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
- 1998-06-11 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 | $8.27 | $8.27 | 1,867,000 | — | — |
| 2005-12-29 | $8.39 | $8.39 | 1,222,000 | — | — |
| 2005-12-28 | $8.40 | $8.40 | 1,647,000 | — | — |
| 2005-12-27 | $8.32 | $8.32 | 1,980,000 | — | — |
| 2005-12-23 | $8.37 | $8.37 | 1,004,000 | — | — |
| 2005-12-22 | $8.33 | $8.33 | 2,403,000 | — | — |
| 2005-12-21 | $8.17 | $8.17 | 2,024,000 | — | — |
| 2005-12-20 | $7.96 | $7.96 | 2,775,000 | — | — |
| 2005-12-19 | $8.01 | $8.01 | 2,571,000 | — | — |
| 2005-12-16 | $8.05 | $8.05 | 6,882,000 | — | — |
| 2005-12-15 | $7.76 | $7.76 | 1,837,000 | — | — |
| 2005-12-14 | $7.72 | $7.72 | 1,955,000 | — | — |
| 2005-12-13 | $7.77 | $7.77 | 1,362,000 | — | — |
| 2005-12-12 | $7.76 | $7.76 | 1,485,000 | — | — |
| 2005-12-09 | $7.76 | $7.76 | 2,083,000 | — | — |
| 2005-12-08 | $7.64 | $7.64 | 1,922,000 | — | — |
| 2005-12-07 | $7.65 | $7.65 | 2,745,000 | — | — |
| 2005-12-06 | $7.50 | $7.50 | 5,448,000 | — | — |
| 2005-12-05 | $7.32 | $7.32 | 2,755,000 | — | — |
| 2005-12-02 | $7.47 | $7.47 | 2,281,000 | — | — |
| 2005-12-01 | $7.56 | $7.56 | 2,264,000 | — | — |
| 2005-11-30 | $7.39 | $7.39 | 3,470,000 | — | — |
| 2005-11-29 | $7.50 | $7.50 | 2,393,000 | — | — |
| 2005-11-28 | $7.46 | $7.46 | 2,409,000 | — | — |
| 2005-11-25 | $7.74 | $7.74 | 418,000 | — | — |
| 2005-11-23 | $7.75 | $7.75 | 1,603,000 | — | — |
| 2005-11-22 | $7.73 | $7.73 | 2,101,000 | — | — |
| 2005-11-21 | $7.81 | $7.81 | 1,450,000 | — | — |
| 2005-11-18 | $7.82 | $7.82 | 2,686,000 | — | — |
| 2005-11-17 | $7.75 | $7.75 | 2,878,000 | — | — |
| 2005-11-16 | $7.64 | $7.64 | 1,859,000 | — | — |
| 2005-11-15 | $7.70 | $7.70 | 1,988,000 | — | — |
| 2005-11-14 | $7.85 | $7.85 | 3,818,000 | — | — |
| 2005-11-11 | $7.74 | $7.74 | 4,492,000 | — | — |
| 2005-11-10 | $7.42 | $7.42 | 3,335,000 | — | — |
| 2005-11-09 | $7.23 | $7.23 | 1,879,000 | — | — |
| 2005-11-08 | $7.25 | $7.25 | 2,662,000 | — | — |
| 2005-11-07 | $7.31 | $7.31 | 1,601,000 | — | — |
| 2005-11-04 | $7.34 | $7.34 | 2,116,000 | — | — |
| 2005-11-03 | $7.35 | $7.35 | 3,010,000 | — | — |
| 2005-11-02 | $7.28 | $7.28 | 4,304,000 | — | — |
| 2005-11-01 | $7.09 | $7.09 | 4,251,000 | — | — |
| 2005-10-31 | $7.09 | $7.09 | 7,261,000 | — | — |
| 2005-10-28 | $6.76 | $6.76 | 15,462,000 | — | — |
| 2005-10-27 | $7.46 | $7.46 | 7,594,000 | — | — |
| 2005-10-26 | $7.52 | $7.52 | 2,471,000 | — | — |
| 2005-10-25 | $7.52 | $7.52 | 3,354,000 | — | — |
| 2005-10-24 | $7.51 | $7.51 | 4,110,000 | — | — |
| 2005-10-21 | $7.24 | $7.24 | 4,385,000 | — | — |
| 2005-10-20 | $7.05 | $7.05 | 2,531,000 | — | — |
| 2005-10-19 | $7.02 | $7.02 | 2,541,000 | — | — |
| 2005-10-18 | $6.94 | $6.94 | 2,091,000 | — | — |
| 2005-10-17 | $6.95 | $6.95 | 1,755,000 | — | — |
| 2005-10-14 | $6.89 | $6.89 | 2,929,000 | — | — |
| 2005-10-13 | $6.82 | $6.82 | 2,437,000 | — | — |
| 2005-10-12 | $6.73 | $6.73 | 4,432,000 | — | — |
| 2005-10-11 | $6.70 | $6.70 | 2,323,000 | — | — |
| 2005-10-10 | $6.71 | $6.71 | 1,808,000 | — | — |
| 2005-10-07 | $6.74 | $6.74 | 2,912,000 | — | — |
| 2005-10-06 | $6.62 | $6.62 | 9,338,000 | — | — |
| 2005-10-05 | $6.94 | $6.94 | 3,933,000 | — | — |
| 2005-10-04 | $6.96 | $6.96 | 3,068,000 | — | — |
| 2005-10-03 | $7.12 | $7.12 | 2,980,000 | — | — |
| 2005-09-30 | $7.03 | $7.03 | 1,715,000 | — | — |
| 2005-09-29 | $7.02 | $7.02 | 3,465,000 | — | — |
| 2005-09-28 | $6.86 | $6.86 | 1,757,000 | — | — |
| 2005-09-27 | $6.87 | $6.87 | 2,204,000 | — | — |
| 2005-09-26 | $6.90 | $6.90 | 3,210,000 | — | — |
| 2005-09-23 | $6.91 | $6.90 | 2,978,000 | — | — |
| 2005-09-22 | $6.71 | $6.71 | 4,214,000 | — | — |
| 2005-09-21 | $6.78 | $6.78 | 3,230,000 | — | — |
| 2005-09-20 | $6.92 | $6.92 | 5,552,000 | — | — |
| 2005-09-19 | $6.84 | $6.84 | 10,271,000 | — | — |
| 2005-09-16 | $7.32 | $7.32 | 3,083,000 | — | — |
| 2005-09-15 | $7.29 | $7.29 | 3,547,000 | — | — |
| 2005-09-14 | $7.42 | $7.42 | 4,195,000 | — | — |
| 2005-09-13 | $7.37 | $7.37 | 3,373,000 | — | — |
| 2005-09-12 | $7.44 | $7.44 | 2,740,000 | — | — |
| 2005-09-09 | $7.54 | $7.54 | 3,332,000 | — | — |
| 2005-09-08 | $7.48 | $7.48 | 4,256,000 | — | — |
| 2005-09-07 | $7.61 | $7.61 | 5,747,000 | — | — |
| 2005-09-06 | $7.80 | $7.80 | 3,999,000 | — | — |
| 2005-09-02 | $7.61 | $7.61 | 1,782,000 | — | — |
| 2005-09-01 | $7.62 | $7.62 | 2,466,000 | — | — |
| 2005-08-31 | $7.70 | $7.70 | 3,135,000 | — | — |
| 2005-08-30 | $7.54 | $7.54 | 2,527,000 | — | — |
| 2005-08-29 | $7.55 | $7.55 | 2,926,000 | — | — |
| 2005-08-26 | $7.41 | $7.41 | 3,431,000 | — | — |
| 2005-08-25 | $7.40 | $7.40 | 5,017,000 | — | — |
| 2005-08-24 | $7.57 | $7.57 | 3,305,000 | — | — |
| 2005-08-23 | $7.67 | $7.67 | 3,544,000 | — | — |
| 2005-08-22 | $7.77 | $7.77 | 5,650,000 | — | — |
| 2005-08-19 | $7.54 | $7.54 | 3,544,000 | — | — |
| 2005-08-18 | $7.62 | $7.61 | 3,055,000 | — | — |
| 2005-08-17 | $7.73 | $7.73 | 3,462,000 | — | — |
| 2005-08-16 | $7.64 | $7.64 | 11,341,000 | — | — |
| 2005-08-15 | $8.14 | $8.14 | 12,816,000 | — | — |
| 2005-08-12 | $7.63 | $7.63 | 3,319,000 | — | — |
| 2005-08-11 | $7.71 | $7.71 | 5,066,000 | — | — |
| 2005-08-10 | $7.51 | $7.51 | 7,785,000 | — | — |
| 2005-08-09 | $7.34 | $7.34 | 2,913,000 | — | — |
| 2005-08-08 | $7.27 | $7.27 | 3,626,000 | — | — |
| 2005-08-05 | $7.34 | $7.34 | 4,641,000 | — | — |
| 2005-08-04 | $7.54 | $7.54 | 3,367,000 | — | — |
| 2005-08-03 | $7.65 | $7.65 | 5,590,000 | — | — |
| 2005-08-02 | $7.82 | $7.82 | 6,049,000 | — | — |
| 2005-08-01 | $7.83 | $7.82 | 10,203,000 | — | — |
| 2005-07-29 | $7.72 | $7.72 | 49,700,000 | — | — |
| 2005-07-28 | $6.62 | $6.62 | 5,307,000 | — | — |
| 2005-07-27 | $6.55 | $6.55 | 7,647,000 | — | — |
| 2005-07-26 | $6.96 | $6.96 | 5,592,000 | — | — |
| 2005-07-25 | $6.88 | $6.88 | 6,148,000 | — | — |
| 2005-07-22 | $6.78 | $6.78 | 6,516,000 | — | — |
| 2005-07-21 | $6.93 | $6.93 | 3,689,000 | — | — |
| 2005-07-20 | $7.03 | $7.03 | 4,537,000 | — | — |
| 2005-07-19 | $7.00 | $7.00 | 8,632,000 | — | — |
| 2005-07-18 | $6.72 | $6.72 | 8,610,000 | — | — |
| 2005-07-15 | $6.78 | $6.78 | 13,662,000 | — | — |
| 2005-07-14 | $6.40 | $6.40 | 14,064,000 | — | — |
| 2005-07-13 | $5.80 | $5.80 | 2,394,000 | — | — |
| 2005-07-12 | $5.82 | $5.82 | 3,530,000 | — | — |
| 2005-07-11 | $5.87 | $5.87 | 5,568,000 | — | — |
| 2005-07-08 | $5.82 | $5.82 | 7,177,000 | — | — |
| 2005-07-07 | $5.55 | $5.55 | 2,364,000 | — | — |
| 2005-07-06 | $5.42 | $5.42 | 1,368,000 | — | — |
| 2005-07-05 | $5.43 | $5.43 | 2,419,000 | — | — |
| 2005-07-01 | $5.40 | $5.40 | 1,846,000 | — | — |
| 2005-06-30 | $5.30 | $5.30 | 1,957,000 | — | — |
| 2005-06-29 | $5.30 | $5.30 | 1,428,000 | — | — |
| 2005-06-28 | $5.29 | $5.29 | 2,122,000 | — | — |
| 2005-06-27 | $5.22 | $5.22 | 2,600,000 | — | — |
| 2005-06-24 | $5.29 | $5.29 | 5,793,000 | — | — |
| 2005-06-23 | $5.41 | $5.41 | 6,203,000 | — | — |
| 2005-06-22 | $5.28 | $5.28 | 2,479,000 | — | — |
| 2005-06-21 | $5.22 | $5.22 | 2,114,000 | — | — |
| 2005-06-20 | $5.12 | $5.12 | 2,779,000 | — | — |
| 2005-06-17 | $5.04 | $5.04 | 4,243,000 | — | — |
| 2005-06-16 | $5.17 | $5.17 | 1,384,000 | — | — |
| 2005-06-15 | $5.20 | $5.20 | 2,365,000 | — | — |
| 2005-06-14 | $5.18 | $5.18 | 1,543,000 | — | — |
| 2005-06-13 | $5.18 | $5.18 | 1,489,000 | — | — |
| 2005-06-10 | $5.17 | $5.17 | 1,625,000 | — | — |
| 2005-06-09 | $5.18 | $5.18 | 1,425,000 | — | — |
| 2005-06-08 | $5.11 | $5.11 | 2,030,000 | — | — |
| 2005-06-07 | $5.11 | $5.11 | 4,936,000 | — | — |
| 2005-06-06 | $5.26 | $5.26 | 7,174,000 | — | — |
| 2005-06-03 | $5.18 | $5.18 | 12,098,000 | — | — |
| 2005-06-02 | $5.55 | $5.55 | 4,104,000 | — | — |
| 2005-06-01 | $5.57 | $5.57 | 3,722,000 | — | — |
| 2005-05-31 | $5.57 | $5.57 | 3,672,000 | — | — |
| 2005-05-27 | $5.53 | $5.53 | 2,044,000 | — | — |
| 2005-05-26 | $5.53 | $5.53 | 2,233,000 | — | — |
| 2005-05-25 | $5.49 | $5.49 | 3,548,000 | — | — |
| 2005-05-24 | $5.59 | $5.59 | 5,508,000 | — | — |
| 2005-05-23 | $5.46 | $5.46 | 5,831,000 | — | — |
| 2005-05-20 | $5.31 | $5.31 | 4,060,000 | — | — |
| 2005-05-19 | $5.34 | $5.34 | 3,806,000 | — | — |
| 2005-05-18 | $5.31 | $5.31 | 3,770,000 | — | — |
| 2005-05-17 | $5.21 | $5.21 | 4,876,000 | — | — |
| 2005-05-16 | $5.19 | $5.19 | 6,672,000 | — | — |
| 2005-05-13 | $5.09 | $5.09 | 9,623,000 | — | — |
| 2005-05-12 | $5.06 | $5.06 | 6,316,000 | — | — |
| 2005-05-11 | $4.99 | $4.99 | 7,150,000 | — | — |
| 2005-05-10 | $4.82 | $4.82 | 5,180,000 | — | — |
| 2005-05-09 | $4.80 | $4.80 | 6,634,000 | — | — |
| 2005-05-06 | $4.78 | $4.78 | 4,788,000 | — | — |
| 2005-05-05 | $4.78 | $4.78 | 6,238,000 | — | — |
| 2005-05-04 | $4.88 | $4.88 | 8,832,000 | — | — |
| 2005-05-03 | $4.76 | $4.76 | 9,344,000 | — | — |
| 2005-05-02 | $4.66 | $4.66 | 28,342,000 | — | — |
| 2005-04-29 | $4.35 | $4.35 | 52,886,000 | — | — |
| 2005-04-28 | $5.70 | $5.70 | 10,010,000 | — | — |
| 2005-04-27 | $5.60 | $5.60 | 4,716,000 | — | — |
| 2005-04-26 | $5.70 | $5.70 | 8,792,000 | — | — |
| 2005-04-25 | $5.65 | $5.65 | 4,334,000 | — | — |
| 2005-04-22 | $5.45 | $5.45 | 3,622,000 | — | — |
| 2005-04-21 | $5.62 | $5.62 | 5,954,000 | — | — |
| 2005-04-20 | $5.56 | $5.56 | 6,842,000 | — | — |
| 2005-04-19 | $5.42 | $5.42 | 3,784,000 | — | — |
| 2005-04-18 | $5.28 | $5.28 | 6,802,000 | — | — |
| 2005-04-15 | $5.42 | $5.42 | 5,894,000 | — | — |
| 2005-04-14 | $5.58 | $5.58 | 8,586,000 | — | — |
| 2005-04-13 | $5.42 | $5.42 | 2,968,000 | — | — |
| 2005-04-12 | $5.55 | $5.55 | 5,447,000 | — | — |
| 2005-04-11 | $5.60 | $5.60 | 2,429,000 | — | — |
| 2005-04-08 | $5.54 | $5.54 | 2,163,000 | — | — |
| 2005-04-07 | $5.59 | $5.59 | 1,582,000 | — | — |
| 2005-04-06 | $5.51 | $5.51 | 3,140,000 | — | — |
| 2005-04-05 | $5.49 | $5.49 | 4,412,000 | — | — |
| 2005-04-04 | $5.70 | $5.70 | 4,904,000 | — | — |
| 2005-04-01 | $5.53 | $5.53 | 6,010,000 | — | — |
| 2005-03-31 | $5.43 | $5.43 | 3,644,000 | — | — |
| 2005-03-30 | $5.50 | $5.50 | 18,243,000 | — | — |
| 2005-03-29 | $5.57 | $5.57 | 15,046,000 | — | — |
| 2005-03-28 | $5.96 | $5.96 | 3,002,000 | — | — |
| 2005-03-24 | $5.94 | $5.94 | 3,398,000 | — | — |
| 2005-03-23 | $5.85 | $5.85 | 3,764,000 | — | — |
| 2005-03-22 | $5.84 | $5.84 | 2,488,000 | — | — |
| 2005-03-21 | $5.95 | $5.95 | 5,298,000 | — | — |
| 2005-03-18 | $6.01 | $6.01 | 15,577,000 | — | — |
| 2005-03-17 | $5.77 | $5.77 | 18,056,000 | — | — |
| 2005-03-16 | $6.10 | $6.10 | 41,828,000 | — | — |
| 2005-03-15 | $7.08 | $7.08 | 6,620,000 | — | — |
| 2005-03-14 | $7.08 | $7.08 | 12,065,000 | — | — |
| 2005-03-11 | $6.49 | $6.49 | 4,708,000 | — | — |
| 2005-03-10 | $6.61 | $6.61 | 4,378,000 | — | — |
| 2005-03-09 | $6.71 | $6.71 | 2,711,000 | — | — |
| 2005-03-08 | $6.83 | $6.83 | 2,673,000 | — | — |
| 2005-03-07 | $7.04 | $7.04 | 3,452,000 | — | — |
| 2005-03-04 | $7.03 | $7.03 | 2,527,000 | — | — |
| 2005-03-03 | $7.03 | $7.03 | 4,005,000 | — | — |
| 2005-03-02 | $6.95 | $6.95 | 6,474,000 | — | — |
| 2005-03-01 | $7.18 | $7.18 | 4,274,000 | — | — |
| 2005-02-28 | $7.10 | $7.10 | 4,015,000 | — | — |
| 2005-02-25 | $7.17 | $7.17 | 2,410,000 | — | — |
| 2005-02-24 | $7.04 | $7.04 | 3,173,000 | — | — |
| 2005-02-23 | $7.03 | $7.03 | 3,985,000 | — | — |
| 2005-02-22 | $7.10 | $7.10 | 3,626,000 | — | — |
| 2005-02-18 | $7.10 | $7.10 | 2,865,000 | — | — |
| 2005-02-17 | $7.09 | $7.09 | 3,286,000 | — | — |
| 2005-02-16 | $7.16 | $7.16 | 3,359,000 | — | — |
| 2005-02-15 | $7.18 | $7.18 | 3,905,000 | — | — |
| 2005-02-14 | $7.19 | $7.19 | 5,478,000 | — | — |
| 2005-02-11 | $6.93 | $6.93 | 6,914,000 | — | — |
| 2005-02-10 | $6.81 | $6.81 | 11,016,000 | — | — |
| 2005-02-09 | $6.85 | $6.85 | 18,863,000 | — | — |
| 2005-02-08 | $7.65 | $7.65 | 5,078,000 | — | — |
| 2005-02-07 | $7.47 | $7.47 | 4,470,000 | — | — |
| 2005-02-04 | $7.62 | $7.61 | 8,680,000 | — | — |
| 2005-02-03 | $7.41 | $7.41 | 7,230,000 | — | — |
| 2005-02-02 | $7.20 | $7.20 | 5,184,000 | — | — |
| 2005-02-01 | $7.20 | $7.20 | 7,275,000 | — | — |
| 2005-01-31 | $7.27 | $7.27 | 19,404,000 | — | — |
| 2005-01-28 | $6.94 | $6.94 | 85,761,000 | — | — |
| 2005-01-27 | $6.50 | $6.50 | 10,237,000 | — | — |
| 2005-01-26 | $6.19 | $6.19 | 4,739,000 | — | — |
| 2005-01-25 | $5.94 | $5.94 | 2,829,000 | — | — |
| 2005-01-24 | $5.76 | $5.76 | 3,015,000 | — | — |
| 2005-01-21 | $5.88 | $5.88 | 2,399,000 | — | — |
| 2005-01-20 | $5.95 | $5.95 | 2,754,000 | — | — |
| 2005-01-19 | $5.88 | $5.88 | 3,639,000 | — | — |
| 2005-01-18 | $5.92 | $5.92 | 2,370,000 | — | — |
| 2005-01-14 | $5.82 | $5.82 | 2,027,000 | — | — |
| 2005-01-13 | $5.69 | $5.69 | 2,396,000 | — | — |
| 2005-01-12 | $5.76 | $5.76 | 2,732,000 | — | — |
| 2005-01-11 | $5.68 | $5.68 | 3,614,000 | — | — |
| 2005-01-10 | $5.75 | $5.75 | 3,439,000 | — | — |
| 2005-01-07 | $5.63 | $5.63 | 3,572,000 | — | — |
| 2005-01-06 | $5.69 | $5.69 | 4,522,000 | — | — |
| 2005-01-05 | $5.64 | $5.64 | 5,654,000 | — | — |
| 2005-01-04 | $5.68 | $5.68 | 4,557,000 | — | — |
| 2005-01-03 | $5.85 | $5.85 | 5,396,000 | — | — |