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
- 1994-05-26 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 | $7.45 | $7.45 | 1,277,362 | — | — |
| 2005-12-29 | $7.42 | $7.42 | 1,453,840 | — | — |
| 2005-12-28 | $7.41 | $7.41 | 1,271,613 | — | — |
| 2005-12-27 | $7.26 | $7.26 | 1,153,518 | — | — |
| 2005-12-23 | $7.30 | $7.30 | 1,044,713 | — | — |
| 2005-12-22 | $7.24 | $7.24 | 982,348 | — | — |
| 2005-12-21 | $7.19 | $7.19 | 1,501,609 | — | — |
| 2005-12-20 | $7.08 | $7.08 | 1,564,415 | — | — |
| 2005-12-19 | $7.13 | $7.13 | 1,692,682 | — | — |
| 2005-12-16 | $7.25 | $7.25 | 831,524 | — | — |
| 2005-12-15 | $7.35 | $7.35 | 1,335,746 | — | — |
| 2005-12-14 | $7.38 | $7.38 | 1,697,105 | — | — |
| 2005-12-13 | $7.40 | $7.40 | 2,314,114 | — | — |
| 2005-12-12 | $7.32 | $7.32 | 1,115,038 | — | — |
| 2005-12-09 | $7.25 | $7.25 | 1,324,689 | — | — |
| 2005-12-08 | $7.20 | $7.20 | 3,138,561 | — | — |
| 2005-12-07 | $7.25 | $7.25 | 3,128,830 | — | — |
| 2005-12-06 | $7.35 | $7.35 | 3,849,779 | — | — |
| 2005-12-05 | $7.43 | $7.43 | 2,633,454 | — | — |
| 2005-12-02 | $7.47 | $7.47 | 1,942,139 | — | — |
| 2005-12-01 | $7.58 | $7.58 | 2,508,726 | — | — |
| 2005-11-30 | $7.50 | $7.50 | 2,704,222 | — | — |
| 2005-11-29 | $7.53 | $7.53 | 2,670,165 | — | — |
| 2005-11-28 | $7.53 | $7.53 | 3,236,309 | — | — |
| 2005-11-25 | $7.55 | $7.55 | 1,569,280 | — | — |
| 2005-11-23 | $7.55 | $7.55 | 2,266,788 | — | — |
| 2005-11-22 | $7.43 | $7.43 | 2,546,321 | — | — |
| 2005-11-21 | $7.22 | $7.22 | 2,558,263 | — | — |
| 2005-11-18 | $6.97 | $6.97 | 1,615,280 | — | — |
| 2005-11-17 | $6.92 | $6.92 | 2,359,228 | — | — |
| 2005-11-16 | $6.87 | $6.87 | 1,596,703 | — | — |
| 2005-11-15 | $6.87 | $6.87 | 1,414,033 | — | — |
| 2005-11-14 | $7.04 | $7.04 | 1,021,713 | — | — |
| 2005-11-11 | $6.99 | $6.99 | 1,184,922 | — | — |
| 2005-11-10 | $7.06 | $7.06 | 2,687,415 | — | — |
| 2005-11-09 | $6.88 | $6.88 | 1,770,969 | — | — |
| 2005-11-08 | $6.92 | $6.92 | 4,026,257 | — | — |
| 2005-11-07 | $6.93 | $6.93 | 2,686,088 | — | — |
| 2005-11-04 | $6.88 | $6.88 | 3,980,258 | — | — |
| 2005-11-03 | $6.70 | $6.70 | 5,414,637 | — | — |
| 2005-11-02 | $6.62 | $6.62 | 4,837,435 | — | — |
| 2005-11-01 | $6.59 | $6.59 | 3,041,255 | — | — |
| 2005-10-31 | $6.68 | $6.68 | 4,775,071 | — | — |
| 2005-10-28 | $6.54 | $6.54 | 8,286,048 | — | — |
| 2005-10-27 | $6.21 | $6.21 | 15,288,100 | — | — |
| 2005-10-26 | $5.95 | $5.95 | 5,668,959 | — | — |
| 2005-10-25 | $6.26 | $6.26 | 5,768,034 | — | — |
| 2005-10-24 | $6.50 | $6.50 | 4,110,736 | — | — |
| 2005-10-21 | $6.25 | $6.25 | 3,711,339 | — | — |
| 2005-10-20 | $6.12 | $6.12 | 4,924,126 | — | — |
| 2005-10-19 | $6.14 | $6.14 | 15,383,194 | — | — |
| 2005-10-18 | $6.00 | $6.00 | 4,069,160 | — | — |
| 2005-10-17 | $6.25 | $6.25 | 4,767,109 | — | — |
| 2005-10-14 | $6.33 | $6.33 | 3,629,956 | — | — |
| 2005-10-13 | $6.13 | $6.13 | 5,167,833 | — | — |
| 2005-10-12 | $6.23 | $6.23 | 6,345,678 | — | — |
| 2005-10-11 | $6.43 | $6.43 | 6,958,706 | — | — |
| 2005-10-10 | $6.46 | $6.46 | 2,788,259 | — | — |
| 2005-10-07 | $6.57 | $6.57 | 7,757,942 | — | — |
| 2005-10-06 | $6.62 | $6.62 | 7,121,472 | — | — |
| 2005-10-05 | $6.68 | $6.68 | 3,863,048 | — | — |
| 2005-10-04 | $6.99 | $6.99 | 3,817,049 | — | — |
| 2005-10-03 | $6.91 | $6.91 | 3,717,974 | — | — |
| 2005-09-30 | $7.03 | $7.03 | 2,664,415 | — | — |
| 2005-09-29 | $7.08 | $7.08 | 6,047,568 | — | — |
| 2005-09-28 | $7.06 | $7.06 | 3,491,959 | — | — |
| 2005-09-27 | $7.09 | $7.09 | 7,363,853 | — | — |
| 2005-09-26 | $7.13 | $7.13 | 3,974,950 | — | — |
| 2005-09-23 | $7.06 | $7.06 | 3,225,694 | — | — |
| 2005-09-22 | $7.11 | $7.11 | 6,023,684 | — | — |
| 2005-09-21 | $7.01 | $7.01 | 6,085,606 | — | — |
| 2005-09-20 | $7.05 | $7.05 | 4,041,295 | — | — |
| 2005-09-19 | $7.29 | $7.29 | 2,389,747 | — | — |
| 2005-09-16 | $7.26 | $7.26 | 7,585,887 | — | — |
| 2005-09-15 | $7.06 | $7.06 | 7,435,948 | — | — |
| 2005-09-14 | $7.07 | $7.07 | 8,213,511 | — | — |
| 2005-09-13 | $7.36 | $7.36 | 4,617,612 | — | — |
| 2005-09-12 | $7.62 | $7.62 | 2,341,979 | — | — |
| 2005-09-09 | $7.73 | $7.73 | 2,374,266 | — | — |
| 2005-09-08 | $7.90 | $7.90 | 3,529,112 | — | — |
| 2005-09-07 | $7.79 | $7.79 | 4,009,007 | — | — |
| 2005-09-06 | $7.67 | $7.67 | 3,473,824 | — | — |
| 2005-09-02 | $7.63 | $7.63 | 2,264,134 | — | — |
| 2005-09-01 | $7.57 | $7.57 | 3,219,059 | — | — |
| 2005-08-31 | $7.71 | $7.71 | 4,969,241 | — | — |
| 2005-08-30 | $7.79 | $7.79 | 7,501,850 | — | — |
| 2005-08-29 | $7.89 | $7.89 | 5,107,680 | — | — |
| 2005-08-26 | $7.83 | $7.83 | 3,565,380 | — | — |
| 2005-08-25 | $7.93 | $7.93 | 2,571,532 | — | — |
| 2005-08-24 | $8.02 | $8.02 | 1,625,453 | — | — |
| 2005-08-23 | $7.99 | $7.99 | 1,825,814 | — | — |
| 2005-08-22 | $7.99 | $7.99 | 2,088,983 | — | — |
| 2005-08-19 | $8.18 | $8.18 | 1,884,198 | — | — |
| 2005-08-18 | $8.25 | $8.25 | 1,765,662 | — | — |
| 2005-08-17 | $8.35 | $8.35 | 2,337,998 | — | — |
| 2005-08-16 | $8.30 | $8.30 | 1,856,333 | — | — |
| 2005-08-15 | $8.40 | $8.40 | 1,791,757 | — | — |
| 2005-08-12 | $8.36 | $8.36 | 1,923,563 | — | — |
| 2005-08-11 | $8.48 | $8.48 | 3,265,059 | — | — |
| 2005-08-10 | $8.42 | $8.42 | 2,606,474 | — | — |
| 2005-08-09 | $8.28 | $8.28 | 1,399,880 | — | — |
| 2005-08-08 | $8.24 | $8.24 | 2,742,702 | — | — |
| 2005-08-05 | $8.25 | $8.25 | 5,828,629 | — | — |
| 2005-08-04 | $8.28 | $8.28 | 4,351,790 | — | — |
| 2005-08-03 | $8.29 | $8.29 | 3,399,518 | — | — |
| 2005-08-02 | $8.29 | $8.29 | 3,577,765 | — | — |
| 2005-08-01 | $8.23 | $8.23 | 2,743,587 | — | — |
| 2005-07-29 | $8.08 | $8.08 | 2,766,144 | — | — |
| 2005-07-28 | $8.27 | $8.27 | 4,967,914 | — | — |
| 2005-07-27 | $8.05 | $8.05 | 2,252,634 | — | — |
| 2005-07-26 | $8.16 | $8.16 | 1,353,880 | — | — |
| 2005-07-25 | $8.17 | $8.17 | 2,832,047 | — | — |
| 2005-07-22 | $8.19 | $8.19 | 2,532,168 | — | — |
| 2005-07-21 | $8.10 | $8.10 | 3,118,215 | — | — |
| 2005-07-20 | $8.18 | $8.18 | 2,583,474 | — | — |
| 2005-07-19 | $8.17 | $8.17 | 4,546,402 | — | — |
| 2005-07-18 | $8.26 | $8.26 | 4,868,838 | — | — |
| 2005-07-15 | $8.54 | $8.54 | 1,488,782 | — | — |
| 2005-07-14 | $8.55 | $8.55 | 3,387,576 | — | — |
| 2005-07-13 | $8.60 | $8.60 | 4,157,178 | — | — |
| 2005-07-12 | $8.73 | $8.73 | 1,977,966 | — | — |
| 2005-07-11 | $8.62 | $8.62 | 3,686,571 | — | — |
| 2005-07-08 | $8.58 | $8.58 | 4,470,326 | — | — |
| 2005-07-07 | $8.32 | $8.32 | 2,405,670 | — | — |
| 2005-07-06 | $8.20 | $8.20 | 3,511,420 | — | — |
| 2005-07-05 | $8.29 | $8.29 | 2,528,187 | — | — |
| 2005-07-01 | $8.29 | $8.29 | 3,464,978 | — | — |
| 2005-06-30 | $8.25 | $8.25 | 5,215,602 | — | — |
| 2005-06-29 | $8.28 | $8.28 | 6,007,319 | — | — |
| 2005-06-28 | $8.03 | $8.03 | 6,698,634 | — | — |
| 2005-06-27 | $7.80 | $7.80 | 8,163,531 | — | — |
| 2005-06-24 | $7.87 | $7.87 | 12,464,899 | — | — |
| 2005-06-23 | $7.79 | $7.79 | 11,901,408 | — | — |
| 2005-06-22 | $7.73 | $7.73 | 20,562,969 | — | — |
| 2005-06-21 | $6.80 | $6.80 | 4,083,756 | — | — |
| 2005-06-20 | $7.04 | $7.04 | 2,444,592 | — | — |
| 2005-06-17 | $7.10 | $7.10 | 3,309,289 | — | — |
| 2005-06-16 | $7.06 | $7.06 | 3,467,190 | — | — |
| 2005-06-15 | $6.93 | $6.93 | 3,422,960 | — | — |
| 2005-06-14 | $7.09 | $7.09 | 2,259,711 | — | — |
| 2005-06-13 | $7.07 | $7.07 | 1,763,892 | — | — |
| 2005-06-10 | $6.99 | $6.99 | 1,302,131 | — | — |
| 2005-06-09 | $7.08 | $7.08 | 3,324,769 | — | — |
| 2005-06-08 | $7.01 | $7.01 | 2,825,412 | — | — |
| 2005-06-07 | $7.07 | $7.07 | 2,978,006 | — | — |
| 2005-06-06 | $7.21 | $7.21 | 2,448,573 | — | — |
| 2005-06-03 | $7.28 | $7.28 | 3,153,157 | — | — |
| 2005-06-02 | $7.30 | $7.30 | 4,644,150 | — | — |
| 2005-06-01 | $7.04 | $7.04 | 8,173,262 | — | — |
| 2005-05-31 | $7.36 | $7.36 | 9,664,255 | — | — |
| 2005-05-27 | $7.00 | $7.00 | 4,458,384 | — | — |
| 2005-05-26 | $7.16 | $7.16 | 3,435,344 | — | — |
| 2005-05-25 | $7.09 | $7.09 | 4,882,992 | — | — |
| 2005-05-24 | $7.32 | $7.32 | 6,084,721 | — | — |
| 2005-05-23 | $7.59 | $7.59 | 2,387,535 | — | — |
| 2005-05-20 | $7.65 | $7.65 | 3,723,281 | — | — |
| 2005-05-19 | $7.81 | $7.81 | 5,230,198 | — | — |
| 2005-05-18 | $7.69 | $7.69 | 7,217,451 | — | — |
| 2005-05-17 | $7.31 | $7.31 | 1,736,028 | — | — |
| 2005-05-16 | $7.33 | $7.33 | 2,229,192 | — | — |
| 2005-05-13 | $7.20 | $7.20 | 2,946,160 | — | — |
| 2005-05-12 | $7.34 | $7.34 | 2,638,762 | — | — |
| 2005-05-11 | $7.49 | $7.49 | 1,541,416 | — | — |
| 2005-05-10 | $7.54 | $7.54 | 3,093,446 | — | — |
| 2005-05-09 | $7.59 | $7.59 | 4,290,310 | — | — |
| 2005-05-06 | $7.44 | $7.44 | 2,982,429 | — | — |
| 2005-05-05 | $7.50 | $7.50 | 2,594,090 | — | — |
| 2005-05-04 | $7.50 | $7.50 | 3,439,767 | — | — |
| 2005-05-03 | $7.19 | $7.19 | 3,073,100 | — | — |
| 2005-05-02 | $7.35 | $7.35 | 3,476,920 | — | — |
| 2005-04-29 | $7.12 | $7.12 | 3,819,703 | — | — |
| 2005-04-28 | $6.96 | $6.96 | 5,809,611 | — | — |
| 2005-04-27 | $6.97 | $6.97 | 3,832,972 | — | — |
| 2005-04-26 | $7.24 | $7.24 | 5,460,194 | — | — |
| 2005-04-25 | $7.32 | $7.32 | 3,459,228 | — | — |
| 2005-04-22 | $7.03 | $7.03 | 4,078,448 | — | — |
| 2005-04-21 | $7.25 | $7.25 | 3,135,465 | — | — |
| 2005-04-20 | $7.20 | $7.20 | 3,877,644 | — | — |
| 2005-04-19 | $7.38 | $7.38 | 6,604,424 | — | — |
| 2005-04-18 | $7.32 | $7.32 | 4,485,807 | — | — |
| 2005-04-15 | $7.22 | $7.22 | 3,514,074 | — | — |
| 2005-04-14 | $7.35 | $7.35 | 8,005,188 | — | — |
| 2005-04-13 | $7.54 | $7.54 | 8,450,584 | — | — |
| 2005-04-12 | $7.29 | $7.29 | 10,109,209 | — | — |
| 2005-04-11 | $6.83 | $6.83 | 4,495,095 | — | — |
| 2005-04-08 | $6.73 | $6.73 | 2,382,228 | — | — |
| 2005-04-07 | $6.81 | $6.81 | 3,346,442 | — | — |
| 2005-04-06 | $6.93 | $6.93 | 3,477,805 | — | — |
| 2005-04-05 | $6.98 | $6.98 | 2,668,396 | — | — |
| 2005-04-04 | $6.87 | $6.87 | 5,701,689 | — | — |
| 2005-04-01 | $6.98 | $6.98 | 4,537,998 | — | — |
| 2005-03-31 | $6.64 | $6.64 | 3,732,127 | — | — |
| 2005-03-30 | $6.76 | $6.76 | 2,330,036 | — | — |
| 2005-03-29 | $6.61 | $6.61 | 3,265,501 | — | — |
| 2005-03-28 | $6.69 | $6.69 | 1,947,005 | — | — |
| 2005-03-24 | $6.89 | $6.89 | 2,638,320 | — | — |
| 2005-03-23 | $6.81 | $6.81 | 4,069,160 | — | — |
| 2005-03-22 | $6.71 | $6.71 | 2,244,673 | — | — |
| 2005-03-21 | $6.75 | $6.75 | 2,127,463 | — | — |
| 2005-03-18 | $6.88 | $6.88 | 4,553,479 | — | — |
| 2005-03-17 | $6.87 | $6.87 | 2,674,146 | — | — |
| 2005-03-16 | $6.88 | $6.88 | 4,571,171 | — | — |
| 2005-03-15 | $6.92 | $6.92 | 8,030,841 | — | — |
| 2005-03-14 | $6.68 | $6.68 | 3,799,799 | — | — |
| 2005-03-11 | $6.56 | $6.56 | 2,803,740 | — | — |
| 2005-03-10 | $6.55 | $6.55 | 4,721,553 | — | — |
| 2005-03-09 | $6.50 | $6.50 | 11,790,391 | — | — |
| 2005-03-08 | $6.78 | $6.78 | 2,437,073 | — | — |
| 2005-03-07 | $6.82 | $6.82 | 4,782,148 | — | — |
| 2005-03-04 | $6.89 | $6.89 | 5,564,134 | — | — |
| 2005-03-03 | $6.92 | $6.92 | 3,931,162 | — | — |
| 2005-03-02 | $6.82 | $6.82 | 8,119,743 | — | — |
| 2005-03-01 | $6.91 | $6.91 | 7,107,761 | — | — |
| 2005-02-28 | $6.82 | $6.82 | 11,577,645 | — | — |
| 2005-02-25 | $6.81 | $6.81 | 25,212,869 | — | — |
| 2005-02-24 | $7.00 | $7.00 | 4,286,772 | — | — |
| 2005-02-23 | $6.91 | $6.91 | 6,961,802 | — | — |
| 2005-02-22 | $6.76 | $6.76 | 14,529,555 | — | — |
| 2005-02-18 | $7.11 | $7.11 | 11,197,267 | — | — |
| 2005-02-17 | $7.36 | $7.36 | 5,180,218 | — | — |
| 2005-02-16 | $7.57 | $7.57 | 4,930,760 | — | — |
| 2005-02-15 | $7.47 | $7.47 | 3,101,408 | — | — |
| 2005-02-14 | $7.45 | $7.45 | 5,469,482 | — | — |
| 2005-02-11 | $7.54 | $7.54 | 4,569,844 | — | — |
| 2005-02-10 | $7.45 | $7.45 | 7,768,557 | — | — |
| 2005-02-09 | $7.65 | $7.65 | 5,895,859 | — | — |
| 2005-02-08 | $7.85 | $7.85 | 6,097,548 | — | — |
| 2005-02-07 | $7.88 | $7.88 | 6,347,005 | — | — |
| 2005-02-04 | $7.79 | $7.79 | 6,726,498 | — | — |
| 2005-02-03 | $7.52 | $7.52 | 30,082,592 | — | — |
| 2005-02-02 | $7.77 | $7.77 | 8,412,546 | — | — |
| 2005-02-01 | $7.56 | $7.56 | 5,889,667 | — | — |
| 2005-01-31 | $7.41 | $7.41 | 2,925,372 | — | — |
| 2005-01-28 | $7.32 | $7.32 | 2,797,990 | — | — |
| 2005-01-27 | $7.28 | $7.28 | 3,372,980 | — | — |
| 2005-01-26 | $7.37 | $7.37 | 5,577,403 | — | — |
| 2005-01-25 | $7.22 | $7.22 | 4,181,504 | — | — |
| 2005-01-24 | $7.26 | $7.26 | 5,159,872 | — | — |
| 2005-01-21 | $7.33 | $7.33 | 8,326,740 | — | — |
| 2005-01-20 | $7.60 | $7.60 | 7,325,373 | — | — |
| 2005-01-19 | $7.62 | $7.62 | 17,022,358 | — | — |
| 2005-01-18 | $7.28 | $7.28 | 8,730,117 | — | — |
| 2005-01-14 | $7.04 | $7.04 | 4,823,724 | — | — |
| 2005-01-13 | $6.88 | $6.88 | 4,355,770 | — | — |
| 2005-01-12 | $6.71 | $6.71 | 2,893,527 | — | — |
| 2005-01-11 | $6.73 | $6.73 | 3,079,293 | — | — |
| 2005-01-10 | $6.68 | $6.68 | 3,438,440 | — | — |
| 2005-01-07 | $6.76 | $6.76 | 3,216,406 | — | — |
| 2005-01-06 | $6.72 | $6.72 | 2,830,720 | — | — |
| 2005-01-05 | $6.61 | $6.61 | 4,454,846 | — | — |
| 2005-01-04 | $6.61 | $6.61 | 7,999,438 | — | — |
| 2005-01-03 | $6.74 | $6.74 | 5,035,143 | — | — |