 | — | — |
| 2005-08-19 | $5.12 | $5.12 | 6,476,000 | — | — |
| 2005-08-18 | $5.08 | $5.08 | 37,466,800 | — | — |
| 2005-08-17 | $5.55 | $5.55 | 5,754,800 | — | — |
| 2005-08-16 | $5.50 | $5.50 | 7,941,200 | — | — |
| 2005-08-15 | $5.54 | $5.54 | 10,999,600 | — | — |
| 2005-08-12 | $5.88 | $5.88 | 3,632,400 | — | — |
| 2005-08-11 | $5.99 | $5.99 | 4,021,600 | — | — |
| 2005-08-10 | $6.13 | $6.13 | 7,277,200 | — | — |
| 2005-08-09 | $6.06 | $6.06 | 6,002,800 | — | — |
| 2005-08-08 | $5.92 | $5.92 | 2,375,600 | — | — |
| 2005-08-05 | $5.92 | $5.92 | 4,790,800 | — | — |
| 2005-08-04 | $5.91 | $5.91 | 3,007,600 | — | — |
| 2005-08-03 | $5.96 | $5.96 | 2,528,000 | — | — |
| 2005-08-02 | $5.91 | $5.91 | 6,251,600 | — | — |
| 2005-08-01 | $6.02 | $6.02 | 4,740,000 | — | — |
| 2005-07-29 | $5.89 | $5.89 | 3,360,400 | — | — |
| 2005-07-28 | $5.95 | $5.95 | 9,069,600 | — | — |
| 2005-07-27 | $5.65 | $5.65 | 2,066,000 | — | — |
| 2005-07-26 | $5.66 | $5.66 | 1,981,600 | — | — |
| 2005-07-25 | $5.62 | $5.61 | 1,622,400 | — | — |
| 2005-07-22 | $5.65 | $5.65 | 4,337,200 | — | — |
| 2005-07-21 | $5.70 | $5.70 | 5,056,400 | — | — |
| 2005-07-20 | $5.75 | $5.75 | 2,952,800 | — | — |
| 2005-07-19 | $5.73 | $5.73 | 3,966,400 | — | — |
| 2005-07-18 | $5.56 | $5.55 | 6,055,200 | — | — |
| 2005-07-15 | $5.70 | $5.70 | 5,727,200 | — | — |
| 2005-07-14 | $5.67 | $5.67 | 12,190,800 | — | — |
| 2005-07-13 | $5.19 | $5.19 | 4,113,200 | — | — |
| 2005-07-12 | $4.98 | $4.98 | 4,561,200 | — | — |
| 2005-07-11 | $4.95 | $4.95 | 4,710,800 | — | — |
| 2005-07-08 | $4.88 | $4.88 | 6,387,200 | — | — |
| 2005-07-07 | $4.86 | $4.86 | 6,946,800 | — | — |
| 2005-07-06 | $4.88 | $4.88 | 3,658,400 | — | — |
| 2005-07-05 | $4.88 | $4.88 | 6,880,400 | — | — |
| 2005-07-01 | $4.88 | $4.88 | 5,656,000 | — | — |
| 2005-06-30 | $5.12 | $5.12 | 4,297,200 | — | — |
| 2005-06-29 | $5.21 | $5.21 | 4,962,400 | — | — |
| 2005-06-28 | $5.17 | $5.17 | 4,139,200 | — | — |
| 2005-06-27 | $5.06 | $5.06 | 7,736,400 | — | — |
| 2005-06-24 | $5.20 | $5.20 | 12,199,600 | — | — |
| 2005-06-23 | $4.97 | $4.97 | 2,464,000 | — | — |
| 2005-06-22 | $4.99 | $4.99 | 4,431,200 | — | — |
| 2005-06-21 | $5.01 | $5.01 | 8,760,400 | — | — |
| 2005-06-20 | $5.22 | $5.22 | 2,110,800 | — | — |
| 2005-06-17 | $5.12 | $5.12 | 3,776,800 | — | — |
| 2005-06-16 | $4.96 | $4.96 | 2,862,400 | — | — |
| 2005-06-15 | $5.02 | $5.02 | 2,855,600 | — | — |
| 2005-06-14 | $5.15 | $5.15 | 1,858,800 | — | — |
| 2005-06-13 | $5.12 | $5.12 | 3,239,600 | — | — |
| 2005-06-10 | $4.94 | $4.93 | 1,685,600 | — | — |
| 2005-06-09 | $5.04 | $5.04 | 3,357,600 | — | — |
| 2005-06-08 | $4.97 | $4.97 | 2,114,000 | — | — |
| 2005-06-07 | $4.94 | $4.94 | 5,886,000 | — | — |
| 2005-06-06 | $5.03 | $5.03 | 3,219,600 | — | — |
| 2005-06-03 | $5.14 | $5.14 | 4,089,600 | — | — |
| 2005-06-02 | $5.24 | $5.24 | 5,700,000 | — | — |
| 2005-06-01 | $5.04 | $5.04 | 4,614,000 | — | — |
| 2005-05-31 | $5.06 | $5.06 | 6,211,600 | — | — |
| 2005-05-27 | $4.97 | $4.97 | 6,084,400 | — | — |
| 2005-05-26 | $5.04 | $5.04 | 6,382,800 | — | — |
| 2005-05-25 | $4.97 | $4.97 | 7,942,000 | — | — |
| 2005-05-24 | $4.90 | $4.90 | 7,348,400 | — | — |
| 2005-05-23 | $4.81 | $4.81 | 9,897,200 | — | — |
| 2005-05-20 | $4.62 | $4.62 | 10,856,000 | — | — |
| 2005-05-19 | $4.43 | $4.43 | 20,659,200 | — | — |
| 2005-05-18 | $3.96 | $3.96 | 4,379,600 | — | — |
| 2005-05-17 | $3.92 | $3.92 | 3,041,200 | — | — |
| 2005-05-16 | $3.76 | $3.76 | 1,796,400 | — | — |
| 2005-05-13 | $3.72 | $3.72 | 3,694,800 | — | — |
| 2005-05-12 | $3.75 | $3.75 | 1,806,000 | — | — |
| 2005-05-11 | $3.82 | $3.82 | 2,080,400 | — | — |
| 2005-05-10 | $3.88 | $3.88 | 2,954,000 | — | — |
| 2005-05-09 | $3.86 | $3.86 | 3,662,800 | — | — |
| 2005-05-06 | $3.84 | $3.84 | 3,101,600 | — | — |
| 2005-05-05 | $3.75 | $3.75 | 2,910,800 | — | — |
| 2005-05-04 | $3.75 | $3.74 | 1,402,800 | — | — |
| 2005-05-03 | $3.62 | $3.62 | 1,642,000 | — | — |
| 2005-05-02 | $3.58 | $3.58 | 1,483,600 | — | — |
| 2005-04-29 | $3.61 | $3.61 | 1,490,000 | — | — |
| 2005-04-28 | $3.62 | $3.62 | 1,384,000 | — | — |
| 2005-04-27 | $3.69 | $3.69 | 1,897,200 | — | — |
| 2005-04-26 | $3.60 | $3.60 | 3,872,800 | — | — |
| 2005-04-25 | $3.50 | $3.50 | 4,261,600 | — | — |
| 2005-04-22 | $3.64 | $3.64 | 3,360,000 | — | — |
| 2005-04-21 | $3.77 | $3.77 | 4,069,600 | — | — |
| 2005-04-20 | $3.61 | $3.61 | 2,084,000 | — | — |
| 2005-04-19 | $3.63 | $3.63 | 3,828,800 | — | — |
| 2005-04-18 | $3.73 | $3.72 | 1,922,400 | — | — |
| 2005-04-15 | $3.61 | $3.61 | 3,368,800 | — | — |
| 2005-04-14 | $3.77 | $3.77 | 3,149,600 | — | — |
| 2005-04-13 | $3.86 | $3.86 | 5,777,200 | — | — |
| 2005-04-12 | $3.91 | $3.91 | 4,554,400 | — | — |
| 2005-04-11 | $3.83 | $3.83 | 832,400 | — | — |
| 2005-04-08 | $3.84 | $3.84 | 1,547,200 | — | — |
| 2005-04-07 | $3.86 | $3.86 | 1,476,400 | — | — |
| 2005-04-06 | $3.82 | $3.82 | 2,789,600 | — | — |
| 2005-04-05 | $3.82 | $3.81 | 2,964,000 | — | — |
| 2005-04-04 | $3.74 | $3.74 | 1,199,200 | — | — |
| 2005-04-01 | $3.75 | $3.75 | 2,260,400 | — | — |
| 2005-03-31 | $3.75 | $3.75 | 2,521,200 | — | — |
| 2005-03-30 | $3.63 | $3.63 | 2,360,000 | — | — |
| 2005-03-29 | $3.57 | $3.57 | 1,746,000 | — | — |
| 2005-03-28 | $3.61 | $3.61 | 1,988,400 | — | — |
| 2005-03-24 | $3.68 | $3.68 | 4,046,400 | — | — |
| 2005-03-23 | $3.70 | $3.70 | 1,624,000 | — | — |
| 2005-03-22 | $3.78 | $3.77 | 1,382,000 | — | — |
| 2005-03-21 | $3.84 | $3.84 | 2,294,400 | — | — |
| 2005-03-18 | $3.75 | $3.75 | 3,011,600 | — | — |
| 2005-03-17 | $3.88 | $3.88 | 3,504,800 | — | — |
| 2005-03-16 | $3.74 | $3.74 | 3,684,400 | — | — |
| 2005-03-15 | $3.82 | $3.82 | 1,733,600 | — | — |
| 2005-03-14 | $3.89 | $3.89 | 1,256,800 | — | — |
| 2005-03-11 | $3.88 | $3.88 | 1,118,400 | — | — |
| 2005-03-10 | $3.87 | $3.87 | 3,472,000 | — | — |
| 2005-03-09 | $4.07 | $4.07 | 1,698,400 | — | — |
| 2005-03-08 | $4.20 | $4.20 | 1,672,400 | — | — |
| 2005-03-07 | $4.12 | $4.12 | 1,562,000 | — | — |
| 2005-03-04 | $4.15 | $4.15 | 1,892,000 | — | — |
| 2005-03-03 | $4.21 | $4.21 | 1,974,800 | — | — |
| 2005-03-02 | $4.23 | $4.23 | 3,010,800 | — | — |
| 2005-03-01 | $4.13 | $4.13 | 2,118,800 | — | — |
| 2005-02-28 | $4.02 | $4.02 | 3,198,400 | — | — |
| 2005-02-25 | $4.12 | $4.12 | 5,158,800 | — | — |
| 2005-02-24 | $4.05 | $4.05 | 6,050,800 | — | — |
| 2005-02-23 | $3.92 | $3.92 | 4,740,800 | — | — |
| 2005-02-22 | $3.98 | $3.97 | 7,933,200 | — | — |
| 2005-02-18 | $3.99 | $3.99 | 19,785,600 | — | — |
| 2005-02-17 | $3.53 | $3.53 | 4,304,800 | — | — |
| 2005-02-16 | $3.50 | $3.50 | 1,552,000 | — | — |
| 2005-02-15 | $3.57 | $3.57 | 3,428,000 | — | — |
| 2005-02-14 | $3.41 | $3.41 | 1,183,600 | — | — |
| 2005-02-11 | $3.36 | $3.36 | 1,364,400 | — | — |
| 2005-02-10 | $3.27 | $3.27 | 1,188,800 | — | — |
| 2005-02-09 | $3.32 | $3.31 | 1,237,600 | — | — |
| 2005-02-08 | $3.50 | $3.50 | 1,408,000 | — | — |
| 2005-02-07 | $3.41 | $3.41 | 912,400 | — | — |
| 2005-02-04 | $3.52 | $3.52 | 3,363,600 | — | — |
| 2005-02-03 | $3.34 | $3.34 | 3,137,200 | — | — |
| 2005-02-02 | $3.33 | $3.32 | 3,596,000 | — | — |
| 2005-02-01 | $3.43 | $3.43 | 1,214,800 | — | — |
| 2005-01-31 | $3.43 | $3.43 | 1,607,200 | — | — |
| 2005-01-28 | $3.37 | $3.37 | 1,974,800 | — | — |
| 2005-01-27 | $3.41 | $3.41 | 2,001,600 | — | — |
| 2005-01-26 | $3.45 | $3.45 | 2,882,400 | — | — |
| 2005-01-25 | $3.43 | $3.43 | 3,506,000 | — | — |
| 2005-01-24 | $3.48 | $3.47 | 4,587,600 | — | — |
| 2005-01-21 | $3.61 | $3.61 | 7,144,400 | — | — |
| 2005-01-20 | $3.65 | $3.65 | 4,050,000 | — | — |
| 2005-01-19 | $3.75 | $3.75 | 1,841,600 | — | — |
| 2005-01-18 | $3.76 | $3.76 | 2,507,200 | — | — |
| 2005-01-14 | $3.75 | $3.75 | 3,806,000 | — | — |
| 2005-01-13 | $3.81 | $3.81 | 4,376,800 | — | — |
| 2005-01-12 | $3.78 | $3.77 | 18,628,000 | — | — |
| 2005-01-11 | $4.11 | $4.10 | 2,862,000 | — | — |
| 2005-01-10 | $4.25 | $4.24 | 3,788,400 | — | — |
| 2005-01-07 | $4.39 | $4.39 | 4,608,000 | — | — |
| 2005-01-06 | $4.43 | $4.43 | 6,628,400 | — | — |
| 2005-01-05 | $4.49 | $4.49 | 12,164,400 | — | — |
| 2005-01-04 | $4.09 | $4.09 | 2,843,200 | — | — |
| 2005-01-03 | $4.15 | $4.15 | 3,704,000 | — | — |