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
- 1996-01-05 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 | $10.56 | $16.62 | 2,691,803 | — | — |
| 2005-12-29 | $10.62 | $16.72 | 3,996,151 | — | — |
| 2005-12-28 | $10.72 | $16.87 | 1,898,790 | — | — |
| 2005-12-27 | $10.69 | $16.83 | 3,579,343 | — | — |
| 2005-12-23 | $10.73 | $16.88 | 3,723,989 | — | — |
| 2005-12-22 | $10.75 | $16.92 | 5,617,704 | — | — |
| 2005-12-21 | $10.71 | $16.86 | 5,120,960 | — | — |
| 2005-12-20 | $10.49 | $16.51 | 8,033,538 | — | — |
| 2005-12-19 | $10.61 | $16.70 | 6,483,674 | — | — |
| 2005-12-16 | $10.86 | $17.09 | 4,746,658 | — | — |
| 2005-12-15 | $10.86 | $17.10 | 4,798,046 | — | — |
| 2005-12-14 | $10.70 | $16.84 | 8,659,702 | — | — |
| 2005-12-13 | $11.13 | $17.52 | 4,064,667 | — | — |
| 2005-12-12 | $10.83 | $17.05 | 3,618,042 | — | — |
| 2005-12-09 | $10.92 | $17.18 | 4,410,421 | — | — |
| 2005-12-08 | $11.01 | $17.33 | 5,915,242 | — | — |
| 2005-12-07 | $10.79 | $16.98 | 6,874,471 | — | — |
| 2005-12-06 | $10.92 | $17.19 | 8,548,045 | — | — |
| 2005-12-05 | $10.93 | $17.20 | 9,507,908 | — | — |
| 2005-12-02 | $10.58 | $16.65 | 7,143,461 | — | — |
| 2005-12-01 | $10.59 | $16.67 | 7,333,149 | — | — |
| 2005-11-30 | $10.03 | $15.78 | 3,824,860 | — | — |
| 2005-11-29 | $9.87 | $15.54 | 4,131,280 | — | — |
| 2005-11-28 | $9.60 | $15.11 | 4,215,022 | — | — |
| 2005-11-25 | $9.84 | $15.48 | 1,849,941 | — | — |
| 2005-11-23 | $9.55 | $15.04 | 3,336,364 | — | — |
| 2005-11-22 | $9.62 | $15.15 | 4,114,786 | — | — |
| 2005-11-21 | $9.65 | $15.20 | 4,544,281 | — | — |
| 2005-11-18 | $9.74 | $15.32 | 5,827,694 | — | — |
| 2005-11-17 | $9.74 | $15.34 | 6,293,351 | — | — |
| 2005-11-16 | $9.44 | $14.86 | 4,682,583 | — | — |
| 2005-11-15 | $9.22 | $14.51 | 6,280,028 | — | — |
| 2005-11-14 | $9.21 | $14.50 | 4,744,755 | — | — |
| 2005-11-11 | $9.22 | $14.51 | 6,184,232 | — | — |
| 2005-11-10 | $8.88 | $13.97 | 4,474,496 | — | — |
| 2005-11-09 | $8.68 | $13.66 | 3,680,849 | — | — |
| 2005-11-08 | $8.55 | $13.46 | 5,297,961 | — | — |
| 2005-11-07 | $8.98 | $13.71 | 5,200,262 | — | — |
| 2005-11-04 | $8.98 | $13.71 | 6,138,555 | — | — |
| 2005-11-03 | $9.16 | $14.00 | 6,779,944 | — | — |
| 2005-11-02 | $9.03 | $13.80 | 5,462,273 | — | — |
| 2005-11-01 | $8.63 | $13.18 | 6,079,555 | — | — |
| 2005-10-31 | $8.69 | $13.28 | 5,226,273 | — | — |
| 2005-10-28 | $8.70 | $13.30 | 5,373,456 | — | — |
| 2005-10-27 | $8.83 | $13.48 | 7,533,623 | — | — |
| 2005-10-26 | $8.80 | $13.44 | 7,538,698 | — | — |
| 2005-10-25 | $8.50 | $12.98 | 3,353,493 | — | — |
| 2005-10-24 | $8.47 | $12.93 | 4,577,905 | — | — |
| 2005-10-21 | $8.07 | $12.33 | 5,075,917 | — | — |
| 2005-10-20 | $7.91 | $12.09 | 5,049,907 | — | — |
| 2005-10-19 | $8.17 | $12.49 | 5,204,703 | — | — |
| 2005-10-18 | $8.14 | $12.43 | 3,975,850 | — | — |
| 2005-10-17 | $8.37 | $12.79 | 4,534,131 | — | — |
| 2005-10-14 | $8.16 | $12.46 | 4,291,786 | — | — |
| 2005-10-13 | $8.17 | $12.47 | 7,039,417 | — | — |
| 2005-10-12 | $8.33 | $12.72 | 8,373,582 | — | — |
| 2005-10-11 | $8.80 | $13.44 | 4,649,594 | — | — |
| 2005-10-10 | $8.55 | $13.07 | 3,713,838 | — | — |
| 2005-10-07 | $8.68 | $13.26 | 4,985,831 | — | — |
| 2005-10-06 | $8.39 | $12.81 | 7,347,741 | — | — |
| 2005-10-05 | $8.83 | $13.49 | 10,451,276 | — | — |
| 2005-10-04 | $9.29 | $14.19 | 18,166,341 | — | — |
| 2005-10-03 | $8.79 | $13.42 | 3,608,526 | — | — |
| 2005-09-30 | $8.82 | $13.47 | 3,822,957 | — | — |
| 2005-09-29 | $8.81 | $13.46 | 5,944,425 | — | — |
| 2005-09-28 | $8.64 | $13.20 | 7,579,301 | — | — |
| 2005-09-27 | $8.35 | $12.75 | 4,428,184 | — | — |
| 2005-09-26 | $8.37 | $12.78 | 7,402,935 | — | — |
| 2005-09-23 | $8.03 | $12.26 | 4,879,250 | — | — |
| 2005-09-22 | $7.88 | $12.04 | 2,175,393 | — | — |
| 2005-09-21 | $7.98 | $12.19 | 2,934,782 | — | — |
| 2005-09-20 | $7.79 | $11.89 | 5,348,714 | — | — |
| 2005-09-19 | $7.96 | $12.16 | 5,979,952 | — | — |
| 2005-09-16 | $7.68 | $11.73 | 4,398,367 | — | — |
| 2005-09-15 | $7.58 | $11.57 | 2,320,673 | — | — |
| 2005-09-14 | $7.61 | $11.63 | 4,034,216 | — | — |
| 2005-09-13 | $7.54 | $11.52 | 3,400,440 | — | — |
| 2005-09-12 | $7.74 | $11.82 | 4,025,968 | — | — |
| 2005-09-09 | $7.71 | $11.77 | 3,354,128 | — | — |
| 2005-09-08 | $7.69 | $11.75 | 2,431,061 | — | — |
| 2005-09-07 | $7.71 | $11.78 | 3,660,548 | — | — |
| 2005-09-06 | $7.82 | $11.95 | 3,233,590 | — | — |
| 2005-09-02 | $7.91 | $12.09 | 2,797,750 | — | — |
| 2005-09-01 | $7.86 | $12.01 | 3,876,882 | — | — |
| 2005-08-31 | $7.72 | $11.79 | 3,613,601 | — | — |
| 2005-08-30 | $7.61 | $11.63 | 4,017,721 | — | — |
| 2005-08-29 | $7.76 | $11.86 | 2,967,137 | — | — |
| 2005-08-26 | $7.59 | $11.59 | 3,410,590 | — | — |
| 2005-08-25 | $7.63 | $11.65 | 2,456,437 | — | — |
| 2005-08-24 | $7.48 | $11.42 | 6,516,029 | — | — |
| 2005-08-23 | $7.77 | $11.88 | 5,591,693 | — | — |
| 2005-08-22 | $7.95 | $12.14 | 4,474,496 | — | — |
| 2005-08-19 | $7.86 | $12.01 | 1,865,166 | — | — |
| 2005-08-18 | $7.84 | $11.97 | 4,985,831 | — | — |
| 2005-08-17 | $7.96 | $12.17 | 5,783,919 | — | — |
| 2005-08-16 | $8.23 | $12.58 | 4,343,808 | — | — |
| 2005-08-15 | $8.55 | $13.06 | 3,467,687 | — | — |
| 2005-08-12 | $8.36 | $12.77 | 5,653,865 | — | — |
| 2005-08-11 | $8.55 | $13.06 | 5,656,403 | — | — |
| 2005-08-10 | $8.29 | $12.66 | 8,462,400 | — | — |
| 2005-08-09 | $7.93 | $12.12 | 3,487,988 | — | — |
| 2005-08-08 | $8.10 | $12.37 | 3,965,699 | — | — |
| 2005-08-05 | $7.95 | $12.14 | 4,417,399 | — | — |
| 2005-08-04 | $8.03 | $12.27 | 5,936,812 | — | — |
| 2005-08-03 | $8.04 | $12.28 | 7,564,709 | — | — |
| 2005-08-02 | $8.49 | $12.72 | 6,575,663 | — | — |
| 2005-08-01 | $8.28 | $12.40 | 4,647,690 | — | — |
| 2005-07-29 | $8.07 | $12.09 | 3,400,440 | — | — |
| 2005-07-28 | $8.17 | $12.23 | 5,306,843 | — | — |
| 2005-07-27 | $8.05 | $12.06 | 4,369,184 | — | — |
| 2005-07-26 | $7.91 | $11.85 | 3,883,226 | — | — |
| 2005-07-25 | $7.87 | $11.80 | 5,230,713 | — | — |
| 2005-07-22 | $7.96 | $11.92 | 5,070,208 | — | — |
| 2005-07-21 | $7.79 | $11.66 | 4,734,605 | — | — |
| 2005-07-20 | $7.79 | $11.67 | 8,120,453 | — | — |
| 2005-07-19 | $7.53 | $11.29 | 11,105,988 | — | — |
| 2005-07-18 | $7.53 | $11.28 | 3,278,633 | — | — |
| 2005-07-15 | $7.43 | $11.13 | 3,000,127 | — | — |
| 2005-07-14 | $7.41 | $11.11 | 7,059,719 | — | — |
| 2005-07-13 | $7.34 | $11.00 | 2,775,545 | — | — |
| 2005-07-12 | $7.36 | $11.03 | 5,068,304 | — | — |
| 2005-07-11 | $7.33 | $10.99 | 6,000,253 | — | — |
| 2005-07-08 | $7.23 | $10.84 | 6,397,394 | — | — |
| 2005-07-07 | $7.07 | $10.59 | 4,508,120 | — | — |
| 2005-07-06 | $6.97 | $10.44 | 5,927,930 | — | — |
| 2005-07-05 | $6.83 | $10.24 | 3,756,978 | — | — |
| 2005-07-01 | $6.76 | $10.13 | 4,138,259 | — | — |
| 2005-06-30 | $6.75 | $10.12 | 4,648,959 | — | — |
| 2005-06-29 | $6.86 | $10.28 | 4,917,949 | — | — |
| 2005-06-28 | $6.81 | $10.20 | 5,051,810 | — | — |
| 2005-06-27 | $6.65 | $9.97 | 4,449,754 | — | — |
| 2005-06-24 | $6.67 | $9.99 | 8,086,829 | — | — |
| 2005-06-23 | $6.56 | $9.83 | 14,198,104 | — | — |
| 2005-06-22 | $6.86 | $10.28 | 7,065,428 | — | — |
| 2005-06-21 | $6.97 | $10.44 | 4,838,013 | — | — |
| 2005-06-20 | $7.10 | $10.64 | 6,831,965 | — | — |
| 2005-06-17 | $7.25 | $10.86 | 11,393,376 | — | — |
| 2005-06-16 | $7.23 | $10.84 | 15,533,538 | — | — |
| 2005-06-15 | $7.08 | $10.60 | 13,573,844 | — | — |
| 2005-06-14 | $6.83 | $10.24 | 5,565,682 | — | — |
| 2005-06-13 | $6.94 | $10.39 | 9,940,576 | — | — |
| 2005-06-10 | $6.87 | $10.29 | 45,206,179 | — | — |
| 2005-06-09 | $6.84 | $10.25 | 10,293,308 | — | — |
| 2005-06-08 | $7.10 | $10.63 | 5,190,746 | — | — |
| 2005-06-07 | $7.38 | $11.06 | 4,784,089 | — | — |
| 2005-06-06 | $7.51 | $11.25 | 3,741,752 | — | — |
| 2005-06-03 | $7.76 | $11.63 | 3,026,137 | — | — |
| 2005-06-02 | $7.50 | $11.24 | 3,086,406 | — | — |
| 2005-06-01 | $7.35 | $11.01 | 2,328,286 | — | — |
| 2005-05-31 | $7.32 | $10.97 | 2,734,943 | — | — |
| 2005-05-27 | $7.29 | $10.92 | 1,807,435 | — | — |
| 2005-05-26 | $7.18 | $10.75 | 2,028,844 | — | — |
| 2005-05-25 | $7.15 | $10.71 | 2,257,232 | — | — |
| 2005-05-24 | $6.98 | $10.45 | 2,983,632 | — | — |
| 2005-05-23 | $7.16 | $10.73 | 3,144,138 | — | — |
| 2005-05-20 | $7.31 | $10.95 | 2,166,511 | — | — |
| 2005-05-19 | $7.15 | $10.71 | 2,548,426 | — | — |
| 2005-05-18 | $7.34 | $11.00 | 2,641,685 | — | — |
| 2005-05-17 | $7.30 | $10.93 | 2,329,555 | — | — |
| 2005-05-16 | $7.02 | $10.52 | 3,130,181 | — | — |
| 2005-05-13 | $7.02 | $10.52 | 4,007,570 | — | — |
| 2005-05-12 | $7.38 | $11.06 | 5,360,768 | — | — |
| 2005-05-11 | $7.81 | $11.70 | 2,728,599 | — | — |
| 2005-05-10 | $8.08 | $12.11 | 1,408,391 | — | — |
| 2005-05-09 | $8.27 | $12.40 | 918,626 | — | — |
| 2005-05-06 | $8.31 | $12.45 | 1,362,713 | — | — |
| 2005-05-05 | $8.37 | $12.55 | 1,371,595 | — | — |
| 2005-05-04 | $8.17 | $12.23 | 2,212,823 | — | — |
| 2005-05-03 | $8.07 | $12.09 | 1,470,563 | — | — |
| 2005-05-02 | $8.06 | $12.08 | 2,606,158 | — | — |
| 2005-04-29 | $8.06 | $12.08 | 2,752,072 | — | — |
| 2005-04-28 | $8.08 | $12.11 | 2,090,382 | — | — |
| 2005-04-27 | $8.35 | $12.51 | 5,213,584 | — | — |
| 2005-04-26 | $9.24 | $13.29 | 10,015,436 | — | — |
| 2005-04-25 | $9.07 | $13.04 | 2,028,210 | — | — |
| 2005-04-22 | $8.86 | $12.75 | 3,161,267 | — | — |
| 2005-04-21 | $9.10 | $13.09 | 2,331,458 | — | — |
| 2005-04-20 | $8.92 | $12.83 | 1,995,221 | — | — |
| 2005-04-19 | $9.33 | $13.42 | 3,434,063 | — | — |
| 2005-04-18 | $8.67 | $12.47 | 2,578,244 | — | — |
| 2005-04-15 | $8.30 | $11.94 | 3,813,441 | — | — |
| 2005-04-14 | $8.35 | $12.02 | 3,420,106 | — | — |
| 2005-04-13 | $8.68 | $12.49 | 2,271,824 | — | — |
| 2005-04-12 | $8.68 | $12.48 | 1,502,284 | — | — |
| 2005-04-11 | $8.80 | $12.65 | 1,152,724 | — | — |
| 2005-04-08 | $8.67 | $12.48 | 1,822,661 | — | — |
| 2005-04-07 | $8.89 | $12.79 | 1,875,317 | — | — |
| 2005-04-06 | $8.63 | $12.42 | 1,378,574 | — | — |
| 2005-04-05 | $8.69 | $12.51 | 1,073,422 | — | — |
| 2005-04-04 | $8.61 | $12.38 | 1,316,402 | — | — |
| 2005-04-01 | $8.81 | $12.67 | 1,808,070 | — | — |
| 2005-03-31 | $8.74 | $12.57 | 1,846,134 | — | — |
| 2005-03-30 | $8.51 | $12.24 | 3,279,267 | — | — |
| 2005-03-29 | $8.28 | $11.90 | 3,133,353 | — | — |
| 2005-03-28 | $8.48 | $12.20 | 2,617,577 | — | — |
| 2005-03-24 | $8.76 | $12.60 | 1,134,960 | — | — |
| 2005-03-23 | $8.81 | $12.67 | 2,636,609 | — | — |
| 2005-03-22 | $9.17 | $13.19 | 2,011,081 | — | — |
| 2005-03-21 | $9.17 | $13.19 | 2,565,556 | — | — |
| 2005-03-18 | $9.44 | $13.58 | 1,745,263 | — | — |
| 2005-03-17 | $9.65 | $13.88 | 4,183,936 | — | — |
| 2005-03-16 | $9.50 | $13.67 | 4,390,754 | — | — |
| 2005-03-15 | $9.50 | $13.67 | 2,287,684 | — | — |
| 2005-03-14 | $9.12 | $13.11 | 1,293,563 | — | — |
| 2005-03-11 | $9.34 | $13.44 | 1,532,735 | — | — |
| 2005-03-10 | $9.11 | $13.10 | 3,377,601 | — | — |
| 2005-03-09 | $9.58 | $13.77 | 4,104,635 | — | — |
| 2005-03-08 | $9.71 | $13.96 | 2,871,976 | — | — |
| 2005-03-07 | $9.90 | $14.24 | 2,903,696 | — | — |
| 2005-03-04 | $10.12 | $14.55 | 5,098,122 | — | — |
| 2005-03-03 | $9.44 | $13.58 | 4,175,055 | — | — |
| 2005-03-02 | $9.09 | $13.07 | 6,608,653 | — | — |
| 2005-03-01 | $9.66 | $13.89 | 6,096,049 | — | — |
| 2005-02-28 | $9.92 | $14.26 | 5,007,401 | — | — |
| 2005-02-25 | $9.37 | $13.48 | 3,827,398 | — | — |
| 2005-02-24 | $9.03 | $12.99 | 5,256,090 | — | — |
| 2005-02-23 | $9.08 | $13.06 | 2,946,836 | — | — |
| 2005-02-22 | $8.55 | $12.30 | 4,033,581 | — | — |
| 2005-02-18 | $8.35 | $12.01 | 2,536,373 | — | — |
| 2005-02-17 | $8.00 | $11.51 | 3,364,913 | — | — |
| 2005-02-16 | $7.92 | $11.40 | 2,604,889 | — | — |
| 2005-02-15 | $7.70 | $11.07 | 1,978,726 | — | — |
| 2005-02-14 | $7.88 | $11.05 | 3,290,052 | — | — |
| 2005-02-11 | $7.64 | $10.71 | 1,546,058 | — | — |
| 2005-02-10 | $7.54 | $10.58 | 1,370,961 | — | — |
| 2005-02-09 | $7.29 | $10.23 | 1,017,594 | — | — |
| 2005-02-08 | $7.43 | $10.42 | 1,358,273 | — | — |
| 2005-02-07 | $7.48 | $10.49 | 1,317,670 | — | — |
| 2005-02-04 | $7.49 | $10.50 | 2,481,179 | — | — |
| 2005-02-03 | $7.50 | $10.52 | 2,047,242 | — | — |
| 2005-02-02 | $7.59 | $10.65 | 2,476,104 | — | — |
| 2005-02-01 | $7.47 | $10.47 | 1,598,080 | — | — |
| 2005-01-31 | $7.42 | $10.41 | 1,969,844 | — | — |
| 2005-01-28 | $7.20 | $10.10 | 1,210,455 | — | — |
| 2005-01-27 | $7.23 | $10.14 | 1,292,294 | — | — |
| 2005-01-26 | $7.19 | $10.08 | 1,330,993 | — | — |
| 2005-01-25 | $7.12 | $9.99 | 2,530,029 | — | — |
| 2005-01-24 | $7.02 | $9.84 | 876,121 | — | — |
| 2005-01-21 | $7.09 | $9.95 | 2,285,146 | — | — |
| 2005-01-20 | $6.98 | $9.79 | 1,437,574 | — | — |
| 2005-01-19 | $7.12 | $9.98 | 1,520,047 | — | — |
| 2005-01-18 | $7.08 | $9.93 | 1,386,187 | — | — |
| 2005-01-14 | $6.98 | $9.79 | 1,218,702 | — | — |
| 2005-01-13 | $6.91 | $9.70 | 2,045,973 | — | — |
| 2005-01-12 | $6.80 | $9.54 | 1,923,532 | — | — |
| 2005-01-11 | $6.83 | $9.58 | 1,751,607 | — | — |
| 2005-01-10 | $6.83 | $9.57 | 2,099,264 | — | — |
| 2005-01-07 | $6.97 | $9.77 | 2,235,662 | — | — |
| 2005-01-06 | $6.82 | $9.56 | 2,701,954 | — | — |
| 2005-01-05 | $6.81 | $9.55 | 3,897,183 | — | — |
| 2005-01-04 | $6.90 | $9.68 | 2,320,039 | — | — |
| 2005-01-03 | $7.28 | $10.21 | 1,442,015 | — | — |