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
- 2004-08-19 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 | $10.33 | $10.33 | 304,621,533 | — | — |
| 2005-12-29 | $10.46 | $10.46 | 278,873,383 | — | — |
| 2005-12-28 | $10.63 | $10.63 | 285,783,185 | — | — |
| 2005-12-27 | $10.58 | $10.58 | 269,116,950 | — | — |
| 2005-12-23 | $10.73 | $10.73 | 184,492,943 | — | — |
| 2005-12-22 | $10.76 | $10.76 | 302,995,460 | — | — |
| 2005-12-21 | $10.62 | $10.62 | 450,558,497 | — | — |
| 2005-12-20 | $10.70 | $10.70 | 404,899,997 | — | — |
| 2005-12-19 | $10.58 | $10.58 | 880,760,980 | — | — |
| 2005-12-16 | $10.71 | $10.71 | 655,668,429 | — | — |
| 2005-12-15 | $10.52 | $10.52 | 242,738,446 | — | — |
| 2005-12-14 | $10.43 | $10.43 | 266,210,095 | — | — |
| 2005-12-13 | $10.40 | $10.40 | 327,775,997 | — | — |
| 2005-12-12 | $10.28 | $10.28 | 279,046,027 | — | — |
| 2005-12-09 | $10.19 | $10.19 | 306,881,974 | — | — |
| 2005-12-08 | $10.23 | $10.23 | 357,735,875 | — | — |
| 2005-12-07 | $10.07 | $10.07 | 468,385,066 | — | — |
| 2005-12-06 | $10.08 | $10.08 | 607,279,734 | — | — |
| 2005-12-05 | $10.11 | $10.11 | 413,118,688 | — | — |
| 2005-12-02 | $10.40 | $10.40 | 302,870,996 | — | — |
| 2005-12-01 | $10.31 | $10.31 | 391,257,051 | — | — |
| 2005-11-30 | $10.08 | $10.08 | 626,202,395 | — | — |
| 2005-11-29 | $10.05 | $10.05 | 863,054,861 | — | — |
| 2005-11-28 | $10.55 | $10.55 | 441,986,487 | — | — |
| 2005-11-25 | $10.68 | $10.68 | 194,329,675 | — | — |
| 2005-11-23 | $10.53 | $10.53 | 404,912,042 | — | — |
| 2005-11-22 | $10.37 | $10.37 | 385,278,727 | — | — |
| 2005-11-21 | $10.20 | $10.20 | 414,953,540 | — | — |
| 2005-11-18 | $9.97 | $9.97 | 282,077,347 | — | — |
| 2005-11-17 | $10.05 | $10.05 | 369,869,183 | — | — |
| 2005-11-16 | $9.92 | $9.92 | 349,111,670 | — | — |
| 2005-11-15 | $9.78 | $9.78 | 346,289,130 | — | — |
| 2005-11-14 | $9.89 | $9.89 | 313,486,637 | — | — |
| 2005-11-11 | $9.72 | $9.72 | 283,615,089 | — | — |
| 2005-11-10 | $9.74 | $9.74 | 366,516,664 | — | — |
| 2005-11-09 | $9.44 | $9.44 | 420,245,300 | — | — |
| 2005-11-08 | $9.71 | $9.71 | 317,084,071 | — | — |
| 2005-11-07 | $9.84 | $9.84 | 385,098,052 | — | — |
| 2005-11-04 | $9.72 | $9.72 | 354,319,116 | — | — |
| 2005-11-03 | $9.61 | $9.61 | 299,052,737 | — | — |
| 2005-11-02 | $9.46 | $9.46 | 424,200,069 | — | — |
| 2005-11-01 | $9.45 | $9.45 | 656,696,267 | — | — |
| 2005-10-31 | $9.27 | $9.27 | 575,866,428 | — | — |
| 2005-10-28 | $8.92 | $8.92 | 237,025,111 | — | — |
| 2005-10-27 | $8.79 | $8.79 | 206,145,800 | — | — |
| 2005-10-26 | $8.85 | $8.85 | 357,635,500 | — | — |
| 2005-10-25 | $8.64 | $8.64 | 276,163,262 | — | — |
| 2005-10-24 | $8.68 | $8.68 | 378,682,093 | — | — |
| 2005-10-21 | $8.47 | $8.47 | 919,128,253 | — | — |
| 2005-10-20 | $7.55 | $7.55 | 558,553,779 | — | — |
| 2005-10-19 | $7.69 | $7.69 | 281,479,113 | — | — |
| 2005-10-18 | $7.55 | $7.55 | 284,173,173 | — | — |
| 2005-10-17 | $7.60 | $7.60 | 303,802,474 | — | — |
| 2005-10-14 | $7.38 | $7.38 | 342,041,267 | — | — |
| 2005-10-13 | $7.41 | $7.41 | 424,292,413 | — | — |
| 2005-10-12 | $7.50 | $7.50 | 373,643,277 | — | — |
| 2005-10-11 | $7.62 | $7.62 | 342,984,790 | — | — |
| 2005-10-10 | $7.74 | $7.74 | 223,723,439 | — | — |
| 2005-10-07 | $7.80 | $7.80 | 271,827,070 | — | — |
| 2005-10-06 | $7.79 | $7.79 | 320,950,509 | — | — |
| 2005-10-05 | $7.74 | $7.74 | 334,384,676 | — | — |
| 2005-10-04 | $7.75 | $7.75 | 367,143,003 | — | — |
| 2005-10-03 | $7.94 | $7.94 | 367,785,402 | — | — |
| 2005-09-30 | $7.88 | $7.88 | 367,424,053 | — | — |
| 2005-09-29 | $7.71 | $7.71 | 225,393,676 | — | — |
| 2005-09-28 | $7.62 | $7.62 | 321,095,049 | — | — |
| 2005-09-27 | $7.82 | $7.82 | 275,954,483 | — | — |
| 2005-09-26 | $7.83 | $7.83 | 397,259,466 | — | — |
| 2005-09-23 | $7.85 | $7.85 | 340,623,975 | — | — |
| 2005-09-22 | $7.76 | $7.76 | 522,206,047 | — | — |
| 2005-09-21 | $7.77 | $7.77 | 406,305,245 | — | — |
| 2005-09-20 | $7.67 | $7.67 | 375,441,994 | — | — |
| 2005-09-19 | $7.57 | $7.57 | 231,339,881 | — | — |
| 2005-09-16 | $7.48 | $7.48 | 304,328,438 | — | — |
| 2005-09-15 | $7.54 | $7.54 | 620,966,845 | — | — |
| 2005-09-14 | $7.55 | $7.55 | 452,722,579 | — | — |
| 2005-09-13 | $7.76 | $7.76 | 413,540,262 | — | — |
| 2005-09-12 | $7.71 | $7.71 | 417,017,246 | — | — |
| 2005-09-09 | $7.45 | $7.45 | 176,278,267 | — | — |
| 2005-09-08 | $7.36 | $7.36 | 265,523,531 | — | — |
| 2005-09-07 | $7.34 | $7.34 | 301,104,399 | — | — |
| 2005-09-06 | $7.15 | $7.15 | 169,123,549 | — | — |
| 2005-09-02 | $7.18 | $7.18 | 137,894,934 | — | — |
| 2005-09-01 | $7.13 | $7.13 | 110,095,123 | — | — |
| 2005-08-31 | $7.12 | $7.12 | 202,114,747 | — | — |
| 2005-08-30 | $7.15 | $7.15 | 192,398,464 | — | — |
| 2005-08-29 | $7.18 | $7.18 | 237,005,036 | — | — |
| 2005-08-26 | $7.06 | $7.06 | 150,775,031 | — | — |
| 2005-08-25 | $7.04 | $7.04 | 175,720,183 | — | — |
| 2005-08-24 | $7.04 | $7.04 | 345,012,362 | — | — |
| 2005-08-23 | $6.96 | $6.96 | 233,740,846 | — | — |
| 2005-08-22 | $6.82 | $6.82 | 273,541,472 | — | — |
| 2005-08-19 | $6.97 | $6.97 | 222,547,046 | — | — |
| 2005-08-18 | $6.97 | $6.97 | 476,692,087 | — | — |
| 2005-08-17 | $7.10 | $7.10 | 155,914,222 | — | — |
| 2005-08-16 | $7.11 | $7.11 | 285,433,881 | — | — |
| 2005-08-15 | $7.07 | $7.07 | 328,213,631 | — | — |
| 2005-08-12 | $7.22 | $7.22 | 264,423,423 | — | — |
| 2005-08-11 | $7.07 | $7.07 | 301,722,708 | — | — |
| 2005-08-10 | $7.12 | $7.12 | 276,191,367 | — | — |
| 2005-08-09 | $7.26 | $7.26 | 232,038,489 | — | — |
| 2005-08-08 | $7.25 | $7.25 | 179,943,955 | — | — |
| 2005-08-05 | $7.28 | $7.28 | 238,478,538 | — | — |
| 2005-08-04 | $7.42 | $7.42 | 210,245,108 | — | — |
| 2005-08-03 | $7.40 | $7.40 | 238,113,174 | — | — |
| 2005-08-02 | $7.45 | $7.45 | 292,701,018 | — | — |
| 2005-08-01 | $7.26 | $7.26 | 227,344,963 | — | — |
| 2005-07-29 | $7.17 | $7.17 | 335,785,908 | — | — |
| 2005-07-28 | $7.31 | $7.31 | 237,912,424 | — | — |
| 2005-07-27 | $7.40 | $7.40 | 289,798,178 | — | — |
| 2005-07-26 | $7.37 | $7.37 | 394,147,846 | — | — |
| 2005-07-25 | $7.37 | $7.37 | 387,800,142 | — | — |
| 2005-07-22 | $7.53 | $7.53 | 938,978,379 | — | — |
| 2005-07-21 | $7.82 | $7.82 | 794,543,021 | — | — |
| 2005-07-20 | $7.77 | $7.77 | 574,561,556 | — | — |
| 2005-07-19 | $7.72 | $7.72 | 506,748,324 | — | — |
| 2005-07-18 | $7.46 | $7.46 | 249,242,734 | — | — |
| 2005-07-15 | $7.50 | $7.50 | 338,801,168 | — | — |
| 2005-07-14 | $7.49 | $7.49 | 428,307,406 | — | — |
| 2005-07-13 | $7.44 | $7.44 | 459,230,882 | — | — |
| 2005-07-12 | $7.27 | $7.27 | 235,475,323 | — | — |
| 2005-07-11 | $7.31 | $7.31 | 336,869,956 | — | — |
| 2005-07-08 | $7.38 | $7.38 | 299,422,117 | — | — |
| 2005-07-07 | $7.36 | $7.36 | 428,484,066 | — | — |
| 2005-07-06 | $7.26 | $7.26 | 321,211,484 | — | — |
| 2005-07-05 | $7.37 | $7.37 | 300,883,574 | — | — |
| 2005-07-01 | $7.25 | $7.25 | 370,487,492 | — | — |
| 2005-06-30 | $7.33 | $7.33 | 606,039,101 | — | — |
| 2005-06-29 | $7.29 | $7.29 | 734,691,521 | — | — |
| 2005-06-28 | $7.52 | $7.52 | 764,314,139 | — | — |
| 2005-06-27 | $7.57 | $7.57 | 714,785,186 | — | — |
| 2005-06-24 | $7.40 | $7.40 | 713,512,433 | — | — |
| 2005-06-23 | $7.22 | $7.22 | 564,363,474 | — | — |
| 2005-06-22 | $7.21 | $7.21 | 420,530,365 | — | — |
| 2005-06-21 | $7.17 | $7.17 | 607,560,783 | — | — |
| 2005-06-20 | $7.14 | $7.14 | 844,140,229 | — | — |
| 2005-06-17 | $6.98 | $6.98 | 418,940,428 | — | — |
| 2005-06-16 | $6.91 | $6.91 | 500,364,485 | — | — |
| 2005-06-15 | $6.84 | $6.84 | 838,454,999 | — | — |
| 2005-06-14 | $6.93 | $6.93 | 405,189,077 | — | — |
| 2005-06-13 | $7.04 | $7.04 | 514,047,581 | — | — |
| 2005-06-10 | $7.04 | $7.04 | 509,767,599 | — | — |
| 2005-06-09 | $7.13 | $7.13 | 660,109,011 | — | — |
| 2005-06-08 | $6.96 | $6.96 | 1,031,889,331 | — | — |
| 2005-06-07 | $7.30 | $7.30 | 976,566,743 | — | — |
| 2005-06-06 | $7.25 | $7.25 | 904,413,304 | — | — |
| 2005-06-03 | $6.98 | $6.98 | 754,108,027 | — | — |
| 2005-06-02 | $7.17 | $7.17 | 721,658,854 | — | — |
| 2005-06-01 | $7.17 | $7.17 | 1,412,944,285 | — | — |
| 2005-05-31 | $6.91 | $6.91 | 892,805,959 | — | — |
| 2005-05-27 | $6.63 | $6.63 | 489,190,760 | — | — |
| 2005-05-26 | $6.46 | $6.46 | 543,895,039 | — | — |
| 2005-05-25 | $6.50 | $6.50 | 725,023,418 | — | — |
| 2005-05-24 | $6.38 | $6.38 | 1,166,078,427 | — | — |
| 2005-05-23 | $6.36 | $6.36 | 858,738,744 | — | — |
| 2005-05-20 | $6.02 | $6.02 | 327,763,952 | — | — |
| 2005-05-19 | $5.96 | $5.96 | 390,116,793 | — | — |
| 2005-05-18 | $5.96 | $5.96 | 494,325,936 | — | — |
| 2005-05-17 | $5.81 | $5.81 | 313,526,787 | — | — |
| 2005-05-16 | $5.75 | $5.75 | 228,107,811 | — | — |
| 2005-05-13 | $5.71 | $5.71 | 297,731,805 | — | — |
| 2005-05-12 | $5.70 | $5.70 | 359,269,602 | — | — |
| 2005-05-11 | $5.76 | $5.76 | 460,873,014 | — | — |
| 2005-05-10 | $5.67 | $5.67 | 254,783,425 | — | — |
| 2005-05-09 | $5.63 | $5.63 | 222,302,131 | — | — |
| 2005-05-06 | $5.68 | $5.68 | 271,570,110 | — | — |
| 2005-05-05 | $5.65 | $5.65 | 301,509,913 | — | — |
| 2005-05-04 | $5.69 | $5.69 | 485,151,677 | — | — |
| 2005-05-03 | $5.63 | $5.63 | 713,873,782 | — | — |
| 2005-05-02 | $5.54 | $5.54 | 392,160,425 | — | — |
| 2005-04-29 | $5.48 | $5.48 | 368,182,886 | — | — |
| 2005-04-28 | $5.47 | $5.47 | 348,613,811 | — | — |
| 2005-04-27 | $5.47 | $5.47 | 412,131,000 | — | — |
| 2005-04-26 | $5.45 | $5.45 | 693,469,588 | — | — |
| 2005-04-25 | $5.57 | $5.57 | 796,574,608 | — | — |
| 2005-04-22 | $5.38 | $5.38 | 1,333,182,435 | — | — |
| 2005-04-21 | $5.09 | $5.09 | 712,737,539 | — | — |
| 2005-04-20 | $4.93 | $4.93 | 620,376,641 | — | — |
| 2005-04-19 | $4.77 | $4.77 | 338,463,908 | — | — |
| 2005-04-18 | $4.66 | $4.66 | 262,994,085 | — | — |
| 2005-04-15 | $4.61 | $4.61 | 464,831,797 | — | — |
| 2005-04-14 | $4.77 | $4.77 | 247,030,473 | — | — |
| 2005-04-13 | $4.81 | $4.81 | 263,214,910 | — | — |
| 2005-04-12 | $4.83 | $4.83 | 293,881,426 | — | — |
| 2005-04-11 | $4.81 | $4.81 | 217,231,195 | — | — |
| 2005-04-08 | $4.78 | $4.78 | 205,431,131 | — | — |
| 2005-04-07 | $4.83 | $4.83 | 389,141,150 | — | — |
| 2005-04-06 | $4.71 | $4.71 | 210,891,521 | — | — |
| 2005-04-05 | $4.70 | $4.70 | 350,777,892 | — | — |
| 2005-04-04 | $4.61 | $4.61 | 324,266,893 | — | — |
| 2005-04-01 | $4.48 | $4.48 | 248,206,866 | — | — |
| 2005-03-31 | $4.50 | $4.50 | 271,758,815 | — | — |
| 2005-03-30 | $4.49 | $4.49 | 250,378,977 | — | — |
| 2005-03-29 | $4.47 | $4.47 | 259,890,496 | — | — |
| 2005-03-28 | $4.52 | $4.52 | 350,830,087 | — | — |
| 2005-03-24 | $4.46 | $4.46 | 148,763,520 | — | — |
| 2005-03-23 | $4.46 | $4.46 | 194,526,410 | — | — |
| 2005-03-22 | $4.45 | $4.45 | 226,112,360 | — | — |
| 2005-03-21 | $4.51 | $4.51 | 300,470,030 | — | — |
| 2005-03-18 | $4.48 | $4.48 | 284,663,002 | — | — |
| 2005-03-17 | $4.47 | $4.47 | 331,662,510 | — | — |
| 2005-03-16 | $4.37 | $4.37 | 285,317,446 | — | — |
| 2005-03-15 | $4.45 | $4.45 | 418,446,584 | — | — |
| 2005-03-14 | $4.36 | $4.36 | 447,535,208 | — | — |
| 2005-03-11 | $4.43 | $4.43 | 322,335,682 | — | — |
| 2005-03-10 | $4.48 | $4.48 | 440,063,306 | — | — |
| 2005-03-09 | $4.52 | $4.52 | 456,119,263 | — | — |
| 2005-03-08 | $4.61 | $4.61 | 323,050,350 | — | — |
| 2005-03-07 | $4.70 | $4.70 | 347,995,502 | — | — |
| 2005-03-04 | $4.63 | $4.63 | 271,979,640 | — | — |
| 2005-03-03 | $4.66 | $4.66 | 305,484,756 | — | — |
| 2005-03-02 | $4.61 | $4.61 | 292,512,314 | — | — |
| 2005-03-01 | $4.63 | $4.63 | 373,844,027 | — | — |
| 2005-02-28 | $4.68 | $4.68 | 313,908,211 | — | — |
| 2005-02-25 | $4.63 | $4.63 | 400,435,325 | — | — |
| 2005-02-24 | $4.70 | $4.70 | 1,036,442,333 | — | — |
| 2005-02-23 | $4.83 | $4.83 | 625,776,806 | — | — |
| 2005-02-22 | $4.77 | $4.77 | 541,369,609 | — | — |
| 2005-02-18 | $4.93 | $4.93 | 340,708,289 | — | — |
| 2005-02-17 | $4.93 | $4.93 | 418,137,429 | — | — |
| 2005-02-16 | $4.94 | $4.94 | 663,770,685 | — | — |
| 2005-02-15 | $4.86 | $4.86 | 1,035,177,611 | — | — |
| 2005-02-14 | $4.81 | $4.81 | 1,548,269,624 | — | — |
| 2005-02-11 | $4.67 | $4.67 | 526,606,480 | — | — |
| 2005-02-10 | $4.68 | $4.68 | 762,154,073 | — | — |
| 2005-02-09 | $4.77 | $4.77 | 689,434,520 | — | — |
| 2005-02-08 | $4.95 | $4.95 | 460,921,194 | — | — |
| 2005-02-07 | $4.88 | $4.88 | 520,359,150 | — | — |
| 2005-02-04 | $5.09 | $5.09 | 594,993,855 | — | — |
| 2005-02-03 | $5.25 | $5.25 | 521,471,303 | — | — |
| 2005-02-02 | $5.13 | $5.13 | 1,316,889,593 | — | — |
| 2005-02-01 | $4.78 | $4.78 | 756,384,528 | — | — |
| 2005-01-31 | $4.87 | $4.87 | 385,306,832 | — | — |
| 2005-01-28 | $4.74 | $4.74 | 490,158,373 | — | — |
| 2005-01-27 | $4.68 | $4.68 | 266,089,645 | — | — |
| 2005-01-26 | $4.71 | $4.71 | 494,161,321 | — | — |
| 2005-01-25 | $4.41 | $4.41 | 427,966,132 | — | — |
| 2005-01-24 | $4.50 | $4.50 | 563,010,421 | — | — |
| 2005-01-21 | $4.69 | $4.69 | 371,724,110 | — | — |
| 2005-01-20 | $4.83 | $4.83 | 361,413,608 | — | — |
| 2005-01-19 | $4.91 | $4.91 | 451,995,865 | — | — |
| 2005-01-18 | $5.08 | $5.08 | 528,878,966 | — | — |
| 2005-01-14 | $4.98 | $4.98 | 387,057,368 | — | — |
| 2005-01-13 | $4.87 | $4.87 | 275,002,929 | — | — |
| 2005-01-12 | $4.87 | $4.87 | 328,338,096 | — | — |
| 2005-01-11 | $4.82 | $4.82 | 279,391,317 | — | — |
| 2005-01-10 | $4.86 | $4.86 | 302,714,411 | — | — |
| 2005-01-07 | $4.83 | $4.83 | 387,964,757 | — | — |
| 2005-01-06 | $4.70 | $4.70 | 417,041,336 | — | — |
| 2005-01-05 | $4.82 | $4.82 | 330,698,912 | — | — |
| 2005-01-04 | $4.84 | $4.84 | 552,298,420 | — | — |
| 2005-01-03 | $5.05 | $5.05 | 636,143,518 | — | — |