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
- 1993-01-19 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 | $7.05 | $7.05 | 6,402,003 | — | — |
| 2005-12-29 | $7.04 | $7.04 | 5,302,361 | — | — |
| 2005-12-28 | $7.05 | $7.05 | 3,899,315 | — | — |
| 2005-12-27 | $7.01 | $7.01 | 3,546,546 | — | — |
| 2005-12-23 | $7.06 | $7.06 | 6,747,949 | — | — |
| 2005-12-22 | $6.96 | $6.96 | 5,108,519 | — | — |
| 2005-12-21 | $6.90 | $6.90 | 10,811,809 | — | — |
| 2005-12-20 | $6.89 | $6.89 | 12,096,062 | — | — |
| 2005-12-19 | $6.90 | $6.90 | 5,390,252 | — | — |
| 2005-12-16 | $6.90 | $6.90 | 15,606,890 | — | — |
| 2005-12-15 | $6.84 | $6.84 | 6,443,742 | — | — |
| 2005-12-14 | $6.84 | $6.84 | 6,131,508 | — | — |
| 2005-12-13 | $6.89 | $6.89 | 6,675,710 | — | — |
| 2005-12-12 | $6.95 | $6.95 | 4,235,227 | — | — |
| 2005-12-09 | $6.93 | $6.93 | 4,502,914 | — | — |
| 2005-12-08 | $6.93 | $6.93 | 5,195,608 | — | — |
| 2005-12-07 | $7.01 | $7.01 | 7,309,409 | — | — |
| 2005-12-06 | $7.01 | $7.01 | 8,281,428 | — | — |
| 2005-12-05 | $6.91 | $6.91 | 6,441,735 | — | — |
| 2005-12-02 | $6.98 | $6.98 | 3,758,849 | — | — |
| 2005-12-01 | $6.98 | $6.98 | 11,140,096 | — | — |
| 2005-11-30 | $6.88 | $6.88 | 8,873,389 | — | — |
| 2005-11-29 | $6.87 | $6.87 | 8,111,264 | — | — |
| 2005-11-28 | $6.94 | $6.94 | 7,632,880 | — | — |
| 2005-11-25 | $7.10 | $7.10 | 2,996,725 | — | — |
| 2005-11-23 | $7.07 | $7.07 | 15,955,645 | — | — |
| 2005-11-22 | $7.16 | $7.16 | 16,613,424 | — | — |
| 2005-11-21 | $7.21 | $7.21 | 17,587,048 | — | — |
| 2005-11-18 | $7.19 | $7.19 | 15,991,363 | — | — |
| 2005-11-17 | $6.96 | $6.96 | 11,762,959 | — | — |
| 2005-11-16 | $6.75 | $6.75 | 6,446,150 | — | — |
| 2005-11-15 | $6.73 | $6.73 | 8,307,514 | — | — |
| 2005-11-14 | $6.78 | $6.78 | 6,402,003 | — | — |
| 2005-11-11 | $6.85 | $6.85 | 6,505,948 | — | — |
| 2005-11-10 | $6.80 | $6.80 | 7,380,444 | — | — |
| 2005-11-09 | $6.74 | $6.74 | 9,200,472 | — | — |
| 2005-11-08 | $6.72 | $6.72 | 6,936,173 | — | — |
| 2005-11-07 | $6.73 | $6.73 | 7,648,933 | — | — |
| 2005-11-04 | $6.70 | $6.70 | 12,476,121 | — | — |
| 2005-11-03 | $6.74 | $6.74 | 15,080,747 | — | — |
| 2005-11-02 | $6.69 | $6.69 | 21,229,111 | — | — |
| 2005-11-01 | $6.51 | $6.51 | 42,355,080 | — | — |
| 2005-10-31 | $6.38 | $6.38 | 17,604,707 | — | — |
| 2005-10-28 | $6.39 | $6.39 | 12,098,069 | — | — |
| 2005-10-27 | $6.32 | $6.32 | 9,852,231 | — | — |
| 2005-10-26 | $6.53 | $6.53 | 9,105,357 | — | — |
| 2005-10-25 | $6.57 | $6.57 | 9,622,670 | — | — |
| 2005-10-24 | $6.61 | $6.61 | 15,801,535 | — | — |
| 2005-10-21 | $6.45 | $6.45 | 12,843,337 | — | — |
| 2005-10-20 | $6.37 | $6.37 | 9,485,014 | — | — |
| 2005-10-19 | $6.35 | $6.35 | 11,215,546 | — | — |
| 2005-10-18 | $6.21 | $6.21 | 7,510,073 | — | — |
| 2005-10-17 | $6.31 | $6.31 | 7,976,819 | — | — |
| 2005-10-14 | $6.35 | $6.35 | 6,453,374 | — | — |
| 2005-10-13 | $6.32 | $6.32 | 10,647,665 | — | — |
| 2005-10-12 | $6.22 | $6.22 | 12,011,783 | — | — |
| 2005-10-11 | $6.36 | $6.36 | 12,838,120 | — | — |
| 2005-10-10 | $6.27 | $6.27 | 6,460,597 | — | — |
| 2005-10-07 | $6.35 | $6.35 | 8,297,883 | — | — |
| 2005-10-06 | $6.40 | $6.40 | 10,321,786 | — | — |
| 2005-10-05 | $6.41 | $6.41 | 9,099,337 | — | — |
| 2005-10-04 | $6.45 | $6.45 | 10,864,784 | — | — |
| 2005-10-03 | $6.46 | $6.46 | 15,062,286 | — | — |
| 2005-09-30 | $6.32 | $6.32 | 11,807,506 | — | — |
| 2005-09-29 | $6.30 | $6.30 | 9,364,214 | — | — |
| 2005-09-28 | $6.30 | $6.30 | 8,516,206 | — | — |
| 2005-09-27 | $6.32 | $6.32 | 10,354,695 | — | — |
| 2005-09-26 | $6.29 | $6.29 | 6,218,596 | — | — |
| 2005-09-23 | $6.22 | $6.22 | 6,503,941 | — | — |
| 2005-09-22 | $6.22 | $6.22 | 13,203,329 | — | — |
| 2005-09-21 | $6.16 | $6.16 | 17,258,761 | — | — |
| 2005-09-20 | $6.13 | $6.13 | 11,750,919 | — | — |
| 2005-09-19 | $6.21 | $6.21 | 9,835,776 | — | — |
| 2005-09-16 | $6.22 | $6.22 | 15,594,449 | — | — |
| 2005-09-15 | $6.27 | $6.27 | 9,943,734 | — | — |
| 2005-09-14 | $6.16 | $6.16 | 15,250,911 | — | — |
| 2005-09-13 | $6.27 | $6.27 | 10,035,638 | — | — |
| 2005-09-12 | $6.29 | $6.29 | 10,725,924 | — | — |
| 2005-09-09 | $6.26 | $6.26 | 9,618,256 | — | — |
| 2005-09-08 | $6.35 | $6.35 | 14,280,497 | — | — |
| 2005-09-07 | $6.28 | $6.28 | 8,095,613 | — | — |
| 2005-09-06 | $6.13 | $6.13 | 9,090,508 | — | — |
| 2005-09-02 | $6.10 | $6.10 | 5,745,027 | — | — |
| 2005-09-01 | $6.11 | $6.11 | 10,719,503 | — | — |
| 2005-08-31 | $6.12 | $6.12 | 17,837,879 | — | — |
| 2005-08-30 | $5.92 | $5.92 | 26,673,141 | — | — |
| 2005-08-29 | $6.07 | $6.07 | 8,971,714 | — | — |
| 2005-08-26 | $5.99 | $5.99 | 7,996,484 | — | — |
| 2005-08-25 | $6.10 | $6.10 | 10,628,000 | — | — |
| 2005-08-24 | $6.07 | $6.07 | 22,277,383 | — | — |
| 2005-08-23 | $6.21 | $6.21 | 13,340,985 | — | — |
| 2005-08-22 | $6.28 | $6.28 | 17,042,846 | — | — |
| 2005-08-19 | $6.32 | $6.32 | 13,279,582 | — | — |
| 2005-08-18 | $6.40 | $6.40 | 14,229,528 | — | — |
| 2005-08-17 | $6.57 | $6.57 | 10,363,925 | — | — |
| 2005-08-16 | $6.59 | $6.59 | 16,848,602 | — | — |
| 2005-08-15 | $6.71 | $6.71 | 9,565,280 | — | — |
| 2005-08-12 | $6.77 | $6.77 | 10,617,967 | — | — |
| 2005-08-11 | $6.64 | $6.64 | 17,321,368 | — | — |
| 2005-08-10 | $6.63 | $6.63 | 16,412,759 | — | — |
| 2005-08-09 | $6.91 | $6.91 | 25,214,711 | — | — |
| 2005-08-08 | $7.00 | $7.00 | 16,865,338 | — | — |
| 2005-08-05 | $7.02 | $7.02 | 16,081,542 | — | — |
| 2005-08-04 | $7.14 | $7.14 | 17,468,536 | — | — |
| 2005-08-03 | $7.22 | $7.22 | 23,540,606 | — | — |
| 2005-08-02 | $7.31 | $7.31 | 46,536,890 | — | — |
| 2005-08-01 | $7.41 | $7.41 | 17,541,136 | — | — |
| 2005-07-29 | $7.39 | $7.39 | 10,451,214 | — | — |
| 2005-07-28 | $7.48 | $7.48 | 18,805,323 | — | — |
| 2005-07-27 | $7.43 | $7.43 | 16,982,727 | — | — |
| 2005-07-26 | $7.47 | $7.47 | 43,221,108 | — | — |
| 2005-07-25 | $7.41 | $7.41 | 15,028,294 | — | — |
| 2005-07-22 | $7.42 | $7.42 | 20,474,772 | — | — |
| 2005-07-21 | $7.38 | $7.38 | 17,402,437 | — | — |
| 2005-07-20 | $7.33 | $7.33 | 20,799,488 | — | — |
| 2005-07-19 | $7.31 | $7.31 | 23,289,575 | — | — |
| 2005-07-18 | $7.14 | $7.14 | 29,858,652 | — | — |
| 2005-07-15 | $6.95 | $6.95 | 29,622,068 | — | — |
| 2005-07-14 | $6.84 | $6.84 | 17,328,030 | — | — |
| 2005-07-13 | $6.82 | $6.82 | 10,424,847 | — | — |
| 2005-07-12 | $6.84 | $6.84 | 22,555,624 | — | — |
| 2005-07-11 | $6.83 | $6.83 | 15,532,885 | — | — |
| 2005-07-08 | $6.72 | $6.72 | 22,890,814 | — | — |
| 2005-07-07 | $6.69 | $6.69 | 16,206,877 | — | — |
| 2005-07-06 | $6.58 | $6.58 | 15,470,037 | — | — |
| 2005-07-05 | $6.66 | $6.66 | 9,055,191 | — | — |
| 2005-07-01 | $6.58 | $6.58 | 19,572,504 | — | — |
| 2005-06-30 | $6.65 | $6.65 | 15,408,995 | — | — |
| 2005-06-29 | $6.69 | $6.69 | 17,242,788 | — | — |
| 2005-06-28 | $6.85 | $6.85 | 11,850,128 | — | — |
| 2005-06-27 | $6.74 | $6.74 | 11,000,233 | — | — |
| 2005-06-24 | $6.73 | $6.73 | 18,215,851 | — | — |
| 2005-06-23 | $6.83 | $6.83 | 17,994,799 | — | — |
| 2005-06-22 | $6.94 | $6.94 | 13,193,055 | — | — |
| 2005-06-21 | $7.00 | $7.00 | 11,434,752 | — | — |
| 2005-06-20 | $7.11 | $7.11 | 16,090,572 | — | — |
| 2005-06-17 | $6.97 | $6.97 | 29,182,131 | — | — |
| 2005-06-16 | $6.99 | $6.99 | 9,009,680 | — | — |
| 2005-06-15 | $6.99 | $6.99 | 19,901,915 | — | — |
| 2005-06-14 | $6.98 | $6.98 | 14,814,827 | — | — |
| 2005-06-13 | $7.13 | $7.13 | 16,892,066 | — | — |
| 2005-06-10 | $7.20 | $7.20 | 13,314,417 | — | — |
| 2005-06-09 | $7.20 | $7.20 | 18,236,439 | — | — |
| 2005-06-08 | $7.15 | $7.15 | 38,635,721 | — | — |
| 2005-06-07 | $6.82 | $6.82 | 16,902,902 | — | — |
| 2005-06-06 | $6.94 | $6.94 | 14,749,450 | — | — |
| 2005-06-03 | $6.90 | $6.90 | 18,783,290 | — | — |
| 2005-06-02 | $6.94 | $6.94 | 19,315,693 | — | — |
| 2005-06-01 | $6.84 | $6.84 | 18,705,633 | — | — |
| 2005-05-31 | $6.78 | $6.78 | 12,314,626 | — | — |
| 2005-05-27 | $6.80 | $6.80 | 14,025,252 | — | — |
| 2005-05-26 | $6.78 | $6.78 | 27,897,356 | — | — |
| 2005-05-25 | $6.67 | $6.67 | 10,997,343 | — | — |
| 2005-05-24 | $6.70 | $6.70 | 12,815,244 | — | — |
| 2005-05-23 | $6.77 | $6.77 | 11,732,739 | — | — |
| 2005-05-20 | $6.78 | $6.78 | 18,250,887 | — | — |
| 2005-05-19 | $6.74 | $6.74 | 19,126,065 | — | — |
| 2005-05-18 | $6.65 | $6.65 | 49,258,865 | — | — |
| 2005-05-17 | $6.44 | $6.44 | 16,616,474 | — | — |
| 2005-05-16 | $6.36 | $6.36 | 15,506,879 | — | — |
| 2005-05-13 | $6.33 | $6.33 | 33,707,559 | — | — |
| 2005-05-12 | $6.30 | $6.30 | 25,408,714 | — | — |
| 2005-05-11 | $6.36 | $6.36 | 31,583,725 | — | — |
| 2005-05-10 | $6.25 | $6.25 | 18,216,573 | — | — |
| 2005-05-09 | $6.33 | $6.33 | 13,791,919 | — | — |
| 2005-05-06 | $6.36 | $6.36 | 40,993,249 | — | — |
| 2005-05-05 | $6.45 | $6.45 | 26,834,716 | — | — |
| 2005-05-04 | $6.43 | $6.43 | 81,994,806 | — | — |
| 2005-05-03 | $6.11 | $6.11 | 80,695,945 | — | — |
| 2005-05-02 | $5.93 | $5.93 | 32,137,800 | — | — |
| 2005-04-29 | $6.02 | $6.02 | 34,224,431 | — | — |
| 2005-04-28 | $6.02 | $6.02 | 26,159,641 | — | — |
| 2005-04-27 | $6.06 | $6.06 | 39,171,375 | — | — |
| 2005-04-26 | $6.09 | $6.09 | 15,856,517 | — | — |
| 2005-04-25 | $6.15 | $6.15 | 15,943,565 | — | — |
| 2005-04-22 | $6.04 | $6.04 | 18,063,065 | — | — |
| 2005-04-21 | $6.10 | $6.10 | 28,838,995 | — | — |
| 2005-04-20 | $6.01 | $6.01 | 26,605,718 | — | — |
| 2005-04-19 | $6.14 | $6.14 | 19,102,226 | — | — |
| 2005-04-18 | $6.07 | $6.07 | 33,331,193 | — | — |
| 2005-04-15 | $6.09 | $6.09 | 31,478,978 | — | — |
| 2005-04-14 | $6.13 | $6.13 | 40,133,602 | — | — |
| 2005-04-13 | $6.06 | $6.06 | 28,256,746 | — | — |
| 2005-04-12 | $6.22 | $6.22 | 26,986,419 | — | — |
| 2005-04-11 | $6.16 | $6.16 | 22,968,110 | — | — |
| 2005-04-08 | $6.23 | $6.23 | 19,326,529 | — | — |
| 2005-04-07 | $6.27 | $6.27 | 20,057,229 | — | — |
| 2005-04-06 | $6.26 | $6.26 | 22,796,181 | — | — |
| 2005-04-05 | $6.32 | $6.32 | 23,905,415 | — | — |
| 2005-04-04 | $6.18 | $6.18 | 27,264,179 | — | — |
| 2005-04-01 | $6.13 | $6.13 | 27,517,377 | — | — |
| 2005-03-31 | $6.17 | $6.17 | 20,858,363 | — | — |
| 2005-03-30 | $6.12 | $6.12 | 32,975,053 | — | — |
| 2005-03-29 | $5.96 | $5.96 | 35,629,846 | — | — |
| 2005-03-28 | $5.95 | $5.95 | 27,085,748 | — | — |
| 2005-03-24 | $5.84 | $5.84 | 35,833,199 | — | — |
| 2005-03-23 | $6.01 | $6.01 | 23,557,583 | — | — |
| 2005-03-22 | $6.08 | $6.08 | 44,504,438 | — | — |
| 2005-03-21 | $5.99 | $5.99 | 113,611,762 | — | — |
| 2005-03-18 | $6.17 | $6.17 | 11,238,622 | — | — |
| 2005-03-17 | $6.19 | $6.19 | 8,030,116 | — | — |
| 2005-03-16 | $6.20 | $6.20 | 13,621,795 | — | — |
| 2005-03-15 | $6.24 | $6.24 | 19,338,810 | — | — |
| 2005-03-14 | $6.24 | $6.24 | 7,891,416 | — | — |
| 2005-03-11 | $6.28 | $6.28 | 11,729,849 | — | — |
| 2005-03-10 | $6.26 | $6.26 | 18,284,839 | — | — |
| 2005-03-09 | $6.33 | $6.33 | 20,195,568 | — | — |
| 2005-03-08 | $6.39 | $6.39 | 8,741,672 | — | — |
| 2005-03-07 | $6.45 | $6.45 | 21,418,217 | — | — |
| 2005-03-04 | $6.17 | $6.17 | 14,166,479 | — | — |
| 2005-03-03 | $6.18 | $6.18 | 19,414,661 | — | — |
| 2005-03-02 | $6.32 | $6.32 | 17,772,302 | — | — |
| 2005-03-01 | $6.43 | $6.43 | 19,065,384 | — | — |
| 2005-02-28 | $6.23 | $6.23 | 11,313,029 | — | — |
| 2005-02-25 | $6.26 | $6.26 | 9,389,658 | — | — |
| 2005-02-24 | $6.20 | $6.20 | 23,289,575 | — | — |
| 2005-02-23 | $6.09 | $6.09 | 16,175,453 | — | — |
| 2005-02-22 | $6.07 | $6.07 | 38,409,251 | — | — |
| 2005-02-18 | $6.15 | $6.15 | 30,499,414 | — | — |
| 2005-02-17 | $6.10 | $6.10 | 33,814,473 | — | — |
| 2005-02-16 | $6.24 | $6.24 | 52,195,030 | — | — |
| 2005-02-15 | $6.64 | $6.64 | 16,301,149 | — | — |
| 2005-02-14 | $6.57 | $6.57 | 9,021,238 | — | — |
| 2005-02-11 | $6.66 | $6.66 | 12,231,551 | — | — |
| 2005-02-10 | $6.56 | $6.56 | 12,558,795 | — | — |
| 2005-02-09 | $6.61 | $6.61 | 9,443,838 | — | — |
| 2005-02-08 | $6.69 | $6.69 | 10,067,985 | — | — |
| 2005-02-07 | $6.69 | $6.69 | 8,439,712 | — | — |
| 2005-02-04 | $6.76 | $6.76 | 11,109,314 | — | — |
| 2005-02-03 | $6.64 | $6.64 | 9,481,402 | — | — |
| 2005-02-02 | $6.68 | $6.68 | 9,101,785 | — | — |
| 2005-02-01 | $6.71 | $6.71 | 11,319,169 | — | — |
| 2005-01-31 | $6.71 | $6.71 | 16,794,905 | — | — |
| 2005-01-28 | $6.56 | $6.56 | 14,659,151 | — | — |
| 2005-01-27 | $6.45 | $6.45 | 9,573,146 | — | — |
| 2005-01-26 | $6.54 | $6.54 | 14,202,238 | — | — |
| 2005-01-25 | $6.50 | $6.50 | 19,886,745 | — | — |
| 2005-01-24 | $6.41 | $6.41 | 14,139,028 | — | — |
| 2005-01-21 | $6.48 | $6.48 | 24,817,796 | — | — |
| 2005-01-20 | $6.68 | $6.68 | 14,914,878 | — | — |
| 2005-01-19 | $6.79 | $6.79 | 13,400,743 | — | — |
| 2005-01-18 | $6.90 | $6.90 | 14,070,401 | — | — |
| 2005-01-14 | $6.96 | $6.96 | 18,791,959 | — | — |
| 2005-01-13 | $6.93 | $6.93 | 20,344,019 | — | — |
| 2005-01-12 | $7.19 | $7.19 | 15,297,746 | — | — |
| 2005-01-11 | $7.04 | $7.04 | 11,545,278 | — | — |
| 2005-01-10 | $7.10 | $7.10 | 11,949,095 | — | — |
| 2005-01-07 | $7.09 | $7.09 | 10,364,888 | — | — |
| 2005-01-06 | $7.02 | $7.02 | 10,471,080 | — | — |
| 2005-01-05 | $7.04 | $7.04 | 14,385,725 | — | — |
| 2005-01-04 | $7.10 | $7.10 | 19,016,984 | — | — |
| 2005-01-03 | $7.24 | $7.24 | 28,878,726 | — | — |