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
- 1994-03-18 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 | $7.87 | $7.87 | 6,937,291 | — | — |
| 2005-12-29 | $7.94 | $7.94 | 6,434,225 | — | — |
| 2005-12-28 | $8.04 | $8.04 | 5,779,881 | — | — |
| 2005-12-27 | $8.18 | $8.18 | 5,647,579 | — | — |
| 2005-12-23 | $8.31 | $8.31 | 6,537,598 | — | — |
| 2005-12-22 | $8.38 | $8.38 | 7,352,376 | — | — |
| 2005-12-21 | $8.24 | $8.24 | 7,620,961 | — | — |
| 2005-12-20 | $8.18 | $8.18 | 9,068,055 | — | — |
| 2005-12-19 | $8.18 | $8.18 | 7,399,750 | — | — |
| 2005-12-16 | $8.10 | $8.10 | 10,755,600 | — | — |
| 2005-12-15 | $8.14 | $8.14 | 5,063,965 | — | — |
| 2005-12-14 | $8.06 | $8.06 | 10,823,543 | — | — |
| 2005-12-13 | $8.33 | $8.33 | 17,092,689 | — | — |
| 2005-12-12 | $8.14 | $8.14 | 9,046,823 | — | — |
| 2005-12-09 | $8.05 | $8.05 | 5,982,912 | — | — |
| 2005-12-08 | $7.95 | $7.95 | 6,538,394 | — | — |
| 2005-12-07 | $8.01 | $8.01 | 9,491,633 | — | — |
| 2005-12-06 | $8.13 | $8.13 | 9,876,330 | — | — |
| 2005-12-05 | $7.97 | $7.97 | 6,949,897 | — | — |
| 2005-12-02 | $8.09 | $8.09 | 6,404,235 | — | — |
| 2005-12-01 | $8.12 | $8.12 | 11,671,098 | — | — |
| 2005-11-30 | $7.78 | $7.78 | 15,718,182 | — | — |
| 2005-11-29 | $7.62 | $7.62 | 12,062,961 | — | — |
| 2005-11-28 | $7.96 | $7.96 | 14,969,887 | — | — |
| 2005-11-25 | $8.15 | $8.15 | 6,716,212 | — | — |
| 2005-11-23 | $7.87 | $7.87 | 13,263,232 | — | — |
| 2005-11-22 | $7.58 | $7.58 | 8,403,891 | — | — |
| 2005-11-21 | $7.45 | $7.45 | 8,061,392 | — | — |
| 2005-11-18 | $7.54 | $7.54 | 8,347,095 | — | — |
| 2005-11-17 | $7.61 | $7.61 | 7,103,431 | — | — |
| 2005-11-16 | $7.45 | $7.45 | 9,307,843 | — | — |
| 2005-11-15 | $7.60 | $7.60 | 6,607,000 | — | — |
| 2005-11-14 | $7.66 | $7.66 | 7,725,263 | — | — |
| 2005-11-11 | $7.60 | $7.60 | 7,603,975 | — | — |
| 2005-11-10 | $7.47 | $7.47 | 8,697,954 | — | — |
| 2005-11-09 | $7.41 | $7.41 | 8,950,748 | — | — |
| 2005-11-08 | $7.50 | $7.50 | 15,053,223 | — | — |
| 2005-11-07 | $7.24 | $7.24 | 9,303,199 | — | — |
| 2005-11-04 | $7.08 | $7.08 | 9,979,836 | — | — |
| 2005-11-03 | $6.98 | $6.98 | 15,217,771 | — | — |
| 2005-11-02 | $7.17 | $7.17 | 9,247,863 | — | — |
| 2005-11-01 | $7.12 | $7.12 | 11,083,104 | — | — |
| 2005-10-31 | $6.99 | $6.99 | 19,874,479 | — | — |
| 2005-10-28 | $7.23 | $7.23 | 18,351,216 | — | — |
| 2005-10-27 | $6.98 | $6.98 | 23,063,525 | — | — |
| 2005-10-26 | $6.93 | $6.93 | 102,901,552 | — | — |
| 2005-10-25 | $9.12 | $9.12 | 9,778,265 | — | — |
| 2005-10-24 | $9.07 | $9.07 | 9,616,238 | — | — |
| 2005-10-21 | $8.89 | $8.89 | 8,643,149 | — | — |
| 2005-10-20 | $8.98 | $8.98 | 7,916,617 | — | — |
| 2005-10-19 | $9.16 | $9.16 | 10,870,784 | — | — |
| 2005-10-18 | $8.72 | $8.72 | 4,317,527 | — | — |
| 2005-10-17 | $8.89 | $8.89 | 5,387,089 | — | — |
| 2005-10-14 | $8.91 | $8.91 | 7,261,344 | — | — |
| 2005-10-13 | $8.95 | $8.95 | 5,046,979 | — | — |
| 2005-10-12 | $8.80 | $8.80 | 4,752,252 | — | — |
| 2005-10-11 | $8.87 | $8.87 | 7,147,355 | — | — |
| 2005-10-10 | $8.98 | $8.98 | 5,665,892 | — | — |
| 2005-10-07 | $8.98 | $8.98 | 7,621,625 | — | — |
| 2005-10-06 | $9.21 | $9.21 | 7,849,338 | — | — |
| 2005-10-05 | $9.05 | $9.05 | 7,360,736 | — | — |
| 2005-10-04 | $9.34 | $9.34 | 6,010,381 | — | — |
| 2005-10-03 | $9.65 | $9.65 | 5,159,774 | — | — |
| 2005-09-30 | $9.68 | $9.68 | 6,618,545 | — | — |
| 2005-09-29 | $9.50 | $9.50 | 6,976,304 | — | — |
| 2005-09-28 | $9.46 | $9.46 | 6,004,675 | — | — |
| 2005-09-27 | $9.25 | $9.25 | 3,417,954 | — | — |
| 2005-09-26 | $9.41 | $9.41 | 4,686,566 | — | — |
| 2005-09-23 | $9.42 | $9.42 | 3,956,583 | — | — |
| 2005-09-22 | $9.35 | $9.35 | 7,275,145 | — | — |
| 2005-09-21 | $9.50 | $9.50 | 6,341,070 | — | — |
| 2005-09-20 | $9.54 | $9.54 | 6,031,613 | — | — |
| 2005-09-19 | $9.72 | $9.72 | 5,187,243 | — | — |
| 2005-09-16 | $9.71 | $9.71 | 7,994,910 | — | — |
| 2005-09-15 | $9.86 | $9.86 | 5,629,532 | — | — |
| 2005-09-14 | $10.05 | $10.05 | 4,953,956 | — | — |
| 2005-09-13 | $10.28 | $10.28 | 4,772,025 | — | — |
| 2005-09-12 | $10.34 | $10.34 | 5,784,526 | — | — |
| 2005-09-09 | $10.43 | $10.43 | 6,967,944 | — | — |
| 2005-09-08 | $10.18 | $10.18 | 8,730,731 | — | — |
| 2005-09-07 | $10.17 | $10.17 | 5,213,120 | — | — |
| 2005-09-06 | $9.88 | $9.88 | 3,124,156 | — | — |
| 2005-09-02 | $9.74 | $9.74 | 2,378,515 | — | — |
| 2005-09-01 | $9.68 | $9.68 | 4,607,875 | — | — |
| 2005-08-31 | $9.84 | $9.84 | 4,266,836 | — | — |
| 2005-08-30 | $9.74 | $9.74 | 5,875,691 | — | — |
| 2005-08-29 | $9.83 | $9.83 | 5,209,139 | — | — |
| 2005-08-26 | $9.77 | $9.77 | 2,423,102 | — | — |
| 2005-08-25 | $9.84 | $9.84 | 4,192,922 | — | — |
| 2005-08-24 | $9.74 | $9.74 | 6,098,759 | — | — |
| 2005-08-23 | $9.93 | $9.93 | 3,574,275 | — | — |
| 2005-08-22 | $9.94 | $9.94 | 4,112,904 | — | — |
| 2005-08-19 | $10.07 | $10.07 | 5,733,304 | — | — |
| 2005-08-18 | $9.93 | $9.93 | 3,871,390 | — | — |
| 2005-08-17 | $9.92 | $9.92 | 3,426,845 | — | — |
| 2005-08-16 | $9.88 | $9.88 | 3,415,831 | — | — |
| 2005-08-15 | $10.11 | $10.11 | 3,129,862 | — | — |
| 2005-08-12 | $10.02 | $10.02 | 4,261,661 | — | — |
| 2005-08-11 | $10.07 | $10.07 | 7,443,674 | — | — |
| 2005-08-10 | $9.83 | $9.83 | 6,716,478 | — | — |
| 2005-08-09 | $9.77 | $9.77 | 8,474,620 | — | — |
| 2005-08-08 | $9.62 | $9.62 | 7,087,772 | — | — |
| 2005-08-05 | $9.57 | $9.57 | 4,893,180 | — | — |
| 2005-08-04 | $9.64 | $9.64 | 7,959,213 | — | — |
| 2005-08-03 | $9.88 | $9.88 | 9,243,351 | — | — |
| 2005-08-02 | $10.02 | $10.02 | 7,175,620 | — | — |
| 2005-08-01 | $10.25 | $10.25 | 4,543,250 | — | — |
| 2005-07-29 | $10.20 | $10.20 | 4,191,595 | — | — |
| 2005-07-28 | $10.30 | $10.30 | 5,748,962 | — | — |
| 2005-07-27 | $10.18 | $10.18 | 11,054,043 | — | — |
| 2005-07-26 | $10.32 | $10.32 | 5,783,862 | — | — |
| 2005-07-25 | $10.30 | $10.30 | 5,223,736 | — | — |
| 2005-07-22 | $10.47 | $10.47 | 6,122,911 | — | — |
| 2005-07-21 | $10.73 | $10.73 | 6,143,214 | — | — |
| 2005-07-20 | $10.74 | $10.74 | 5,360,284 | — | — |
| 2005-07-19 | $10.56 | $10.56 | 3,546,673 | — | — |
| 2005-07-18 | $10.42 | $10.42 | 3,080,100 | — | — |
| 2005-07-15 | $10.50 | $10.50 | 6,312,672 | — | — |
| 2005-07-14 | $10.43 | $10.43 | 5,091,434 | — | — |
| 2005-07-13 | $10.35 | $10.35 | 3,605,857 | — | — |
| 2005-07-12 | $10.32 | $10.32 | 6,775,795 | — | — |
| 2005-07-11 | $10.24 | $10.24 | 6,308,027 | — | — |
| 2005-07-08 | $10.05 | $10.05 | 5,249,479 | — | — |
| 2005-07-07 | $9.90 | $9.90 | 4,218,400 | — | — |
| 2005-07-06 | $9.96 | $9.96 | 4,023,464 | — | — |
| 2005-07-05 | $10.00 | $10.00 | 3,089,389 | — | — |
| 2005-07-01 | $9.93 | $9.93 | 2,491,310 | — | — |
| 2005-06-30 | $9.95 | $9.95 | 6,958,390 | — | — |
| 2005-06-29 | $9.88 | $9.88 | 7,340,831 | — | — |
| 2005-06-28 | $9.89 | $9.89 | 5,993,926 | — | — |
| 2005-06-27 | $9.86 | $9.86 | 4,219,993 | — | — |
| 2005-06-24 | $9.96 | $9.96 | 4,869,161 | — | — |
| 2005-06-23 | $10.19 | $10.19 | 8,642,618 | — | — |
| 2005-06-22 | $10.33 | $10.33 | 7,419,257 | — | — |
| 2005-06-21 | $10.11 | $10.11 | 6,880,362 | — | — |
| 2005-06-20 | $10.22 | $10.22 | 3,087,929 | — | — |
| 2005-06-17 | $10.17 | $10.17 | 5,490,330 | — | — |
| 2005-06-16 | $10.08 | $10.08 | 4,270,684 | — | — |
| 2005-06-15 | $10.10 | $10.10 | 4,893,313 | — | — |
| 2005-06-14 | $10.08 | $10.08 | 4,100,961 | — | — |
| 2005-06-13 | $10.08 | $10.08 | 5,297,251 | — | — |
| 2005-06-10 | $9.96 | $9.96 | 3,474,484 | — | — |
| 2005-06-09 | $10.03 | $10.03 | 5,183,129 | — | — |
| 2005-06-08 | $10.03 | $10.03 | 5,291,678 | — | — |
| 2005-06-07 | $9.85 | $9.85 | 11,468,199 | — | — |
| 2005-06-06 | $10.07 | $10.07 | 7,275,941 | — | — |
| 2005-06-03 | $9.80 | $9.80 | 3,990,024 | — | — |
| 2005-06-02 | $9.98 | $9.98 | 13,557,428 | — | — |
| 2005-06-01 | $9.68 | $9.68 | 3,844,983 | — | — |
| 2005-05-31 | $9.63 | $9.63 | 4,789,939 | — | — |
| 2005-05-27 | $9.61 | $9.61 | 2,507,234 | — | — |
| 2005-05-26 | $9.60 | $9.60 | 6,377,960 | — | — |
| 2005-05-25 | $9.56 | $9.56 | 5,870,515 | — | — |
| 2005-05-24 | $9.59 | $9.59 | 6,388,576 | — | — |
| 2005-05-23 | $9.62 | $9.62 | 4,466,284 | — | — |
| 2005-05-20 | $9.69 | $9.69 | 3,205,634 | — | — |
| 2005-05-19 | $9.62 | $9.62 | 4,243,083 | — | — |
| 2005-05-18 | $9.57 | $9.57 | 6,074,608 | — | — |
| 2005-05-17 | $9.51 | $9.51 | 5,839,994 | — | — |
| 2005-05-16 | $9.39 | $9.39 | 8,194,092 | — | — |
| 2005-05-13 | $9.32 | $9.32 | 14,444,262 | — | — |
| 2005-05-12 | $9.01 | $9.01 | 10,629,934 | — | — |
| 2005-05-11 | $9.01 | $9.01 | 7,873,356 | — | — |
| 2005-05-10 | $8.85 | $8.85 | 10,315,435 | — | — |
| 2005-05-09 | $8.71 | $8.71 | 7,904,010 | — | — |
| 2005-05-06 | $8.63 | $8.63 | 8,053,828 | — | — |
| 2005-05-05 | $8.49 | $8.49 | 5,289,422 | — | — |
| 2005-05-04 | $8.60 | $8.60 | 6,872,533 | — | — |
| 2005-05-03 | $8.35 | $8.35 | 6,448,158 | — | — |
| 2005-05-02 | $8.36 | $8.36 | 7,178,672 | — | — |
| 2005-04-29 | $8.40 | $8.40 | 20,776,972 | — | — |
| 2005-04-28 | $8.02 | $8.02 | 7,801,300 | — | — |
| 2005-04-27 | $8.24 | $8.24 | 6,270,208 | — | — |
| 2005-04-26 | $8.33 | $8.33 | 7,209,724 | — | — |
| 2005-04-25 | $8.51 | $8.51 | 6,111,499 | — | — |
| 2005-04-22 | $8.45 | $8.45 | 6,970,200 | — | — |
| 2005-04-21 | $8.50 | $8.50 | 10,546,200 | — | — |
| 2005-04-20 | $8.09 | $8.09 | 6,387,249 | — | — |
| 2005-04-19 | $8.12 | $8.12 | 9,742,171 | — | — |
| 2005-04-18 | $7.96 | $7.96 | 8,245,978 | — | — |
| 2005-04-15 | $7.87 | $7.87 | 15,466,185 | — | — |
| 2005-04-14 | $8.43 | $8.43 | 10,991,143 | — | — |
| 2005-04-13 | $8.64 | $8.64 | 11,336,296 | — | — |
| 2005-04-12 | $8.85 | $8.85 | 7,063,886 | — | — |
| 2005-04-11 | $8.96 | $8.96 | 3,460,285 | — | — |
| 2005-04-08 | $9.15 | $9.15 | 9,113,305 | — | — |
| 2005-04-07 | $9.04 | $9.04 | 7,317,211 | — | — |
| 2005-04-06 | $9.16 | $9.16 | 7,872,693 | — | — |
| 2005-04-05 | $8.98 | $8.98 | 7,444,470 | — | — |
| 2005-04-04 | $9.01 | $9.01 | 6,545,693 | — | — |
| 2005-04-01 | $8.97 | $8.97 | 7,354,898 | — | — |
| 2005-03-31 | $9.07 | $9.07 | 5,342,635 | — | — |
| 2005-03-30 | $9.23 | $9.23 | 7,036,683 | — | — |
| 2005-03-29 | $9.16 | $9.16 | 7,026,067 | — | — |
| 2005-03-28 | $9.12 | $9.12 | 4,583,325 | — | — |
| 2005-03-24 | $9.16 | $9.16 | 7,202,027 | — | — |
| 2005-03-23 | $9.12 | $9.12 | 6,248,180 | — | — |
| 2005-03-22 | $9.12 | $9.12 | 5,202,504 | — | — |
| 2005-03-21 | $9.26 | $9.26 | 4,851,777 | — | — |
| 2005-03-18 | $9.22 | $9.22 | 7,494,763 | — | — |
| 2005-03-17 | $9.27 | $9.27 | 9,541,528 | — | — |
| 2005-03-16 | $9.10 | $9.10 | 12,239,319 | — | — |
| 2005-03-15 | $9.31 | $9.31 | 10,680,094 | — | — |
| 2005-03-14 | $9.48 | $9.48 | 8,430,829 | — | — |
| 2005-03-11 | $9.50 | $9.50 | 11,537,867 | — | — |
| 2005-03-10 | $9.69 | $9.69 | 9,090,083 | — | — |
| 2005-03-09 | $9.73 | $9.73 | 12,441,687 | — | — |
| 2005-03-08 | $10.02 | $10.02 | 10,880,073 | — | — |
| 2005-03-07 | $10.44 | $10.44 | 9,424,354 | — | — |
| 2005-03-04 | $10.38 | $10.38 | 8,670,485 | — | — |
| 2005-03-03 | $10.09 | $10.09 | 6,046,608 | — | — |
| 2005-03-02 | $10.14 | $10.14 | 5,123,149 | — | — |
| 2005-03-01 | $10.16 | $10.16 | 7,165,402 | — | — |
| 2005-02-28 | $10.06 | $10.06 | 5,918,685 | — | — |
| 2005-02-25 | $10.36 | $10.36 | 5,426,236 | — | — |
| 2005-02-24 | $10.34 | $10.34 | 6,226,151 | — | — |
| 2005-02-23 | $10.08 | $10.08 | 6,692,857 | — | — |
| 2005-02-22 | $9.94 | $9.94 | 6,956,001 | — | — |
| 2005-02-18 | $10.17 | $10.17 | 5,298,180 | — | — |
| 2005-02-17 | $10.30 | $10.30 | 7,639,539 | — | — |
| 2005-02-16 | $10.57 | $10.57 | 5,991,803 | — | — |
| 2005-02-15 | $10.78 | $10.78 | 8,641,291 | — | — |
| 2005-02-14 | $10.62 | $10.62 | 4,798,697 | — | — |
| 2005-02-11 | $10.66 | $10.66 | 6,801,406 | — | — |
| 2005-02-10 | $10.41 | $10.41 | 4,736,196 | — | — |
| 2005-02-09 | $10.36 | $10.36 | 7,031,110 | — | — |
| 2005-02-08 | $10.67 | $10.67 | 4,631,628 | — | — |
| 2005-02-07 | $10.62 | $10.62 | 5,384,303 | — | — |
| 2005-02-04 | $10.66 | $10.66 | 6,513,712 | — | — |
| 2005-02-03 | $10.37 | $10.37 | 6,839,093 | — | — |
| 2005-02-02 | $10.56 | $10.56 | 5,845,037 | — | — |
| 2005-02-01 | $10.63 | $10.63 | 6,117,072 | — | — |
| 2005-01-31 | $10.66 | $10.66 | 7,528,602 | — | — |
| 2005-01-28 | $10.32 | $10.32 | 12,468,757 | — | — |
| 2005-01-27 | $10.63 | $10.63 | 11,676,937 | — | — |
| 2005-01-26 | $10.50 | $10.50 | 28,549,742 | — | — |
| 2005-01-25 | $9.36 | $9.36 | 9,860,937 | — | — |
| 2005-01-24 | $9.44 | $9.44 | 7,821,338 | — | — |
| 2005-01-21 | $9.53 | $9.53 | 6,817,463 | — | — |
| 2005-01-20 | $9.64 | $9.64 | 5,815,976 | — | — |
| 2005-01-19 | $9.65 | $9.65 | 5,505,723 | — | — |
| 2005-01-18 | $9.89 | $9.89 | 6,136,181 | — | — |
| 2005-01-14 | $9.78 | $9.78 | 11,437,280 | — | — |
| 2005-01-13 | $9.37 | $9.37 | 5,397,174 | — | — |
| 2005-01-12 | $9.59 | $9.59 | 4,270,551 | — | — |
| 2005-01-11 | $9.48 | $9.48 | 5,406,729 | — | — |
| 2005-01-10 | $9.55 | $9.55 | 6,654,374 | — | — |
| 2005-01-07 | $9.45 | $9.45 | 6,521,807 | — | — |
| 2005-01-06 | $9.61 | $9.61 | 5,329,896 | — | — |
| 2005-01-05 | $9.80 | $9.80 | 6,799,681 | — | — |
| 2005-01-04 | $9.82 | $9.82 | 9,514,192 | — | — |
| 2005-01-03 | $10.17 | $10.17 | 5,449,856 | — | — |