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
- 2002-07-01 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 | $11.73 | $11.73 | 2,296,800 | — | — |
| 2005-12-29 | $11.92 | $11.92 | 1,677,000 | — | — |
| 2005-12-28 | $11.89 | $11.89 | 3,537,000 | — | — |
| 2005-12-27 | $12.42 | $12.42 | 2,280,000 | — | — |
| 2005-12-23 | $12.58 | $12.58 | 2,631,900 | — | — |
| 2005-12-22 | $12.36 | $12.36 | 1,700,400 | — | — |
| 2005-12-21 | $12.42 | $12.42 | 4,293,300 | — | — |
| 2005-12-20 | $12.32 | $12.32 | 2,315,100 | — | — |
| 2005-12-19 | $12.36 | $12.36 | 3,182,100 | — | — |
| 2005-12-16 | $12.27 | $12.27 | 4,355,400 | — | — |
| 2005-12-15 | $12.09 | $12.09 | 3,084,600 | — | — |
| 2005-12-14 | $12.06 | $12.06 | 9,644,400 | — | — |
| 2005-12-13 | $12.36 | $12.36 | 7,056,000 | — | — |
| 2005-12-12 | $12.93 | $12.93 | 3,245,700 | — | — |
| 2005-12-09 | $12.97 | $12.97 | 4,380,900 | — | — |
| 2005-12-08 | $13.18 | $13.18 | 5,391,600 | — | — |
| 2005-12-07 | $12.92 | $12.92 | 7,597,200 | — | — |
| 2005-12-06 | $13.42 | $13.42 | 5,453,100 | — | — |
| 2005-12-05 | $14.01 | $14.01 | 4,857,600 | — | — |
| 2005-12-02 | $14.09 | $14.09 | 5,341,200 | — | — |
| 2005-12-01 | $13.38 | $13.38 | 4,867,500 | — | — |
| 2005-11-30 | $13.04 | $13.04 | 9,096,900 | — | — |
| 2005-11-29 | $13.39 | $13.39 | 12,285,600 | — | — |
| 2005-11-28 | $14.20 | $14.20 | 9,024,300 | — | — |
| 2005-11-25 | $14.90 | $14.90 | 4,132,800 | — | — |
| 2005-11-23 | $14.07 | $14.07 | 12,327,600 | — | — |
| 2005-11-22 | $14.44 | $14.44 | 8,137,200 | — | — |
| 2005-11-21 | $13.66 | $13.66 | 5,229,900 | — | — |
| 2005-11-18 | $13.00 | $13.00 | 5,931,600 | — | — |
| 2005-11-17 | $12.33 | $12.33 | 3,441,300 | — | — |
| 2005-11-16 | $11.89 | $11.89 | 5,584,200 | — | — |
| 2005-11-15 | $12.24 | $12.24 | 3,300,300 | — | — |
| 2005-11-14 | $12.45 | $12.45 | 2,906,100 | — | — |
| 2005-11-11 | $12.03 | $12.03 | 1,250,400 | — | — |
| 2005-11-10 | $12.13 | $12.13 | 3,705,300 | — | — |
| 2005-11-09 | $12.10 | $12.10 | 4,715,400 | — | — |
| 2005-11-08 | $11.90 | $11.90 | 3,248,700 | — | — |
| 2005-11-07 | $11.67 | $11.67 | 4,159,200 | — | — |
| 2005-11-04 | $11.25 | $11.25 | 1,679,400 | — | — |
| 2005-11-03 | $11.17 | $11.17 | 2,885,400 | — | — |
| 2005-11-02 | $11.25 | $11.25 | 6,292,200 | — | — |
| 2005-11-01 | $10.75 | $10.75 | 6,139,200 | — | — |
| 2005-10-31 | $10.30 | $10.30 | 2,007,600 | — | — |
| 2005-10-28 | $10.05 | $10.05 | 2,220,000 | — | — |
| 2005-10-27 | $10.20 | $10.20 | 5,369,400 | — | — |
| 2005-10-26 | $10.00 | $10.00 | 4,063,500 | — | — |
| 2005-10-25 | $10.03 | $10.03 | 1,746,000 | — | — |
| 2005-10-24 | $10.14 | $10.14 | 2,524,800 | — | — |
| 2005-10-21 | $9.70 | $9.70 | 1,668,000 | — | — |
| 2005-10-20 | $9.62 | $9.62 | 2,529,900 | — | — |
| 2005-10-19 | $9.60 | $9.60 | 2,351,100 | — | — |
| 2005-10-18 | $9.48 | $9.48 | 2,397,900 | — | — |
| 2005-10-17 | $9.24 | $9.24 | 1,065,600 | — | — |
| 2005-10-14 | $9.13 | $9.13 | 1,800,600 | — | — |
| 2005-10-13 | $9.05 | $9.05 | 3,548,700 | — | — |
| 2005-10-12 | $9.17 | $9.17 | 5,703,600 | — | — |
| 2005-10-11 | $10.15 | $10.15 | 5,142,000 | — | — |
| 2005-10-10 | $9.68 | $9.68 | 5,146,500 | — | — |
| 2005-10-07 | $9.33 | $9.33 | 2,066,400 | — | — |
| 2005-10-06 | $8.75 | $8.75 | 2,728,800 | — | — |
| 2005-10-05 | $8.97 | $8.97 | 3,229,200 | — | — |
| 2005-10-04 | $8.69 | $8.69 | 1,361,400 | — | — |
| 2005-10-03 | $8.65 | $8.65 | 3,507,600 | — | — |
| 2005-09-30 | $8.45 | $8.45 | 801,000 | — | — |
| 2005-09-29 | $8.46 | $8.46 | 794,100 | — | — |
| 2005-09-28 | $8.29 | $8.29 | 1,126,800 | — | — |
| 2005-09-27 | $8.18 | $8.18 | 495,600 | — | — |
| 2005-09-26 | $8.21 | $8.21 | 821,700 | — | — |
| 2005-09-23 | $8.33 | $8.33 | 1,280,100 | — | — |
| 2005-09-22 | $8.23 | $8.23 | 1,029,900 | — | — |
| 2005-09-21 | $8.17 | $8.17 | 997,500 | — | — |
| 2005-09-20 | $8.19 | $8.19 | 1,147,500 | — | — |
| 2005-09-19 | $8.27 | $8.27 | 481,800 | — | — |
| 2005-09-16 | $8.25 | $8.25 | 1,731,600 | — | — |
| 2005-09-15 | $8.11 | $8.11 | 1,197,600 | — | — |
| 2005-09-14 | $8.08 | $8.08 | 1,371,000 | — | — |
| 2005-09-13 | $8.16 | $8.16 | 1,516,500 | — | — |
| 2005-09-12 | $8.21 | $8.21 | 945,300 | — | — |
| 2005-09-09 | $8.34 | $8.34 | 1,236,600 | — | — |
| 2005-09-08 | $8.35 | $8.35 | 1,576,800 | — | — |
| 2005-09-07 | $8.45 | $8.45 | 1,051,800 | — | — |
| 2005-09-06 | $8.54 | $8.54 | 2,731,800 | — | — |
| 2005-09-02 | $8.18 | $8.18 | 1,961,100 | — | — |
| 2005-09-01 | $8.01 | $8.01 | 1,727,100 | — | — |
| 2005-08-31 | $7.83 | $7.83 | 1,316,100 | — | — |
| 2005-08-30 | $7.71 | $7.71 | 846,900 | — | — |
| 2005-08-29 | $7.63 | $7.63 | 1,383,300 | — | — |
| 2005-08-26 | $7.67 | $7.67 | 859,200 | — | — |
| 2005-08-25 | $7.67 | $7.67 | 688,200 | — | — |
| 2005-08-24 | $7.71 | $7.71 | 1,262,400 | — | — |
| 2005-08-23 | $7.56 | $7.56 | 1,041,300 | — | — |
| 2005-08-22 | $7.57 | $7.57 | 745,500 | — | — |
| 2005-08-19 | $7.53 | $7.53 | 1,505,100 | — | — |
| 2005-08-18 | $7.32 | $7.32 | 2,156,400 | — | — |
| 2005-08-17 | $7.49 | $7.49 | 2,151,600 | — | — |
| 2005-08-16 | $7.42 | $7.42 | 3,033,900 | — | — |
| 2005-08-15 | $7.66 | $7.66 | 1,773,900 | — | — |
| 2005-08-12 | $7.78 | $7.78 | 1,987,200 | — | — |
| 2005-08-11 | $7.71 | $7.71 | 3,007,200 | — | — |
| 2005-08-10 | $7.43 | $7.43 | 2,455,500 | — | — |
| 2005-08-09 | $7.37 | $7.37 | 1,410,600 | — | — |
| 2005-08-08 | $7.32 | $7.32 | 1,425,600 | — | — |
| 2005-08-05 | $7.44 | $7.44 | 2,020,800 | — | — |
| 2005-08-04 | $7.64 | $7.64 | 2,551,800 | — | — |
| 2005-08-03 | $7.68 | $7.68 | 1,894,800 | — | — |
| 2005-08-02 | $7.59 | $7.59 | 1,656,600 | — | — |
| 2005-08-01 | $7.57 | $7.57 | 1,949,100 | — | — |
| 2005-07-29 | $7.55 | $7.55 | 7,327,800 | — | — |
| 2005-07-28 | $6.98 | $6.98 | 1,167,600 | — | — |
| 2005-07-27 | $6.76 | $6.76 | 958,200 | — | — |
| 2005-07-26 | $6.75 | $6.75 | 1,811,100 | — | — |
| 2005-07-25 | $6.62 | $6.62 | 2,079,300 | — | — |
| 2005-07-22 | $6.35 | $6.35 | 1,850,400 | — | — |
| 2005-07-21 | $6.50 | $6.50 | 2,778,900 | — | — |
| 2005-07-20 | $6.64 | $6.64 | 1,725,000 | — | — |
| 2005-07-19 | $6.67 | $6.67 | 1,903,200 | — | — |
| 2005-07-18 | $6.70 | $6.70 | 4,113,000 | — | — |
| 2005-07-15 | $7.05 | $7.05 | 3,061,800 | — | — |
| 2005-07-14 | $6.95 | $6.95 | 2,004,300 | — | — |
| 2005-07-13 | $6.85 | $6.85 | 1,929,000 | — | — |
| 2005-07-12 | $6.79 | $6.79 | 2,679,900 | — | — |
| 2005-07-11 | $6.65 | $6.65 | 4,997,100 | — | — |
| 2005-07-08 | $6.53 | $6.53 | 1,964,100 | — | — |
| 2005-07-07 | $6.58 | $6.58 | 1,844,100 | — | — |
| 2005-07-06 | $6.59 | $6.59 | 2,455,800 | — | — |
| 2005-07-05 | $6.36 | $6.36 | 1,269,900 | — | — |
| 2005-07-01 | $6.43 | $6.43 | 1,455,900 | — | — |
| 2005-06-30 | $6.29 | $6.29 | 2,557,800 | — | — |
| 2005-06-29 | $6.51 | $6.51 | 3,873,300 | — | — |
| 2005-06-28 | $6.33 | $6.33 | 2,872,200 | — | — |
| 2005-06-27 | $6.51 | $6.51 | 4,617,300 | — | — |
| 2005-06-24 | $6.22 | $6.22 | 11,173,200 | — | — |
| 2005-06-23 | $5.95 | $5.95 | 3,523,200 | — | — |
| 2005-06-22 | $6.16 | $6.16 | 1,884,600 | — | — |
| 2005-06-21 | $6.19 | $6.19 | 2,202,300 | — | — |
| 2005-06-20 | $6.28 | $6.28 | 2,091,000 | — | — |
| 2005-06-17 | $6.15 | $6.15 | 1,973,400 | — | — |
| 2005-06-16 | $6.30 | $6.30 | 1,741,500 | — | — |
| 2005-06-15 | $6.33 | $6.33 | 3,102,000 | — | — |
| 2005-06-14 | $6.42 | $6.42 | 2,924,400 | — | — |
| 2005-06-13 | $6.48 | $6.48 | 1,874,400 | — | — |
| 2005-06-10 | $6.41 | $6.41 | 2,160,000 | — | — |
| 2005-06-09 | $6.33 | $6.33 | 1,812,900 | — | — |
| 2005-06-08 | $6.18 | $6.18 | 1,576,500 | — | — |
| 2005-06-07 | $6.13 | $6.13 | 2,643,600 | — | — |
| 2005-06-06 | $6.05 | $6.05 | 2,402,700 | — | — |
| 2005-06-03 | $5.99 | $5.99 | 4,034,400 | — | — |
| 2005-06-02 | $5.79 | $5.79 | 1,578,300 | — | — |
| 2005-06-01 | $5.72 | $5.72 | 1,773,900 | — | — |
| 2005-05-31 | $5.72 | $5.72 | 1,609,800 | — | — |
| 2005-05-27 | $5.73 | $5.73 | 1,427,100 | — | — |
| 2005-05-26 | $5.78 | $5.78 | 3,349,200 | — | — |
| 2005-05-25 | $5.52 | $5.52 | 2,084,100 | — | — |
| 2005-05-24 | $5.50 | $5.50 | 2,401,500 | — | — |
| 2005-05-23 | $5.36 | $5.36 | 2,490,900 | — | — |
| 2005-05-20 | $5.38 | $5.38 | 4,877,100 | — | — |
| 2005-05-19 | $5.10 | $5.10 | 2,013,900 | — | — |
| 2005-05-18 | $4.97 | $4.97 | 2,850,900 | — | — |
| 2005-05-17 | $4.93 | $4.93 | 1,674,300 | — | — |
| 2005-05-16 | $4.83 | $4.83 | 1,418,400 | — | — |
| 2005-05-13 | $4.85 | $4.85 | 1,774,800 | — | — |
| 2005-05-12 | $4.84 | $4.84 | 2,119,200 | — | — |
| 2005-05-11 | $4.97 | $4.97 | 938,700 | — | — |
| 2005-05-10 | $5.00 | $5.00 | 3,884,700 | — | — |
| 2005-05-09 | $5.26 | $5.26 | 1,112,100 | — | — |
| 2005-05-06 | $5.29 | $5.29 | 1,648,200 | — | — |
| 2005-05-05 | $5.10 | $5.10 | 948,600 | — | — |
| 2005-05-04 | $5.05 | $5.05 | 875,700 | — | — |
| 2005-05-03 | $4.99 | $4.99 | 2,806,200 | — | — |
| 2005-05-02 | $5.00 | $5.00 | 1,828,800 | — | — |
| 2005-04-29 | $5.00 | $5.00 | 2,183,700 | — | — |
| 2005-04-28 | $5.00 | $5.00 | 3,757,500 | — | — |
| 2005-04-27 | $4.80 | $4.80 | 2,516,100 | — | — |
| 2005-04-26 | $4.70 | $4.70 | 6,187,800 | — | — |
| 2005-04-25 | $4.83 | $4.83 | 9,013,500 | — | — |
| 2005-04-22 | $4.48 | $4.48 | 22,864,800 | — | — |
| 2005-04-21 | $3.55 | $3.55 | 4,152,900 | — | — |
| 2005-04-20 | $3.47 | $3.47 | 873,900 | — | — |
| 2005-04-19 | $3.61 | $3.61 | 1,011,300 | — | — |
| 2005-04-18 | $3.55 | $3.55 | 1,500,900 | — | — |
| 2005-04-15 | $3.49 | $3.49 | 3,222,300 | — | — |
| 2005-04-14 | $3.52 | $3.52 | 890,100 | — | — |
| 2005-04-13 | $3.54 | $3.54 | 541,200 | — | — |
| 2005-04-12 | $3.58 | $3.58 | 618,000 | — | — |
| 2005-04-11 | $3.51 | $3.51 | 392,400 | — | — |
| 2005-04-08 | $3.63 | $3.63 | 500,400 | — | — |
| 2005-04-07 | $3.62 | $3.62 | 246,900 | — | — |
| 2005-04-06 | $3.59 | $3.59 | 503,400 | — | — |
| 2005-04-05 | $3.58 | $3.58 | 606,900 | — | — |
| 2005-04-04 | $3.58 | $3.58 | 903,000 | — | — |
| 2005-04-01 | $3.49 | $3.49 | 1,705,200 | — | — |
| 2005-03-31 | $3.57 | $3.57 | 1,101,000 | — | — |
| 2005-03-30 | $3.58 | $3.58 | 912,000 | — | — |
| 2005-03-29 | $3.65 | $3.65 | 889,800 | — | — |
| 2005-03-28 | $3.72 | $3.72 | 813,600 | — | — |
| 2005-03-24 | $3.70 | $3.70 | 975,300 | — | — |
| 2005-03-23 | $3.60 | $3.60 | 653,400 | — | — |
| 2005-03-22 | $3.68 | $3.68 | 1,335,900 | — | — |
| 2005-03-21 | $3.83 | $3.83 | 2,259,900 | — | — |
| 2005-03-18 | $3.79 | $3.79 | 1,279,500 | — | — |
| 2005-03-17 | $3.69 | $3.69 | 769,200 | — | — |
| 2005-03-16 | $3.66 | $3.66 | 720,300 | — | — |
| 2005-03-15 | $3.59 | $3.59 | 3,214,800 | — | — |
| 2005-03-14 | $3.48 | $3.48 | 1,482,900 | — | — |
| 2005-03-11 | $3.43 | $3.43 | 1,494,600 | — | — |
| 2005-03-10 | $3.39 | $3.39 | 737,400 | — | — |
| 2005-03-09 | $3.44 | $3.44 | 1,683,600 | — | — |
| 2005-03-08 | $3.57 | $3.57 | 1,588,200 | — | — |
| 2005-03-07 | $3.64 | $3.64 | 2,968,800 | — | — |
| 2005-03-04 | $3.57 | $3.57 | 684,000 | — | — |
| 2005-03-03 | $3.59 | $3.59 | 1,310,100 | — | — |
| 2005-03-02 | $3.62 | $3.62 | 1,440,300 | — | — |
| 2005-03-01 | $3.54 | $3.54 | 750,300 | — | — |
| 2005-02-28 | $3.51 | $3.51 | 1,196,700 | — | — |
| 2005-02-25 | $3.50 | $3.50 | 1,976,700 | — | — |
| 2005-02-24 | $3.22 | $3.22 | 456,900 | — | — |
| 2005-02-23 | $3.23 | $3.23 | 1,654,800 | — | — |
| 2005-02-22 | $3.24 | $3.24 | 1,204,200 | — | — |
| 2005-02-18 | $3.34 | $3.34 | 3,285,600 | — | — |
| 2005-02-17 | $3.28 | $3.28 | 2,098,800 | — | — |
| 2005-02-16 | $3.38 | $3.38 | 2,392,200 | — | — |
| 2005-02-15 | $3.35 | $3.35 | 1,911,600 | — | — |
| 2005-02-14 | $3.49 | $3.49 | 3,008,700 | — | — |
| 2005-02-11 | $3.50 | $3.50 | 4,468,800 | — | — |
| 2005-02-10 | $3.54 | $3.54 | 26,694,300 | — | — |
| 2005-02-09 | $3.24 | $3.24 | 901,500 | — | — |
| 2005-02-08 | $3.30 | $3.30 | 1,386,000 | — | — |
| 2005-02-07 | $3.34 | $3.34 | 1,396,800 | — | — |
| 2005-02-04 | $3.20 | $3.20 | 1,469,700 | — | — |
| 2005-02-03 | $2.90 | $2.90 | 138,900 | — | — |
| 2005-02-02 | $2.80 | $2.80 | 189,300 | — | — |
| 2005-02-01 | $2.77 | $2.77 | 83,100 | — | — |
| 2005-01-31 | $2.85 | $2.85 | 143,400 | — | — |
| 2005-01-28 | $2.88 | $2.88 | 124,500 | — | — |
| 2005-01-27 | $2.82 | $2.82 | 145,800 | — | — |
| 2005-01-26 | $2.76 | $2.76 | 284,400 | — | — |
| 2005-01-25 | $2.70 | $2.70 | 718,200 | — | — |
| 2005-01-24 | $2.77 | $2.77 | 164,100 | — | — |
| 2005-01-21 | $2.82 | $2.82 | 62,100 | — | — |
| 2005-01-20 | $2.89 | $2.89 | 120,900 | — | — |
| 2005-01-19 | $2.80 | $2.80 | 75,300 | — | — |
| 2005-01-18 | $2.93 | $2.93 | 242,100 | — | — |
| 2005-01-14 | $2.77 | $2.77 | 156,000 | — | — |
| 2005-01-13 | $2.90 | $2.90 | 443,400 | — | — |
| 2005-01-12 | $3.08 | $3.08 | 46,800 | — | — |
| 2005-01-11 | $3.15 | $3.15 | 143,100 | — | — |
| 2005-01-10 | $3.13 | $3.13 | 96,000 | — | — |
| 2005-01-07 | $3.04 | $3.04 | 202,500 | — | — |
| 2005-01-06 | $3.27 | $3.27 | 107,700 | — | — |
| 2005-01-05 | $3.25 | $3.25 | 208,500 | — | — |
| 2005-01-04 | $3.28 | $3.28 | 144,600 | — | — |
| 2005-01-03 | $3.38 | $3.38 | 187,800 | — | — |