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
- 2000-06-16 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 | $13.03 | $13.03 | 4,002,300 | — | — |
| 2005-12-29 | $13.19 | $13.19 | 3,551,400 | — | — |
| 2005-12-28 | $13.30 | $13.30 | 4,628,700 | — | — |
| 2005-12-27 | $13.35 | $13.35 | 6,147,000 | — | — |
| 2005-12-23 | $13.59 | $13.59 | 4,461,300 | — | — |
| 2005-12-22 | $13.69 | $13.69 | 10,459,800 | — | — |
| 2005-12-21 | $13.27 | $13.27 | 7,416,000 | — | — |
| 2005-12-20 | $12.94 | $12.94 | 5,625,900 | — | — |
| 2005-12-19 | $12.79 | $12.79 | 5,224,500 | — | — |
| 2005-12-16 | $12.87 | $12.87 | 8,151,300 | — | — |
| 2005-12-15 | $12.79 | $12.79 | 6,196,500 | — | — |
| 2005-12-14 | $13.08 | $13.08 | 4,903,200 | — | — |
| 2005-12-13 | $13.14 | $13.14 | 9,750,600 | — | — |
| 2005-12-12 | $13.58 | $13.58 | 14,803,200 | — | — |
| 2005-12-09 | $12.94 | $12.94 | 6,600,600 | — | — |
| 2005-12-08 | $12.43 | $12.43 | 6,222,600 | — | — |
| 2005-12-07 | $12.55 | $12.55 | 6,836,400 | — | — |
| 2005-12-06 | $12.73 | $12.73 | 5,022,000 | — | — |
| 2005-12-05 | $12.95 | $12.95 | 5,074,200 | — | — |
| 2005-12-02 | $12.88 | $12.88 | 9,992,700 | — | — |
| 2005-12-01 | $12.82 | $12.82 | 6,494,400 | — | — |
| 2005-11-30 | $12.41 | $12.41 | 4,886,100 | — | — |
| 2005-11-29 | $12.39 | $12.39 | 8,461,800 | — | — |
| 2005-11-28 | $12.38 | $12.38 | 8,955,900 | — | — |
| 2005-11-25 | $12.85 | $12.85 | 2,337,300 | — | — |
| 2005-11-23 | $12.74 | $12.74 | 5,857,200 | — | — |
| 2005-11-22 | $12.83 | $12.83 | 16,668,000 | — | — |
| 2005-11-21 | $12.16 | $12.16 | 5,637,600 | — | — |
| 2005-11-18 | $12.00 | $12.00 | 8,413,200 | — | — |
| 2005-11-17 | $11.89 | $11.89 | 6,597,900 | — | — |
| 2005-11-16 | $11.47 | $11.47 | 9,279,000 | — | — |
| 2005-11-15 | $11.81 | $11.81 | 11,620,800 | — | — |
| 2005-11-14 | $11.65 | $11.65 | 18,298,800 | — | — |
| 2005-11-11 | $11.04 | $11.04 | 8,153,100 | — | — |
| 2005-11-10 | $10.95 | $10.95 | 15,683,400 | — | — |
| 2005-11-09 | $10.23 | $10.23 | 3,831,300 | — | — |
| 2005-11-08 | $10.24 | $10.24 | 4,484,700 | — | — |
| 2005-11-07 | $10.26 | $10.26 | 3,695,400 | — | — |
| 2005-11-04 | $10.26 | $10.26 | 3,645,900 | — | — |
| 2005-11-03 | $10.35 | $10.35 | 9,544,500 | — | — |
| 2005-11-02 | $10.31 | $10.31 | 14,397,300 | — | — |
| 2005-11-01 | $9.70 | $9.70 | 7,795,800 | — | — |
| 2005-10-31 | $9.86 | $9.86 | 7,448,400 | — | — |
| 2005-10-28 | $9.79 | $9.79 | 7,608,600 | — | — |
| 2005-10-27 | $9.77 | $9.77 | 12,580,200 | — | — |
| 2005-10-26 | $10.02 | $10.02 | 44,549,100 | — | — |
| 2005-10-25 | $8.00 | $8.00 | 13,689,000 | — | — |
| 2005-10-24 | $7.91 | $7.91 | 7,931,700 | — | — |
| 2005-10-21 | $7.75 | $7.75 | 8,244,900 | — | — |
| 2005-10-20 | $7.51 | $7.51 | 5,336,100 | — | — |
| 2005-10-19 | $7.62 | $7.62 | 8,145,000 | — | — |
| 2005-10-18 | $7.40 | $7.40 | 4,213,800 | — | — |
| 2005-10-17 | $7.50 | $7.50 | 3,584,700 | — | — |
| 2005-10-14 | $7.43 | $7.43 | 5,898,600 | — | — |
| 2005-10-13 | $7.32 | $7.32 | 5,534,100 | — | — |
| 2005-10-12 | $7.33 | $7.33 | 12,322,800 | — | — |
| 2005-10-11 | $7.60 | $7.60 | 8,119,800 | — | — |
| 2005-10-10 | $7.74 | $7.74 | 4,888,800 | — | — |
| 2005-10-07 | $7.82 | $7.82 | 5,971,500 | — | — |
| 2005-10-06 | $7.82 | $7.82 | 7,894,800 | — | — |
| 2005-10-05 | $8.09 | $8.09 | 6,250,500 | — | — |
| 2005-10-04 | $8.35 | $8.35 | 10,060,200 | — | — |
| 2005-10-03 | $8.21 | $8.21 | 4,437,000 | — | — |
| 2005-09-30 | $8.14 | $8.14 | 6,246,900 | — | — |
| 2005-09-29 | $8.38 | $8.38 | 8,334,900 | — | — |
| 2005-09-28 | $8.27 | $8.27 | 8,475,300 | — | — |
| 2005-09-27 | $8.25 | $8.25 | 17,567,100 | — | — |
| 2005-09-26 | $7.76 | $7.76 | 6,040,800 | — | — |
| 2005-09-23 | $7.92 | $7.92 | 5,075,100 | — | — |
| 2005-09-22 | $7.77 | $7.77 | 5,117,400 | — | — |
| 2005-09-21 | $7.74 | $7.74 | 6,429,600 | — | — |
| 2005-09-20 | $7.57 | $7.57 | 5,375,700 | — | — |
| 2005-09-19 | $7.75 | $7.75 | 3,756,600 | — | — |
| 2005-09-16 | $7.67 | $7.67 | 6,986,700 | — | — |
| 2005-09-15 | $7.72 | $7.72 | 4,385,700 | — | — |
| 2005-09-14 | $7.80 | $7.80 | 7,749,900 | — | — |
| 2005-09-13 | $8.12 | $8.12 | 9,961,200 | — | — |
| 2005-09-12 | $8.05 | $8.05 | 6,538,500 | — | — |
| 2005-09-09 | $7.81 | $7.81 | 3,247,200 | — | — |
| 2005-09-08 | $7.87 | $7.87 | 4,411,800 | — | — |
| 2005-09-07 | $7.99 | $7.99 | 12,478,500 | — | — |
| 2005-09-06 | $7.74 | $7.74 | 8,189,100 | — | — |
| 2005-09-02 | $7.90 | $7.90 | 2,633,400 | — | — |
| 2005-09-01 | $7.96 | $7.96 | 7,100,100 | — | — |
| 2005-08-31 | $8.27 | $8.27 | 5,536,800 | — | — |
| 2005-08-30 | $7.98 | $7.98 | 7,200,900 | — | — |
| 2005-08-29 | $8.07 | $8.07 | 11,141,100 | — | — |
| 2005-08-26 | $8.09 | $8.09 | 18,539,100 | — | — |
| 2005-08-25 | $8.49 | $8.49 | 6,797,700 | — | — |
| 2005-08-24 | $8.62 | $8.62 | 7,465,500 | — | — |
| 2005-08-23 | $8.65 | $8.65 | 14,706,900 | — | — |
| 2005-08-22 | $8.49 | $8.49 | 7,522,200 | — | — |
| 2005-08-19 | $8.29 | $8.29 | 4,278,600 | — | — |
| 2005-08-18 | $8.21 | $8.21 | 10,084,500 | — | — |
| 2005-08-17 | $8.39 | $8.39 | 7,767,000 | — | — |
| 2005-08-16 | $8.24 | $8.24 | 9,074,700 | — | — |
| 2005-08-15 | $8.46 | $8.46 | 7,396,200 | — | — |
| 2005-08-12 | $8.33 | $8.33 | 5,516,100 | — | — |
| 2005-08-11 | $8.31 | $8.31 | 6,398,100 | — | — |
| 2005-08-10 | $8.16 | $8.16 | 13,582,800 | — | — |
| 2005-08-09 | $8.32 | $8.32 | 19,384,200 | — | — |
| 2005-08-08 | $7.75 | $7.75 | 5,247,900 | — | — |
| 2005-08-05 | $7.71 | $7.71 | 5,132,700 | — | — |
| 2005-08-04 | $7.79 | $7.79 | 5,630,400 | — | — |
| 2005-08-03 | $7.91 | $7.91 | 13,657,500 | — | — |
| 2005-08-02 | $7.65 | $7.65 | 9,614,700 | — | — |
| 2005-08-01 | $7.48 | $7.48 | 14,666,400 | — | — |
| 2005-07-29 | $7.71 | $7.71 | 66,037,500 | — | — |
| 2005-07-28 | $8.05 | $8.05 | 33,736,500 | — | — |
| 2005-07-27 | $7.20 | $7.20 | 45,494,100 | — | — |
| 2005-07-26 | $5.70 | $5.70 | 13,627,800 | — | — |
| 2005-07-25 | $5.52 | $5.52 | 3,451,500 | — | — |
| 2005-07-22 | $5.57 | $5.57 | 2,171,700 | — | — |
| 2005-07-21 | $5.49 | $5.49 | 4,891,500 | — | — |
| 2005-07-20 | $5.61 | $5.61 | 2,964,600 | — | — |
| 2005-07-19 | $5.66 | $5.66 | 3,536,100 | — | — |
| 2005-07-18 | $5.72 | $5.72 | 4,955,400 | — | — |
| 2005-07-15 | $5.61 | $5.61 | 2,609,100 | — | — |
| 2005-07-14 | $5.60 | $5.60 | 3,964,500 | — | — |
| 2005-07-13 | $5.66 | $5.66 | 6,353,100 | — | — |
| 2005-07-12 | $5.94 | $5.94 | 4,645,800 | — | — |
| 2005-07-11 | $5.88 | $5.88 | 5,583,600 | — | — |
| 2005-07-08 | $5.75 | $5.75 | 8,198,100 | — | — |
| 2005-07-07 | $5.53 | $5.53 | 3,138,300 | — | — |
| 2005-07-06 | $5.43 | $5.43 | 2,618,100 | — | — |
| 2005-07-05 | $5.40 | $5.40 | 2,429,100 | — | — |
| 2005-07-01 | $5.19 | $5.19 | 1,914,300 | — | — |
| 2005-06-30 | $5.18 | $5.18 | 2,482,200 | — | — |
| 2005-06-29 | $5.23 | $5.23 | 3,546,000 | — | — |
| 2005-06-28 | $5.26 | $5.26 | 2,785,500 | — | — |
| 2005-06-27 | $5.11 | $5.11 | 4,951,800 | — | — |
| 2005-06-24 | $5.26 | $5.26 | 2,141,100 | — | — |
| 2005-06-23 | $5.28 | $5.28 | 1,932,300 | — | — |
| 2005-06-22 | $5.37 | $5.37 | 3,346,200 | — | — |
| 2005-06-21 | $5.46 | $5.46 | 2,465,100 | — | — |
| 2005-06-20 | $5.58 | $5.58 | 2,082,600 | — | — |
| 2005-06-17 | $5.60 | $5.60 | 4,359,600 | — | — |
| 2005-06-16 | $5.54 | $5.54 | 2,797,200 | — | — |
| 2005-06-15 | $5.35 | $5.35 | 2,951,100 | — | — |
| 2005-06-14 | $5.39 | $5.39 | 1,435,500 | — | — |
| 2005-06-13 | $5.40 | $5.40 | 1,205,100 | — | — |
| 2005-06-10 | $5.35 | $5.35 | 1,844,100 | — | — |
| 2005-06-09 | $5.39 | $5.39 | 2,634,300 | — | — |
| 2005-06-08 | $5.24 | $5.24 | 3,131,100 | — | — |
| 2005-06-07 | $5.41 | $5.41 | 2,501,100 | — | — |
| 2005-06-06 | $5.45 | $5.45 | 2,020,500 | — | — |
| 2005-06-03 | $5.46 | $5.46 | 2,008,800 | — | — |
| 2005-06-02 | $5.46 | $5.46 | 5,130,000 | — | — |
| 2005-06-01 | $5.38 | $5.38 | 4,073,400 | — | — |
| 2005-05-31 | $5.50 | $5.50 | 4,751,100 | — | — |
| 2005-05-27 | $5.52 | $5.52 | 3,334,500 | — | — |
| 2005-05-26 | $5.39 | $5.39 | 3,695,400 | — | — |
| 2005-05-25 | $5.27 | $5.27 | 4,221,900 | — | — |
| 2005-05-24 | $5.40 | $5.40 | 4,329,000 | — | — |
| 2005-05-23 | $5.33 | $5.33 | 6,152,400 | — | — |
| 2005-05-20 | $5.20 | $5.20 | 4,262,400 | — | — |
| 2005-05-19 | $5.23 | $5.23 | 6,549,300 | — | — |
| 2005-05-18 | $5.00 | $5.00 | 4,408,200 | — | — |
| 2005-05-17 | $4.84 | $4.84 | 3,303,000 | — | — |
| 2005-05-16 | $4.94 | $4.94 | 4,677,300 | — | — |
| 2005-05-13 | $4.64 | $4.64 | 2,412,900 | — | — |
| 2005-05-12 | $4.69 | $4.69 | 1,964,700 | — | — |
| 2005-05-11 | $4.76 | $4.76 | 3,952,800 | — | — |
| 2005-05-10 | $4.66 | $4.66 | 4,291,200 | — | — |
| 2005-05-09 | $4.80 | $4.80 | 4,235,400 | — | — |
| 2005-05-06 | $4.85 | $4.85 | 2,973,600 | — | — |
| 2005-05-05 | $4.80 | $4.80 | 3,274,200 | — | — |
| 2005-05-04 | $4.80 | $4.80 | 2,723,400 | — | — |
| 2005-05-03 | $4.74 | $4.74 | 3,937,500 | — | — |
| 2005-05-02 | $4.71 | $4.71 | 3,424,500 | — | — |
| 2005-04-29 | $4.77 | $4.77 | 5,716,800 | — | — |
| 2005-04-28 | $4.56 | $4.56 | 5,422,500 | — | — |
| 2005-04-27 | $4.73 | $4.73 | 5,301,900 | — | — |
| 2005-04-26 | $4.67 | $4.67 | 9,203,400 | — | — |
| 2005-04-25 | $4.83 | $4.83 | 21,874,500 | — | — |
| 2005-04-22 | $4.58 | $4.58 | 50,603,400 | — | — |
| 2005-04-21 | $5.77 | $5.77 | 7,067,700 | — | — |
| 2005-04-20 | $5.49 | $5.49 | 4,392,000 | — | — |
| 2005-04-19 | $5.61 | $5.61 | 6,413,400 | — | — |
| 2005-04-18 | $5.27 | $5.27 | 5,374,800 | — | — |
| 2005-04-15 | $5.32 | $5.32 | 4,826,700 | — | — |
| 2005-04-14 | $5.46 | $5.46 | 3,722,400 | — | — |
| 2005-04-13 | $5.50 | $5.50 | 3,699,900 | — | — |
| 2005-04-12 | $5.60 | $5.60 | 3,562,200 | — | — |
| 2005-04-11 | $5.63 | $5.63 | 2,645,100 | — | — |
| 2005-04-08 | $5.60 | $5.60 | 5,436,900 | — | — |
| 2005-04-07 | $5.78 | $5.78 | 5,386,500 | — | — |
| 2005-04-06 | $5.78 | $5.78 | 16,502,400 | — | — |
| 2005-04-05 | $5.35 | $5.35 | 3,953,700 | — | — |
| 2005-04-04 | $5.10 | $5.10 | 4,653,000 | — | — |
| 2005-04-01 | $5.20 | $5.20 | 5,778,900 | — | — |
| 2005-03-31 | $5.05 | $5.05 | 3,175,200 | — | — |
| 2005-03-30 | $5.10 | $5.10 | 6,028,200 | — | — |
| 2005-03-29 | $5.08 | $5.08 | 5,455,800 | — | — |
| 2005-03-28 | $5.12 | $5.12 | 3,046,500 | — | — |
| 2005-03-24 | $5.10 | $5.10 | 4,178,700 | — | — |
| 2005-03-23 | $5.03 | $5.03 | 3,544,200 | — | — |
| 2005-03-22 | $4.96 | $4.96 | 2,842,200 | — | — |
| 2005-03-21 | $4.93 | $4.93 | 1,861,200 | — | — |
| 2005-03-18 | $4.94 | $4.94 | 4,076,100 | — | — |
| 2005-03-17 | $4.97 | $4.97 | 2,736,900 | — | — |
| 2005-03-16 | $4.91 | $4.91 | 1,724,400 | — | — |
| 2005-03-15 | $4.94 | $4.94 | 3,253,500 | — | — |
| 2005-03-14 | $5.01 | $5.01 | 5,049,900 | — | — |
| 2005-03-11 | $5.01 | $5.01 | 7,573,500 | — | — |
| 2005-03-10 | $4.78 | $4.78 | 6,197,400 | — | — |
| 2005-03-09 | $4.89 | $4.89 | 9,154,800 | — | — |
| 2005-03-08 | $5.01 | $5.01 | 6,886,800 | — | — |
| 2005-03-07 | $5.18 | $5.18 | 2,811,600 | — | — |
| 2005-03-04 | $5.22 | $5.22 | 1,819,800 | — | — |
| 2005-03-03 | $5.21 | $5.21 | 2,827,800 | — | — |
| 2005-03-02 | $5.26 | $5.26 | 4,106,700 | — | — |
| 2005-03-01 | $5.32 | $5.32 | 3,708,000 | — | — |
| 2005-02-28 | $5.24 | $5.24 | 3,798,000 | — | — |
| 2005-02-25 | $5.33 | $5.33 | 3,291,300 | — | — |
| 2005-02-24 | $5.25 | $5.25 | 3,174,300 | — | — |
| 2005-02-23 | $5.10 | $5.10 | 3,981,600 | — | — |
| 2005-02-22 | $5.03 | $5.03 | 6,648,300 | — | — |
| 2005-02-18 | $5.27 | $5.27 | 3,017,700 | — | — |
| 2005-02-17 | $5.30 | $5.30 | 4,095,000 | — | — |
| 2005-02-16 | $5.41 | $5.41 | 5,699,700 | — | — |
| 2005-02-15 | $5.30 | $5.30 | 5,653,800 | — | — |
| 2005-02-14 | $5.28 | $5.28 | 7,370,100 | — | — |
| 2005-02-11 | $5.42 | $5.42 | 6,149,700 | — | — |
| 2005-02-10 | $5.32 | $5.32 | 10,013,400 | — | — |
| 2005-02-09 | $5.27 | $5.27 | 43,714,800 | — | — |
| 2005-02-08 | $4.57 | $4.57 | 7,597,800 | — | — |
| 2005-02-07 | $4.49 | $4.49 | 5,382,900 | — | — |
| 2005-02-04 | $4.64 | $4.64 | 4,243,500 | — | — |
| 2005-02-03 | $4.58 | $4.58 | 3,943,800 | — | — |
| 2005-02-02 | $4.47 | $4.47 | 1,924,200 | — | — |
| 2005-02-01 | $4.44 | $4.44 | 3,377,700 | — | — |
| 2005-01-31 | $4.43 | $4.43 | 3,249,900 | — | — |
| 2005-01-28 | $4.28 | $4.28 | 2,222,100 | — | — |
| 2005-01-27 | $4.33 | $4.33 | 3,544,200 | — | — |
| 2005-01-26 | $4.33 | $4.33 | 3,157,200 | — | — |
| 2005-01-25 | $4.32 | $4.32 | 5,229,900 | — | — |
| 2005-01-24 | $4.32 | $4.32 | 4,316,400 | — | — |
| 2005-01-21 | $4.51 | $4.51 | 3,022,200 | — | — |
| 2005-01-20 | $4.47 | $4.47 | 6,057,000 | — | — |
| 2005-01-19 | $4.56 | $4.56 | 5,069,700 | — | — |
| 2005-01-18 | $4.62 | $4.62 | 4,752,900 | — | — |
| 2005-01-14 | $4.55 | $4.55 | 5,967,900 | — | — |
| 2005-01-13 | $4.61 | $4.61 | 6,656,400 | — | — |
| 2005-01-12 | $4.46 | $4.46 | 4,216,500 | — | — |
| 2005-01-11 | $4.41 | $4.41 | 6,253,200 | — | — |
| 2005-01-10 | $4.51 | $4.51 | 9,531,000 | — | — |
| 2005-01-07 | $4.13 | $4.13 | 4,029,300 | — | — |
| 2005-01-06 | $4.09 | $4.09 | 3,070,800 | — | — |
| 2005-01-05 | $4.01 | $4.01 | 4,258,800 | — | — |
| 2005-01-04 | $4.05 | $4.05 | 7,808,400 | — | — |
| 2005-01-03 | $4.19 | $4.19 | 4,977,900 | — | — |