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
- 2004-06-03 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 | $4.89 | $10.00 | 3,941,016 | — | — |
| 2005-12-29 | $4.89 | $10.01 | 3,581,779 | — | — |
| 2005-12-28 | $4.81 | $9.84 | 5,630,812 | — | — |
| 2005-12-27 | $4.77 | $9.75 | 3,957,596 | — | — |
| 2005-12-23 | $4.74 | $9.70 | 4,502,900 | — | — |
| 2005-12-22 | $4.75 | $9.72 | 7,109,211 | — | — |
| 2005-12-21 | $4.80 | $9.83 | 3,981,085 | — | — |
| 2005-12-20 | $4.91 | $10.05 | 5,143,539 | — | — |
| 2005-12-19 | $4.82 | $9.86 | 3,816,204 | — | — |
| 2005-12-16 | $4.86 | $9.95 | 10,278,328 | — | — |
| 2005-12-15 | $4.89 | $10.00 | 5,749,637 | — | — |
| 2005-12-14 | $4.91 | $10.04 | 3,004,236 | — | — |
| 2005-12-13 | $4.95 | $10.13 | 4,544,350 | — | — |
| 2005-12-12 | $4.91 | $10.05 | 3,527,433 | — | — |
| 2005-12-09 | $4.89 | $10.02 | 2,740,795 | — | — |
| 2005-12-08 | $4.93 | $10.08 | 7,963,090 | — | — |
| 2005-12-07 | $4.98 | $10.19 | 5,872,606 | — | — |
| 2005-12-06 | $4.90 | $10.04 | 5,681,474 | — | — |
| 2005-12-05 | $4.85 | $9.92 | 5,303,814 | — | — |
| 2005-12-02 | $4.99 | $10.22 | 4,507,045 | — | — |
| 2005-12-01 | $5.00 | $10.24 | 8,001,777 | — | — |
| 2005-11-30 | $4.84 | $9.91 | 19,371,173 | — | — |
| 2005-11-29 | $5.10 | $10.45 | 7,989,803 | — | — |
| 2005-11-28 | $5.19 | $10.62 | 8,079,152 | — | — |
| 2005-11-25 | $5.29 | $10.83 | 1,797,107 | — | — |
| 2005-11-23 | $5.28 | $10.81 | 3,099,572 | — | — |
| 2005-11-22 | $5.32 | $10.89 | 3,672,049 | — | — |
| 2005-11-21 | $5.35 | $10.95 | 4,458,225 | — | — |
| 2005-11-18 | $5.38 | $11.02 | 5,196,043 | — | — |
| 2005-11-17 | $5.37 | $10.99 | 3,628,756 | — | — |
| 2005-11-16 | $5.34 | $10.92 | 3,675,733 | — | — |
| 2005-11-15 | $5.33 | $10.92 | 9,442,410 | — | — |
| 2005-11-14 | $5.48 | $11.23 | 3,250,636 | — | — |
| 2005-11-11 | $5.49 | $11.23 | 3,254,320 | — | — |
| 2005-11-10 | $5.55 | $11.37 | 4,788,908 | — | — |
| 2005-11-09 | $5.52 | $11.29 | 2,750,006 | — | — |
| 2005-11-08 | $5.59 | $11.44 | 8,256,467 | — | — |
| 2005-11-07 | $5.49 | $11.24 | 3,176,025 | — | — |
| 2005-11-04 | $5.42 | $11.10 | 3,068,254 | — | — |
| 2005-11-03 | $5.46 | $11.17 | 4,899,903 | — | — |
| 2005-11-02 | $5.36 | $10.98 | 9,864,284 | — | — |
| 2005-11-01 | $5.30 | $10.86 | 4,776,012 | — | — |
| 2005-10-31 | $5.38 | $11.01 | 6,640,821 | — | — |
| 2005-10-28 | $5.32 | $10.88 | 11,725,869 | — | — |
| 2005-10-27 | $5.34 | $10.93 | 3,672,970 | — | — |
| 2005-10-26 | $5.51 | $11.28 | 3,876,998 | — | — |
| 2005-10-25 | $5.55 | $11.36 | 2,780,864 | — | — |
| 2005-10-24 | $5.54 | $11.34 | 4,460,528 | — | — |
| 2005-10-21 | $5.45 | $11.15 | 7,573,456 | — | — |
| 2005-10-20 | $5.40 | $11.05 | 5,201,109 | — | — |
| 2005-10-19 | $5.38 | $11.02 | 5,734,899 | — | — |
| 2005-10-18 | $5.30 | $10.85 | 7,882,492 | — | — |
| 2005-10-17 | $5.32 | $10.88 | 9,270,161 | — | — |
| 2005-10-14 | $5.40 | $11.06 | 9,791,976 | — | — |
| 2005-10-13 | $5.33 | $10.91 | 14,500,746 | — | — |
| 2005-10-12 | $5.49 | $11.24 | 8,115,996 | — | — |
| 2005-10-11 | $5.65 | $11.56 | 23,122,898 | — | — |
| 2005-10-10 | $5.65 | $11.57 | 3,191,223 | — | — |
| 2005-10-07 | $5.67 | $11.60 | 3,601,122 | — | — |
| 2005-10-06 | $5.75 | $11.76 | 7,670,634 | — | — |
| 2005-10-05 | $5.80 | $11.87 | 9,221,341 | — | — |
| 2005-10-04 | $5.83 | $11.94 | 4,776,933 | — | — |
| 2005-10-03 | $5.82 | $11.91 | 13,205,189 | — | — |
| 2005-09-30 | $5.88 | $12.04 | 12,726,667 | — | — |
| 2005-09-29 | $5.56 | $11.38 | 13,464,945 | — | — |
| 2005-09-28 | $5.65 | $11.57 | 6,644,045 | — | — |
| 2005-09-27 | $5.66 | $11.59 | 5,362,766 | — | — |
| 2005-09-26 | $5.68 | $11.62 | 5,131,565 | — | — |
| 2005-09-23 | $5.74 | $11.74 | 4,678,373 | — | — |
| 2005-09-22 | $5.65 | $11.57 | 8,371,607 | — | — |
| 2005-09-21 | $5.72 | $11.71 | 6,376,460 | — | — |
| 2005-09-20 | $5.77 | $11.82 | 5,917,741 | — | — |
| 2005-09-19 | $5.71 | $11.68 | 10,263,129 | — | — |
| 2005-09-16 | $5.90 | $12.08 | 8,008,225 | — | — |
| 2005-09-15 | $5.82 | $11.92 | 5,246,705 | — | — |
| 2005-09-14 | $5.88 | $12.04 | 17,834,283 | — | — |
| 2005-09-13 | $5.81 | $11.89 | 10,597,957 | — | — |
| 2005-09-12 | $5.78 | $11.82 | 12,874,507 | — | — |
| 2005-09-09 | $5.49 | $11.24 | 10,866,924 | — | — |
| 2005-09-08 | $5.54 | $11.34 | 15,761,300 | — | — |
| 2005-09-07 | $5.79 | $11.86 | 15,126,648 | — | — |
| 2005-09-06 | $11.30 | $11.94 | 6,054,528 | — | — |
| 2005-09-02 | $11.05 | $11.66 | 2,668,027 | — | — |
| 2005-09-01 | $11.03 | $11.65 | 6,317,968 | — | — |
| 2005-08-31 | $11.02 | $11.64 | 4,979,580 | — | — |
| 2005-08-30 | $10.83 | $11.44 | 3,610,333 | — | — |
| 2005-08-29 | $10.70 | $11.30 | 3,615,860 | — | — |
| 2005-08-26 | $10.57 | $11.16 | 2,415,640 | — | — |
| 2005-08-25 | $10.59 | $11.18 | 2,829,223 | — | — |
| 2005-08-24 | $10.59 | $11.18 | 4,173,599 | — | — |
| 2005-08-23 | $10.60 | $11.20 | 1,897,509 | — | — |
| 2005-08-22 | $10.56 | $11.15 | 2,831,065 | — | — |
| 2005-08-19 | $10.47 | $11.05 | 4,799,961 | — | — |
| 2005-08-18 | $10.51 | $11.10 | 1,998,832 | — | — |
| 2005-08-17 | $10.62 | $11.22 | 2,525,253 | — | — |
| 2005-08-16 | $10.55 | $11.14 | 3,362,552 | — | — |
| 2005-08-15 | $10.58 | $11.18 | 2,323,988 | — | — |
| 2005-08-12 | $10.55 | $11.14 | 4,023,917 | — | — |
| 2005-08-11 | $10.54 | $11.13 | 6,742,605 | — | — |
| 2005-08-10 | $10.19 | $10.76 | 6,366,788 | — | — |
| 2005-08-09 | $10.18 | $10.75 | 5,973,930 | — | — |
| 2005-08-08 | $10.19 | $10.76 | 4,212,286 | — | — |
| 2005-08-05 | $10.21 | $10.79 | 1,568,669 | — | — |
| 2005-08-04 | $10.40 | $10.99 | 2,490,711 | — | — |
| 2005-08-03 | $10.42 | $11.00 | 2,350,701 | — | — |
| 2005-08-02 | $10.43 | $11.01 | 3,498,417 | — | — |
| 2005-08-01 | $10.30 | $10.88 | 2,261,812 | — | — |
| 2005-07-29 | $10.30 | $10.88 | 2,783,167 | — | — |
| 2005-07-28 | $10.42 | $11.00 | 3,576,252 | — | — |
| 2005-07-27 | $10.45 | $11.04 | 3,480,916 | — | — |
| 2005-07-26 | $10.56 | $11.15 | 2,583,284 | — | — |
| 2005-07-25 | $10.46 | $11.05 | 3,916,146 | — | — |
| 2005-07-22 | $10.55 | $11.14 | 8,386,806 | — | — |
| 2005-07-21 | $10.29 | $10.87 | 4,189,718 | — | — |
| 2005-07-20 | $10.36 | $10.94 | 5,022,412 | — | — |
| 2005-07-19 | $10.22 | $10.79 | 3,841,074 | — | — |
| 2005-07-18 | $10.21 | $10.78 | 3,006,999 | — | — |
| 2005-07-15 | $10.21 | $10.78 | 3,013,908 | — | — |
| 2005-07-14 | $10.15 | $10.72 | 5,422,178 | — | — |
| 2005-07-13 | $10.32 | $10.90 | 3,722,250 | — | — |
| 2005-07-12 | $10.41 | $10.99 | 18,552,757 | — | — |
| 2005-07-11 | $10.35 | $10.93 | 4,751,142 | — | — |
| 2005-07-08 | $10.27 | $10.85 | 3,049,831 | — | — |
| 2005-07-07 | $10.15 | $10.72 | 4,169,454 | — | — |
| 2005-07-06 | $9.99 | $10.55 | 4,465,134 | — | — |
| 2005-07-05 | $10.04 | $10.60 | 4,373,022 | — | — |
| 2005-07-01 | $10.12 | $10.69 | 2,977,984 | — | — |
| 2005-06-30 | $10.12 | $10.69 | 4,279,528 | — | — |
| 2005-06-29 | $10.12 | $10.69 | 2,655,592 | — | — |
| 2005-06-28 | $10.12 | $10.69 | 4,615,737 | — | — |
| 2005-06-27 | $10.11 | $10.67 | 6,084,925 | — | — |
| 2005-06-24 | $10.38 | $10.96 | 9,362,273 | — | — |
| 2005-06-23 | $10.41 | $10.99 | 10,950,746 | — | — |
| 2005-06-22 | $10.37 | $10.95 | 9,339,705 | — | — |
| 2005-06-21 | $10.22 | $10.80 | 11,863,577 | — | — |
| 2005-06-20 | $10.17 | $10.74 | 8,584,847 | — | — |
| 2005-06-17 | $10.02 | $10.58 | 20,439,673 | — | — |
| 2005-06-16 | $9.81 | $10.36 | 9,558,932 | — | — |
| 2005-06-15 | $9.64 | $10.18 | 6,298,164 | — | — |
| 2005-06-14 | $9.63 | $10.17 | 8,296,075 | — | — |
| 2005-06-13 | $9.52 | $10.05 | 7,054,405 | — | — |
| 2005-06-10 | $9.49 | $10.02 | 3,445,913 | — | — |
| 2005-06-09 | $9.43 | $9.95 | 7,197,639 | — | — |
| 2005-06-08 | $9.22 | $9.73 | 3,348,735 | — | — |
| 2005-06-07 | $9.20 | $9.71 | 6,408,699 | — | — |
| 2005-06-06 | $9.16 | $9.68 | 1,971,199 | — | — |
| 2005-06-03 | $9.19 | $9.70 | 2,445,576 | — | — |
| 2005-06-02 | $9.23 | $9.74 | 2,990,880 | — | — |
| 2005-06-01 | $9.13 | $9.64 | 2,516,963 | — | — |
| 2005-05-31 | $9.10 | $9.61 | 3,930,883 | — | — |
| 2005-05-27 | $9.25 | $9.77 | 2,396,757 | — | — |
| 2005-05-26 | $9.27 | $9.79 | 3,164,050 | — | — |
| 2005-05-25 | $9.23 | $9.75 | 1,880,468 | — | — |
| 2005-05-24 | $9.28 | $9.80 | 1,960,606 | — | — |
| 2005-05-23 | $9.31 | $9.83 | 5,982,220 | — | — |
| 2005-05-20 | $9.33 | $9.86 | 8,651,168 | — | — |
| 2005-05-19 | $9.12 | $9.63 | 5,305,196 | — | — |
| 2005-05-18 | $8.92 | $9.42 | 8,549,384 | — | — |
| 2005-05-17 | $8.88 | $9.38 | 4,403,879 | — | — |
| 2005-05-16 | $8.95 | $9.45 | 2,341,950 | — | — |
| 2005-05-13 | $9.05 | $9.56 | 3,916,146 | — | — |
| 2005-05-12 | $9.18 | $9.69 | 2,053,179 | — | — |
| 2005-05-11 | $9.25 | $9.77 | 3,147,470 | — | — |
| 2005-05-10 | $9.40 | $9.93 | 3,821,731 | — | — |
| 2005-05-09 | $9.53 | $10.06 | 4,191,561 | — | — |
| 2005-05-06 | $9.39 | $9.91 | 5,112,682 | — | — |
| 2005-05-05 | $9.28 | $9.80 | 3,331,694 | — | — |
| 2005-05-04 | $9.37 | $9.90 | 3,345,511 | — | — |
| 2005-05-03 | $9.15 | $9.66 | 4,006,876 | — | — |
| 2005-05-02 | $8.85 | $9.35 | 2,926,862 | — | — |
| 2005-04-29 | $9.00 | $9.51 | 6,004,327 | — | — |
| 2005-04-28 | $8.97 | $9.47 | 7,845,187 | — | — |
| 2005-04-27 | $9.07 | $9.57 | 3,796,860 | — | — |
| 2005-04-26 | $8.94 | $9.44 | 3,978,782 | — | — |
| 2005-04-25 | $9.15 | $9.66 | 2,423,469 | — | — |
| 2005-04-22 | $9.16 | $9.67 | 2,623,813 | — | — |
| 2005-04-21 | $9.34 | $9.86 | 5,719,700 | — | — |
| 2005-04-20 | $9.04 | $9.55 | 3,342,748 | — | — |
| 2005-04-19 | $9.08 | $9.59 | 3,170,498 | — | — |
| 2005-04-18 | $9.13 | $9.64 | 5,250,389 | — | — |
| 2005-04-15 | $9.09 | $9.60 | 4,664,556 | — | — |
| 2005-04-14 | $9.29 | $9.81 | 4,415,393 | — | — |
| 2005-04-13 | $9.32 | $9.84 | 5,511,988 | — | — |
| 2005-04-12 | $9.28 | $9.80 | 4,144,584 | — | — |
| 2005-04-11 | $9.23 | $9.74 | 3,804,229 | — | — |
| 2005-04-08 | $9.03 | $9.54 | 5,015,503 | — | — |
| 2005-04-07 | $8.97 | $9.47 | 3,977,861 | — | — |
| 2005-04-06 | $8.92 | $9.42 | 5,475,143 | — | — |
| 2005-04-05 | $9.01 | $9.51 | 7,895,388 | — | — |
| 2005-04-04 | $9.11 | $9.62 | 5,893,792 | — | — |
| 2005-04-01 | $9.36 | $9.88 | 3,816,204 | — | — |
| 2005-03-31 | $9.50 | $10.03 | 3,042,002 | — | — |
| 2005-03-30 | $9.45 | $9.98 | 4,078,263 | — | — |
| 2005-03-29 | $9.50 | $10.03 | 7,714,388 | — | — |
| 2005-03-28 | $9.56 | $10.10 | 3,601,122 | — | — |
| 2005-03-24 | $9.55 | $10.09 | 3,793,636 | — | — |
| 2005-03-23 | $9.61 | $10.15 | 5,813,194 | — | — |
| 2005-03-22 | $9.89 | $10.45 | 2,989,958 | — | — |
| 2005-03-21 | $9.90 | $10.46 | 1,930,209 | — | — |
| 2005-03-18 | $9.82 | $10.37 | 2,103,380 | — | — |
| 2005-03-17 | $9.91 | $10.46 | 2,242,469 | — | — |
| 2005-03-16 | $9.88 | $10.43 | 3,011,605 | — | — |
| 2005-03-15 | $10.06 | $10.62 | 2,232,337 | — | — |
| 2005-03-14 | $10.13 | $10.70 | 3,169,116 | — | — |
| 2005-03-11 | $10.20 | $10.77 | 4,373,943 | — | — |
| 2005-03-10 | $10.29 | $10.87 | 4,070,433 | — | — |
| 2005-03-09 | $10.27 | $10.84 | 7,666,029 | — | — |
| 2005-03-08 | $10.11 | $10.68 | 5,460,865 | — | — |
| 2005-03-07 | $9.86 | $10.41 | 3,688,629 | — | — |
| 2005-03-04 | $9.74 | $10.28 | 4,040,497 | — | — |
| 2005-03-03 | $9.66 | $10.20 | 5,097,483 | — | — |
| 2005-03-02 | $9.67 | $10.21 | 4,473,884 | — | — |
| 2005-03-01 | $9.41 | $9.94 | 4,476,187 | — | — |
| 2005-02-28 | $9.39 | $9.91 | 4,158,400 | — | — |
| 2005-02-25 | $9.38 | $9.90 | 4,678,373 | — | — |
| 2005-02-24 | $9.43 | $9.96 | 4,255,118 | — | — |
| 2005-02-23 | $9.42 | $9.95 | 3,506,247 | — | — |
| 2005-02-22 | $9.42 | $9.95 | 4,553,561 | — | — |
| 2005-02-18 | $9.59 | $10.13 | 5,891,489 | — | — |
| 2005-02-17 | $9.59 | $10.12 | 5,064,783 | — | — |
| 2005-02-16 | $9.75 | $10.30 | 6,865,575 | — | — |
| 2005-02-15 | $9.76 | $10.31 | 7,117,501 | — | — |
| 2005-02-14 | $9.67 | $10.21 | 2,649,604 | — | — |
| 2005-02-11 | $9.77 | $10.32 | 3,162,669 | — | — |
| 2005-02-10 | $9.64 | $10.18 | 1,968,435 | — | — |
| 2005-02-09 | $9.64 | $10.18 | 4,345,848 | — | — |
| 2005-02-08 | $9.76 | $10.30 | 4,180,507 | — | — |
| 2005-02-07 | $9.86 | $10.41 | 2,671,251 | — | — |
| 2005-02-04 | $9.79 | $10.34 | 3,344,129 | — | — |
| 2005-02-03 | $9.68 | $10.22 | 1,801,713 | — | — |
| 2005-02-02 | $9.71 | $10.26 | 2,557,032 | — | — |
| 2005-02-01 | $9.73 | $10.27 | 5,448,430 | — | — |
| 2005-01-31 | $9.83 | $10.38 | 3,027,264 | — | — |
| 2005-01-28 | $9.67 | $10.21 | 5,749,637 | — | — |
| 2005-01-27 | $9.74 | $10.29 | 4,230,248 | — | — |
| 2005-01-26 | $9.89 | $10.44 | 2,872,055 | — | — |
| 2005-01-25 | $9.95 | $10.51 | 3,488,745 | — | — |
| 2005-01-24 | $9.86 | $10.41 | 3,691,853 | — | — |
| 2005-01-21 | $9.67 | $10.21 | 3,408,608 | — | — |
| 2005-01-20 | $9.57 | $10.10 | 4,344,006 | — | — |
| 2005-01-19 | $9.61 | $10.15 | 6,632,992 | — | — |
| 2005-01-18 | $9.60 | $10.14 | 9,361,812 | — | — |
| 2005-01-14 | $9.49 | $10.02 | 4,915,562 | — | — |
| 2005-01-13 | $9.30 | $9.82 | 2,980,747 | — | — |
| 2005-01-12 | $9.36 | $9.88 | 1,780,987 | — | — |
| 2005-01-11 | $9.43 | $9.96 | 3,153,457 | — | — |
| 2005-01-10 | $9.37 | $9.90 | 2,343,332 | — | — |
| 2005-01-07 | $9.43 | $9.95 | 2,274,248 | — | — |
| 2005-01-06 | $9.38 | $9.91 | 4,717,521 | — | — |
| 2005-01-05 | $9.49 | $10.02 | 3,728,237 | — | — |
| 2005-01-04 | $9.75 | $10.29 | 2,734,808 | — | — |
| 2005-01-03 | $10.02 | $10.58 | 4,696,796 | — | — |