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 | $10.38 | $10.38 | 303,180,516 | — | — |
| 2005-12-29 | $10.51 | $10.51 | 277,554,168 | — | — |
| 2005-12-28 | $10.68 | $10.68 | 284,431,284 | — | — |
| 2005-12-27 | $10.63 | $10.63 | 267,843,888 | — | — |
| 2005-12-23 | $10.78 | $10.78 | 183,620,196 | — | — |
| 2005-12-22 | $10.81 | $10.81 | 301,562,136 | — | — |
| 2005-12-21 | $10.67 | $10.67 | 448,427,124 | — | — |
| 2005-12-20 | $10.75 | $10.75 | 402,984,612 | — | — |
| 2005-12-19 | $10.63 | $10.63 | 876,594,528 | — | — |
| 2005-12-16 | $10.76 | $10.76 | 652,566,780 | — | — |
| 2005-12-15 | $10.57 | $10.57 | 241,590,168 | — | — |
| 2005-12-14 | $10.48 | $10.48 | 264,950,784 | — | — |
| 2005-12-13 | $10.45 | $10.45 | 326,225,448 | — | — |
| 2005-12-12 | $10.33 | $10.33 | 277,725,996 | — | — |
| 2005-12-09 | $10.24 | $10.24 | 305,430,264 | — | — |
| 2005-12-08 | $10.28 | $10.28 | 356,043,600 | — | — |
| 2005-12-07 | $10.12 | $10.12 | 466,169,364 | — | — |
| 2005-12-06 | $10.12 | $10.12 | 604,406,988 | — | — |
| 2005-12-05 | $10.16 | $10.16 | 411,164,424 | — | — |
| 2005-12-02 | $10.45 | $10.45 | 301,438,260 | — | — |
| 2005-12-01 | $10.36 | $10.36 | 389,406,204 | — | — |
| 2005-11-30 | $10.13 | $10.13 | 623,240,136 | — | — |
| 2005-11-29 | $10.10 | $10.10 | 858,972,168 | — | — |
| 2005-11-28 | $10.60 | $10.60 | 439,895,664 | — | — |
| 2005-11-25 | $10.73 | $10.73 | 193,410,396 | — | — |
| 2005-11-23 | $10.58 | $10.58 | 402,996,600 | — | — |
| 2005-11-22 | $10.42 | $10.42 | 383,456,160 | — | — |
| 2005-11-21 | $10.24 | $10.24 | 412,990,596 | — | — |
| 2005-11-18 | $10.02 | $10.02 | 280,742,976 | — | — |
| 2005-11-17 | $10.10 | $10.10 | 368,119,512 | — | — |
| 2005-11-16 | $9.96 | $9.96 | 347,460,192 | — | — |
| 2005-11-15 | $9.83 | $9.83 | 344,651,004 | — | — |
| 2005-11-14 | $9.93 | $9.93 | 312,003,684 | — | — |
| 2005-11-11 | $9.77 | $9.77 | 282,273,444 | — | — |
| 2005-11-10 | $9.79 | $9.79 | 364,782,852 | — | — |
| 2005-11-09 | $9.49 | $9.49 | 418,257,324 | — | — |
| 2005-11-08 | $9.76 | $9.76 | 315,584,100 | — | — |
| 2005-11-07 | $9.89 | $9.89 | 383,276,340 | — | — |
| 2005-11-04 | $9.77 | $9.77 | 352,643,004 | — | — |
| 2005-11-03 | $9.66 | $9.66 | 297,638,064 | — | — |
| 2005-11-02 | $9.50 | $9.50 | 422,193,384 | — | — |
| 2005-11-01 | $9.49 | $9.49 | 653,589,756 | — | — |
| 2005-10-31 | $9.31 | $9.31 | 573,142,284 | — | — |
| 2005-10-28 | $8.96 | $8.96 | 235,903,860 | — | — |
| 2005-10-27 | $8.84 | $8.84 | 205,170,624 | — | — |
| 2005-10-26 | $8.89 | $8.89 | 355,943,700 | — | — |
| 2005-10-25 | $8.68 | $8.68 | 274,856,868 | — | — |
| 2005-10-24 | $8.72 | $8.72 | 376,890,732 | — | — |
| 2005-10-21 | $8.51 | $8.51 | 914,780,304 | — | — |
| 2005-10-20 | $7.59 | $7.59 | 555,911,532 | — | — |
| 2005-10-19 | $7.73 | $7.73 | 280,147,572 | — | — |
| 2005-10-18 | $7.59 | $7.59 | 282,828,888 | — | — |
| 2005-10-17 | $7.63 | $7.63 | 302,365,332 | — | — |
| 2005-10-14 | $7.41 | $7.41 | 340,423,236 | — | — |
| 2005-10-13 | $7.44 | $7.44 | 422,285,292 | — | — |
| 2005-10-12 | $7.53 | $7.53 | 371,875,752 | — | — |
| 2005-10-11 | $7.66 | $7.66 | 341,362,296 | — | — |
| 2005-10-10 | $7.77 | $7.77 | 222,665,112 | — | — |
| 2005-10-07 | $7.83 | $7.83 | 270,541,188 | — | — |
| 2005-10-06 | $7.83 | $7.83 | 319,432,248 | — | — |
| 2005-10-05 | $7.78 | $7.78 | 332,802,864 | — | — |
| 2005-10-04 | $7.78 | $7.78 | 365,406,228 | — | — |
| 2005-10-03 | $7.97 | $7.97 | 366,045,588 | — | — |
| 2005-09-30 | $7.92 | $7.92 | 365,685,948 | — | — |
| 2005-09-29 | $7.75 | $7.75 | 224,327,448 | — | — |
| 2005-09-28 | $7.66 | $7.66 | 319,576,104 | — | — |
| 2005-09-27 | $7.86 | $7.86 | 274,649,076 | — | — |
| 2005-09-26 | $7.86 | $7.86 | 395,380,224 | — | — |
| 2005-09-23 | $7.89 | $7.89 | 339,012,648 | — | — |
| 2005-09-22 | $7.79 | $7.79 | 519,735,744 | — | — |
| 2005-09-21 | $7.81 | $7.81 | 404,383,212 | — | — |
| 2005-09-20 | $7.71 | $7.71 | 373,665,960 | — | — |
| 2005-09-19 | $7.60 | $7.60 | 230,245,524 | — | — |
| 2005-09-16 | $7.51 | $7.51 | 302,888,808 | — | — |
| 2005-09-15 | $7.57 | $7.57 | 618,029,352 | — | — |
| 2005-09-14 | $7.58 | $7.58 | 450,580,968 | — | — |
| 2005-09-13 | $7.80 | $7.80 | 411,584,004 | — | — |
| 2005-09-12 | $7.75 | $7.75 | 415,044,540 | — | — |
| 2005-09-09 | $7.48 | $7.48 | 175,444,380 | — | — |
| 2005-09-08 | $7.39 | $7.39 | 264,267,468 | — | — |
| 2005-09-07 | $7.38 | $7.38 | 299,680,020 | — | — |
| 2005-09-06 | $7.18 | $7.18 | 168,323,508 | — | — |
| 2005-09-02 | $7.22 | $7.22 | 137,242,620 | — | — |
| 2005-09-01 | $7.16 | $7.16 | 109,574,316 | — | — |
| 2005-08-31 | $7.16 | $7.16 | 201,158,640 | — | — |
| 2005-08-30 | $7.19 | $7.19 | 191,488,320 | — | — |
| 2005-08-29 | $7.22 | $7.22 | 235,883,880 | — | — |
| 2005-08-26 | $7.10 | $7.10 | 150,061,788 | — | — |
| 2005-08-25 | $7.07 | $7.07 | 174,888,936 | — | — |
| 2005-08-24 | $7.07 | $7.07 | 343,380,276 | — | — |
| 2005-08-23 | $7.00 | $7.00 | 232,635,132 | — | — |
| 2005-08-22 | $6.86 | $6.86 | 272,247,480 | — | — |
| 2005-08-19 | $7.01 | $7.01 | 221,494,284 | — | — |
| 2005-08-18 | $7.01 | $7.01 | 474,437,088 | — | — |
| 2005-08-17 | $7.13 | $7.13 | 155,176,668 | — | — |
| 2005-08-16 | $7.15 | $7.15 | 284,083,632 | — | — |
| 2005-08-15 | $7.11 | $7.11 | 326,661,012 | — | — |
| 2005-08-12 | $7.25 | $7.25 | 263,172,564 | — | — |
| 2005-08-11 | $7.11 | $7.11 | 300,295,404 | — | — |
| 2005-08-10 | $7.15 | $7.15 | 274,884,840 | — | — |
| 2005-08-09 | $7.30 | $7.30 | 230,940,828 | — | — |
| 2005-08-08 | $7.29 | $7.29 | 179,092,728 | — | — |
| 2005-08-05 | $7.32 | $7.32 | 237,350,412 | — | — |
| 2005-08-04 | $7.45 | $7.45 | 209,250,540 | — | — |
| 2005-08-03 | $7.44 | $7.44 | 236,986,776 | — | — |
| 2005-08-02 | $7.49 | $7.49 | 291,316,392 | — | — |
| 2005-08-01 | $7.30 | $7.30 | 226,269,504 | — | — |
| 2005-07-29 | $7.20 | $7.20 | 334,197,468 | — | — |
| 2005-07-28 | $7.34 | $7.34 | 236,786,976 | — | — |
| 2005-07-27 | $7.43 | $7.43 | 288,427,284 | — | — |
| 2005-07-26 | $7.41 | $7.41 | 392,283,324 | — | — |
| 2005-07-25 | $7.40 | $7.40 | 385,965,648 | — | — |
| 2005-07-22 | $7.57 | $7.57 | 934,536,528 | — | — |
| 2005-07-21 | $7.86 | $7.86 | 790,784,424 | — | — |
| 2005-07-20 | $7.81 | $7.81 | 571,843,584 | — | — |
| 2005-07-19 | $7.76 | $7.76 | 504,351,144 | — | — |
| 2005-07-18 | $7.50 | $7.50 | 248,063,688 | — | — |
| 2005-07-15 | $7.54 | $7.54 | 337,198,464 | — | — |
| 2005-07-14 | $7.53 | $7.53 | 426,281,292 | — | — |
| 2005-07-13 | $7.48 | $7.48 | 457,058,484 | — | — |
| 2005-07-12 | $7.30 | $7.30 | 234,361,404 | — | — |
| 2005-07-11 | $7.34 | $7.34 | 335,276,388 | — | — |
| 2005-07-08 | $7.41 | $7.41 | 298,005,696 | — | — |
| 2005-07-07 | $7.40 | $7.40 | 426,457,116 | — | — |
| 2005-07-06 | $7.30 | $7.30 | 319,691,988 | — | — |
| 2005-07-05 | $7.40 | $7.40 | 299,460,240 | — | — |
| 2005-07-01 | $7.29 | $7.29 | 368,734,896 | — | — |
| 2005-06-30 | $7.36 | $7.36 | 603,172,224 | — | — |
| 2005-06-29 | $7.33 | $7.33 | 731,216,052 | — | — |
| 2005-06-28 | $7.56 | $7.56 | 760,698,540 | — | — |
| 2005-06-27 | $7.61 | $7.61 | 711,403,884 | — | — |
| 2005-06-24 | $7.44 | $7.44 | 710,137,152 | — | — |
| 2005-06-23 | $7.25 | $7.25 | 561,693,744 | — | — |
| 2005-06-22 | $7.24 | $7.24 | 418,541,040 | — | — |
| 2005-06-21 | $7.20 | $7.20 | 604,686,708 | — | — |
| 2005-06-20 | $7.17 | $7.17 | 840,147,012 | — | — |
| 2005-06-17 | $7.01 | $7.01 | 416,958,624 | — | — |
| 2005-06-16 | $6.94 | $6.94 | 497,997,504 | — | — |
| 2005-06-15 | $6.88 | $6.88 | 834,488,676 | — | — |
| 2005-06-14 | $6.97 | $6.97 | 403,272,324 | — | — |
| 2005-06-13 | $7.08 | $7.08 | 511,615,872 | — | — |
| 2005-06-10 | $7.07 | $7.07 | 507,356,136 | — | — |
| 2005-06-09 | $7.16 | $7.16 | 656,986,356 | — | — |
| 2005-06-08 | $7.00 | $7.00 | 1,027,007,964 | — | — |
| 2005-06-07 | $7.34 | $7.34 | 971,947,080 | — | — |
| 2005-06-06 | $7.28 | $7.28 | 900,134,964 | — | — |
| 2005-06-03 | $7.01 | $7.01 | 750,540,708 | — | — |
| 2005-06-02 | $7.20 | $7.20 | 718,245,036 | — | — |
| 2005-06-01 | $7.21 | $7.21 | 1,406,260,332 | — | — |
| 2005-05-31 | $6.94 | $6.94 | 888,582,528 | — | — |
| 2005-05-27 | $6.66 | $6.66 | 486,876,636 | — | — |
| 2005-05-26 | $6.49 | $6.49 | 541,322,136 | — | — |
| 2005-05-25 | $6.53 | $6.53 | 721,593,684 | — | — |
| 2005-05-24 | $6.41 | $6.41 | 1,160,562,276 | — | — |
| 2005-05-23 | $6.39 | $6.39 | 854,676,468 | — | — |
| 2005-05-20 | $6.05 | $6.05 | 326,213,460 | — | — |
| 2005-05-19 | $5.99 | $5.99 | 388,271,340 | — | — |
| 2005-05-18 | $5.98 | $5.98 | 491,987,520 | — | — |
| 2005-05-17 | $5.83 | $5.83 | 312,043,644 | — | — |
| 2005-05-16 | $5.78 | $5.78 | 227,028,744 | — | — |
| 2005-05-13 | $5.74 | $5.74 | 296,323,380 | — | — |
| 2005-05-12 | $5.72 | $5.72 | 357,570,072 | — | — |
| 2005-05-11 | $5.79 | $5.79 | 458,692,848 | — | — |
| 2005-05-10 | $5.70 | $5.70 | 253,578,168 | — | — |
| 2005-05-09 | $5.66 | $5.66 | 221,250,528 | — | — |
| 2005-05-06 | $5.71 | $5.71 | 270,285,444 | — | — |
| 2005-05-05 | $5.68 | $5.68 | 300,083,616 | — | — |
| 2005-05-04 | $5.72 | $5.72 | 482,856,660 | — | — |
| 2005-05-03 | $5.66 | $5.66 | 710,496,792 | — | — |
| 2005-05-02 | $5.56 | $5.56 | 390,305,304 | — | — |
| 2005-04-29 | $5.51 | $5.51 | 366,441,192 | — | — |
| 2005-04-28 | $5.49 | $5.49 | 346,964,688 | — | — |
| 2005-04-27 | $5.50 | $5.50 | 410,181,408 | — | — |
| 2005-04-26 | $5.47 | $5.47 | 690,189,120 | — | — |
| 2005-04-25 | $5.59 | $5.59 | 792,806,400 | — | — |
| 2005-04-22 | $5.40 | $5.40 | 1,326,875,796 | — | — |
| 2005-04-21 | $5.11 | $5.11 | 709,365,924 | — | — |
| 2005-04-20 | $4.96 | $4.96 | 617,441,940 | — | — |
| 2005-04-19 | $4.79 | $4.79 | 336,862,800 | — | — |
| 2005-04-18 | $4.68 | $4.68 | 261,749,988 | — | — |
| 2005-04-15 | $4.63 | $4.63 | 462,632,904 | — | — |
| 2005-04-14 | $4.79 | $4.79 | 245,861,892 | — | — |
| 2005-04-13 | $4.83 | $4.83 | 261,969,768 | — | — |
| 2005-04-12 | $4.85 | $4.85 | 292,491,216 | — | — |
| 2005-04-11 | $4.84 | $4.84 | 216,203,580 | — | — |
| 2005-04-08 | $4.81 | $4.81 | 204,459,336 | — | — |
| 2005-04-07 | $4.85 | $4.85 | 387,300,312 | — | — |
| 2005-04-06 | $4.74 | $4.74 | 209,893,896 | — | — |
| 2005-04-05 | $4.72 | $4.72 | 349,118,532 | — | — |
| 2005-04-04 | $4.64 | $4.64 | 322,732,944 | — | — |
| 2005-04-01 | $4.51 | $4.51 | 247,032,720 | — | — |
| 2005-03-31 | $4.52 | $4.52 | 270,473,256 | — | — |
| 2005-03-30 | $4.52 | $4.52 | 249,194,556 | — | — |
| 2005-03-29 | $4.49 | $4.49 | 258,661,080 | — | — |
| 2005-03-28 | $4.54 | $4.54 | 349,170,480 | — | — |
| 2005-03-24 | $4.49 | $4.49 | 148,059,792 | — | — |
| 2005-03-23 | $4.48 | $4.48 | 193,606,200 | — | — |
| 2005-03-22 | $4.47 | $4.47 | 225,042,732 | — | — |
| 2005-03-21 | $4.53 | $4.53 | 299,048,652 | — | — |
| 2005-03-18 | $4.51 | $4.51 | 283,316,400 | — | — |
| 2005-03-17 | $4.49 | $4.49 | 330,093,576 | — | — |
| 2005-03-16 | $4.39 | $4.39 | 283,967,748 | — | — |
| 2005-03-15 | $4.47 | $4.47 | 416,467,116 | — | — |
| 2005-03-14 | $4.38 | $4.38 | 445,418,136 | — | — |
| 2005-03-11 | $4.45 | $4.45 | 320,810,868 | — | — |
| 2005-03-10 | $4.50 | $4.50 | 437,981,580 | — | — |
| 2005-03-09 | $4.54 | $4.54 | 453,961,584 | — | — |
| 2005-03-08 | $4.63 | $4.63 | 321,522,156 | — | — |
| 2005-03-07 | $4.72 | $4.72 | 346,349,304 | — | — |
| 2005-03-04 | $4.65 | $4.65 | 270,693,036 | — | — |
| 2005-03-03 | $4.68 | $4.68 | 304,039,656 | — | — |
| 2005-03-02 | $4.63 | $4.63 | 291,128,580 | — | — |
| 2005-03-01 | $4.66 | $4.66 | 372,075,552 | — | — |
| 2005-02-28 | $4.70 | $4.70 | 312,423,264 | — | — |
| 2005-02-25 | $4.65 | $4.65 | 398,541,060 | — | — |
| 2005-02-24 | $4.73 | $4.73 | 1,031,539,428 | — | — |
| 2005-02-23 | $4.85 | $4.85 | 622,816,560 | — | — |
| 2005-02-22 | $4.79 | $4.79 | 538,808,652 | — | — |
| 2005-02-18 | $4.95 | $4.95 | 339,096,564 | — | — |
| 2005-02-17 | $4.95 | $4.95 | 416,159,424 | — | — |
| 2005-02-16 | $4.97 | $4.97 | 660,630,708 | — | — |
| 2005-02-15 | $4.89 | $4.89 | 1,030,280,688 | — | — |
| 2005-02-14 | $4.83 | $4.83 | 1,540,945,512 | — | — |
| 2005-02-11 | $4.69 | $4.69 | 524,115,360 | — | — |
| 2005-02-10 | $4.70 | $4.70 | 758,548,692 | — | — |
| 2005-02-09 | $4.79 | $4.79 | 686,173,140 | — | — |
| 2005-02-08 | $4.97 | $4.97 | 458,740,800 | — | — |
| 2005-02-07 | $4.91 | $4.91 | 517,897,584 | — | — |
| 2005-02-04 | $5.11 | $5.11 | 592,179,228 | — | — |
| 2005-02-03 | $5.28 | $5.28 | 519,004,476 | — | — |
| 2005-02-02 | $5.15 | $5.15 | 1,310,660,028 | — | — |
| 2005-02-01 | $4.80 | $4.80 | 752,806,440 | — | — |
| 2005-01-31 | $4.90 | $4.90 | 383,484,132 | — | — |
| 2005-01-28 | $4.76 | $4.76 | 487,839,672 | — | — |
| 2005-01-27 | $4.71 | $4.71 | 264,830,904 | — | — |
| 2005-01-26 | $4.74 | $4.74 | 491,823,684 | — | — |
| 2005-01-25 | $4.43 | $4.43 | 425,941,632 | — | — |
| 2005-01-24 | $4.52 | $4.52 | 560,347,092 | — | — |
| 2005-01-21 | $4.71 | $4.71 | 369,965,664 | — | — |
| 2005-01-20 | $4.85 | $4.85 | 359,703,936 | — | — |
| 2005-01-19 | $4.94 | $4.94 | 449,857,692 | — | — |
| 2005-01-18 | $5.10 | $5.10 | 526,377,096 | — | — |
| 2005-01-14 | $5.00 | $5.00 | 385,226,388 | — | — |
| 2005-01-13 | $4.89 | $4.89 | 273,702,024 | — | — |
| 2005-01-12 | $4.89 | $4.89 | 326,784,888 | — | — |
| 2005-01-11 | $4.84 | $4.84 | 278,069,652 | — | — |
| 2005-01-10 | $4.88 | $4.88 | 301,282,416 | — | — |
| 2005-01-07 | $4.85 | $4.85 | 386,129,484 | — | — |
| 2005-01-06 | $4.72 | $4.72 | 415,068,516 | — | — |
| 2005-01-05 | $4.84 | $4.84 | 329,134,536 | — | — |
| 2005-01-04 | $4.87 | $4.87 | 549,685,764 | — | — |
| 2005-01-03 | $5.07 | $5.07 | 633,134,232 | — | — |