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
- 1981-11-18 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 | $7.37M | $11.82M | 0 | — | — |
| 2005-12-29 | $7.36M | $11.8M | 0 | — | — |
| 2005-12-28 | $7.33M | $11.77M | 0 | — | — |
| 2005-12-27 | $7.34M | $11.77M | 0 | — | — |
| 2005-12-23 | $7.19M | $11.53M | 0 | — | — |
| 2005-12-22 | $7.21M | $11.56M | 0 | — | — |
| 2005-12-21 | $7.26M | $11.65M | 0 | — | — |
| 2005-12-20 | $7.2M | $11.55M | 0 | — | — |
| 2005-12-19 | $7.24M | $11.62M | 0 | — | — |
| 2005-12-16 | $7.26M | $11.65M | 0 | — | — |
| 2005-12-15 | $7.08M | $11.36M | 0 | — | — |
| 2005-12-14 | $6.87M | $11.02M | 0 | — | — |
| 2005-12-13 | $6.89M | $10.99M | 0 | — | — |
| 2005-12-12 | $6.59M | $10.51M | 0 | — | — |
| 2005-12-09 | $6.61M | $10.53M | 0 | — | — |
| 2005-12-08 | $6.6M | $10.52M | 0 | — | — |
| 2005-12-07 | $6.64M | $10.58M | 0 | — | — |
| 2005-12-06 | $6.6M | $10.52M | 0 | — | — |
| 2005-12-05 | $6.49M | $10.34M | 0 | — | — |
| 2005-12-02 | $6.51M | $10.37M | 0 | — | — |
| 2005-12-01 | $6.48M | $10.33M | 0 | — | — |
| 2005-11-30 | $6.48M | $10.33M | 0 | — | — |
| 2005-11-29 | $6.46M | $10.29M | 0 | — | — |
| 2005-11-28 | $6.42M | $10.23M | 0 | — | — |
| 2005-11-25 | $6.36M | $10.13M | 0 | — | — |
| 2005-11-23 | $6.45M | $10.28M | 0 | — | — |
| 2005-11-22 | $6.36M | $10.13M | 0 | — | — |
| 2005-11-21 | $6.36M | $10.13M | 0 | — | — |
| 2005-11-18 | $6.5M | $10.36M | 0 | — | — |
| 2005-11-17 | $6.53M | $10.41M | 0 | — | — |
| 2005-11-16 | $6.59M | $10.51M | 0 | — | — |
| 2005-11-15 | $6.57M | $10.47M | 0 | — | — |
| 2005-11-14 | $6.59M | $10.51M | 0 | — | — |
| 2005-11-11 | $6.66M | $10.61M | 0 | — | — |
| 2005-11-10 | $6.58M | $10.49M | 0 | — | — |
| 2005-11-09 | $6.63M | $10.56M | 0 | — | — |
| 2005-11-08 | $6.51M | $10.37M | 0 | — | — |
| 2005-11-07 | $6.56M | $10.45M | 0 | — | — |
| 2005-11-04 | $6.6M | $10.52M | 0 | — | — |
| 2005-11-03 | $6.6M | $10.52M | 0 | — | — |
| 2005-11-02 | $6.64M | $10.57M | 0 | — | — |
| 2005-11-01 | $6.72M | $10.71M | 0 | — | — |
| 2005-10-31 | $6.54M | $10.42M | 0 | — | — |
| 2005-10-28 | $6.45M | $10.28M | 0 | — | — |
| 2005-10-27 | $6.6M | $10.52M | 0 | — | — |
| 2005-10-26 | $6.6M | $10.52M | 0 | — | — |
| 2005-10-25 | $6.54M | $10.42M | 0 | — | — |
| 2005-10-24 | $6.48M | $10.33M | 0 | — | — |
| 2005-10-21 | $6.56M | $10.45M | 0 | — | — |
| 2005-10-20 | $6.6M | $10.52M | 0 | — | — |
| 2005-10-19 | $6.63M | $10.56M | 0 | — | — |
| 2005-10-18 | $6.66M | $10.61M | 0 | — | — |
| 2005-10-17 | $6.6M | $10.52M | 0 | — | — |
| 2005-10-14 | $6.61M | $10.53M | 0 | — | — |
| 2005-10-13 | $6.64M | $10.58M | 0 | — | — |
| 2005-10-12 | $6.7M | $10.68M | 0 | — | — |
| 2005-10-11 | $6.63M | $10.56M | 0 | — | — |
| 2005-10-10 | $6.75M | $10.76M | 0 | — | — |
| 2005-10-07 | $6.78M | $10.8M | 0 | — | — |
| 2005-10-06 | $6.86M | $10.94M | 0 | — | — |
| 2005-10-05 | $6.86M | $10.94M | 0 | — | — |
| 2005-10-04 | $6.98M | $11.13M | 0 | — | — |
| 2005-10-03 | $6.72M | $10.71M | 0 | — | — |
| 2005-09-30 | $6.75M | $10.76M | 0 | — | — |
| 2005-09-29 | $6.79M | $10.81M | 0 | — | — |
| 2005-09-28 | $6.93M | $11.04M | 0 | — | — |
| 2005-09-27 | $7.26M | $11.57M | 0 | — | — |
| 2005-09-26 | $7.3M | $11.64M | 0 | — | — |
| 2005-09-23 | $7.15M | $11.4M | 0 | — | — |
| 2005-09-22 | $6.68M | $10.65M | 0 | — | — |
| 2005-09-21 | $6.84M | $10.9M | 0 | — | — |
| 2005-09-20 | $6.83M | $10.88M | 0 | — | — |
| 2005-09-19 | $6.84M | $10.9M | 0 | — | — |
| 2005-09-16 | $7.04M | $11.21M | 0 | — | — |
| 2005-09-15 | $6.88M | $10.97M | 0 | — | — |
| 2005-09-14 | $6.82M | $10.8M | 0 | — | — |
| 2005-09-13 | $6.2M | $9.82M | 0 | — | — |
| 2005-09-12 | $6.19M | $9.8M | 0 | — | — |
| 2005-09-09 | $6.24M | $9.88M | 0 | — | — |
| 2005-09-08 | $6.24M | $9.88M | 0 | — | — |
| 2005-09-07 | $6.26M | $9.91M | 0 | — | — |
| 2005-09-06 | $6.28M | $9.95M | 0 | — | — |
| 2005-09-02 | $6.29M | $9.96M | 0 | — | — |
| 2005-09-01 | $6.29M | $9.96M | 0 | — | — |
| 2005-08-31 | $6.2M | $9.82M | 0 | — | — |
| 2005-08-30 | $6.1M | $9.66M | 0 | — | — |
| 2005-08-29 | $6.15M | $9.74M | 0 | — | — |
| 2005-08-26 | $6.17M | $9.78M | 0 | — | — |
| 2005-08-25 | $6.15M | $9.74M | 0 | — | — |
| 2005-08-24 | $6.19M | $9.81M | 0 | — | — |
| 2005-08-23 | $6.27M | $9.93M | 0 | — | — |
| 2005-08-22 | $6.21M | $9.83M | 0 | — | — |
| 2005-08-19 | $6.07M | $9.61M | 0 | — | — |
| 2005-08-18 | $6.09M | $9.64M | 0 | — | — |
| 2005-08-17 | $6.02M | $9.53M | 0 | — | — |
| 2005-08-16 | $6.08M | $9.63M | 0 | — | — |
| 2005-08-15 | $6.02M | $9.53M | 0 | — | — |
| 2005-08-12 | $6.04M | $9.57M | 0 | — | — |
| 2005-08-11 | $6.02M | $9.53M | 0 | — | — |
| 2005-08-10 | $5.98M | $9.47M | 0 | — | — |
| 2005-08-09 | $6.09M | $9.64M | 0 | — | — |
| 2005-08-08 | $6.09M | $9.64M | 0 | — | — |
| 2005-08-05 | $6.07M | $9.62M | 0 | — | — |
| 2005-08-04 | $6.06M | $9.6M | 0 | — | — |
| 2005-08-03 | $5.89M | $9.32M | 0 | — | — |
| 2005-08-02 | $6.16M | $9.75M | 0 | — | — |
| 2005-08-01 | $6.11M | $9.68M | 0 | — | — |
| 2005-07-29 | $6.13M | $9.71M | 0 | — | — |
| 2005-07-28 | $6.29M | $9.96M | 0 | — | — |
| 2005-07-27 | $6.25M | $9.89M | 0 | — | — |
| 2005-07-26 | $6.21M | $9.83M | 0 | — | — |
| 2005-07-25 | $6.23M | $9.87M | 0 | — | — |
| 2005-07-22 | $6.3M | $9.98M | 0 | — | — |
| 2005-07-21 | $6.15M | $9.74M | 0 | — | — |
| 2005-07-20 | $6.13M | $9.7M | 0 | — | — |
| 2005-07-19 | $6.06M | $9.6M | 0 | — | — |
| 2005-07-18 | $5.89M | $9.33M | 0 | — | — |
| 2005-07-15 | $6M | $9.5M | 0 | — | — |
| 2005-07-14 | $6.16M | $9.76M | 0 | — | — |
| 2005-07-13 | $6.05M | $9.59M | 0 | — | — |
| 2005-07-12 | $6M | $9.5M | 0 | — | — |
| 2005-07-11 | $6.02M | $9.54M | 0 | — | — |
| 2005-07-08 | $6.13M | $9.71M | 0 | — | — |
| 2005-07-07 | $6.15M | $9.74M | 0 | — | — |
| 2005-07-06 | $6.3M | $9.98M | 0 | — | — |
| 2005-07-05 | $6.3M | $9.98M | 0 | — | — |
| 2005-07-01 | $6.28M | $9.95M | 0 | — | — |
| 2005-06-30 | $6.16M | $9.76M | 0 | — | — |
| 2005-06-29 | $6.15M | $9.74M | 0 | — | — |
| 2005-06-28 | $6.18M | $9.79M | 0 | — | — |
| 2005-06-27 | $6.29M | $9.96M | 0 | — | — |
| 2005-06-24 | $6.29M | $9.96M | 0 | — | — |
| 2005-06-23 | $6.3M | $9.98M | 0 | — | — |
| 2005-06-22 | $6.29M | $9.96M | 0 | — | — |
| 2005-06-21 | $6.23M | $9.87M | 0 | — | — |
| 2005-06-20 | $6.23M | $9.87M | 0 | — | — |
| 2005-06-17 | $6.2M | $9.82M | 0 | — | — |
| 2005-06-16 | $6.15M | $9.74M | 0 | — | — |
| 2005-06-15 | $6.15M | $9.74M | 0 | — | — |
| 2005-06-14 | $6.15M | $9.67M | 0 | — | — |
| 2005-06-13 | $6.12M | $9.63M | 0 | — | — |
| 2005-06-10 | $6.19M | $9.74M | 0 | — | — |
| 2005-06-09 | $6.17M | $9.71M | 0 | — | — |
| 2005-06-08 | $6.19M | $9.74M | 0 | — | — |
| 2005-06-07 | $6.17M | $9.7M | 0 | — | — |
| 2005-06-06 | $6.12M | $9.63M | 0 | — | — |
| 2005-06-03 | $6.06M | $9.53M | 0 | — | — |
| 2005-06-02 | $5.96M | $9.37M | 0 | — | — |
| 2005-06-01 | $6M | $9.44M | 0 | — | — |
| 2005-05-31 | $6.06M | $9.53M | 0 | — | — |
| 2005-05-27 | $6.16M | $9.69M | 0 | — | — |
| 2005-05-26 | $5.99M | $9.42M | 0 | — | — |
| 2005-05-25 | $6.12M | $9.63M | 0 | — | — |
| 2005-05-24 | $6.13M | $9.64M | 0 | — | — |
| 2005-05-23 | $6.2M | $9.75M | 0 | — | — |
| 2005-05-20 | $6.3M | $9.91M | 0 | — | — |
| 2005-05-19 | $6.36M | $10M | 0 | — | — |
| 2005-05-18 | $5.8M | $9.12M | 0 | — | — |
| 2005-05-17 | $5.92M | $9.31M | 0 | — | — |
| 2005-05-16 | $5.95M | $9.35M | 0 | — | — |
| 2005-05-13 | $5.91M | $9.3M | 0 | — | — |
| 2005-05-12 | $5.9M | $9.28M | 0 | — | — |
| 2005-05-11 | $6M | $9.44M | 0 | — | — |
| 2005-05-10 | $5.97M | $9.39M | 0 | — | — |
| 2005-05-09 | $5.94M | $9.34M | 0 | — | — |
| 2005-05-06 | $5.78M | $9.09M | 0 | — | — |
| 2005-05-05 | $5.88M | $9.25M | 0 | — | — |
| 2005-05-04 | $5.81M | $9.14M | 0 | — | — |
| 2005-05-03 | $5.63M | $8.85M | 0 | — | — |
| 2005-05-02 | $6.2M | $9.75M | 0 | — | — |
| 2005-04-29 | $6.19M | $9.74M | 0 | — | — |
| 2005-04-28 | $6.25M | $9.83M | 0 | — | — |
| 2005-04-27 | $6.25M | $9.83M | 0 | — | — |
| 2005-04-26 | $6.55M | $10.3M | 0 | — | — |
| 2005-04-25 | $6.52M | $10.26M | 0 | — | — |
| 2005-04-22 | $6.56M | $10.31M | 0 | — | — |
| 2005-04-21 | $6.53M | $10.27M | 0 | — | — |
| 2005-04-20 | $6.53M | $10.27M | 0 | — | — |
| 2005-04-19 | $6.46M | $10.15M | 0 | — | — |
| 2005-04-18 | $6.39M | $10.05M | 0 | — | — |
| 2005-04-15 | $6.5M | $10.23M | 0 | — | — |
| 2005-04-14 | $6.64M | $10.44M | 0 | — | — |
| 2005-04-13 | $6.83M | $10.74M | 0 | — | — |
| 2005-04-12 | $6.94M | $10.91M | 0 | — | — |
| 2005-04-11 | $6.97M | $10.97M | 0 | — | — |
| 2005-04-08 | $6.83M | $10.74M | 0 | — | — |
| 2005-04-07 | $6.9M | $10.85M | 0 | — | — |
| 2005-04-06 | $7.07M | $11.13M | 0 | — | — |
| 2005-04-05 | $6.58M | $10.34M | 0 | — | — |
| 2005-04-04 | $6.6M | $10.38M | 0 | — | — |
| 2005-04-01 | $6.84M | $10.76M | 0 | — | — |
| 2005-03-31 | $6.84M | $10.76M | 0 | — | — |
| 2005-03-30 | $6.86M | $10.8M | 0 | — | — |
| 2005-03-29 | $6.36M | $10M | 0 | — | — |
| 2005-03-28 | $6.29M | $9.9M | 0 | — | — |
| 2005-03-24 | $6.44M | $10.14M | 0 | — | — |
| 2005-03-23 | $6.47M | $10.17M | 0 | — | — |
| 2005-03-22 | $6.35M | $9.99M | 0 | — | — |
| 2005-03-21 | $6.18M | $9.72M | 0 | — | — |
| 2005-03-18 | $6.5M | $10.22M | 0 | — | — |
| 2005-03-17 | $6.69M | $10.52M | 0 | — | — |
| 2005-03-16 | $6.63M | $10.43M | 0 | — | — |
| 2005-03-15 | $6.65M | $10.4M | 0 | — | — |
| 2005-03-14 | $6.67M | $10.42M | 0 | — | — |
| 2005-03-11 | $6.6M | $10.32M | 0 | — | — |
| 2005-03-10 | $6.59M | $10.31M | 0 | — | — |
| 2005-03-09 | $6.52M | $10.19M | 0 | — | — |
| 2005-03-08 | $7.06M | $11.03M | 0 | — | — |
| 2005-03-07 | $7.22M | $11.29M | 0 | — | — |
| 2005-03-04 | $7.21M | $11.26M | 0 | — | — |
| 2005-03-03 | $7.21M | $11.26M | 0 | — | — |
| 2005-03-02 | $7.51M | $11.74M | 0 | — | — |
| 2005-03-01 | $7.5M | $11.72M | 0 | — | — |
| 2005-02-28 | $7.64M | $11.95M | 0 | — | — |
| 2005-02-25 | $7.62M | $11.91M | 0 | — | — |
| 2005-02-24 | $6.99M | $10.92M | 0 | — | — |
| 2005-02-23 | $7.11M | $11.11M | 0 | — | — |
| 2005-02-22 | $7.25M | $11.33M | 0 | — | — |
| 2005-02-18 | $7.28M | $11.38M | 0 | — | — |
| 2005-02-17 | $7.25M | $11.34M | 0 | — | — |
| 2005-02-16 | $7.17M | $11.21M | 0 | — | — |
| 2005-02-15 | $7.26M | $11.35M | 0 | — | — |
| 2005-02-14 | $7.28M | $11.37M | 0 | — | — |
| 2005-02-11 | $7.34M | $11.48M | 0 | — | — |
| 2005-02-10 | $7.32M | $11.44M | 0 | — | — |
| 2005-02-09 | $7.34M | $11.47M | 0 | — | — |
| 2005-02-08 | $7.35M | $11.49M | 0 | — | — |
| 2005-02-07 | $7.53M | $11.77M | 0 | — | — |
| 2005-02-04 | $7.64M | $11.95M | 0 | — | — |
| 2005-02-03 | $7.29M | $11.39M | 0 | — | — |
| 2005-02-02 | $7.27M | $11.37M | 0 | — | — |
| 2005-02-01 | $7.43M | $11.61M | 0 | — | — |
| 2005-01-31 | $7.34M | $11.48M | 0 | — | — |
| 2005-01-28 | $7.35M | $11.49M | 0 | — | — |
| 2005-01-27 | $7.32M | $11.44M | 0 | — | — |
| 2005-01-26 | $7.47M | $11.67M | 0 | — | — |
| 2005-01-25 | $7.29M | $11.39M | 0 | — | — |
| 2005-01-24 | $7.36M | $11.51M | 0 | — | — |
| 2005-01-21 | $7.44M | $11.63M | 0 | — | — |
| 2005-01-20 | $7.36M | $11.5M | 0 | — | — |
| 2005-01-19 | $7.74M | $12.1M | 0 | — | — |
| 2005-01-18 | $7.66M | $11.97M | 0 | — | — |
| 2005-01-14 | $7.26M | $11.35M | 0 | — | — |
| 2005-01-13 | $7.21M | $11.26M | 0 | — | — |
| 2005-01-12 | $7.1M | $11.09M | 0 | — | — |
| 2005-01-11 | $7.19M | $11.23M | 0 | — | — |
| 2005-01-10 | $7.2M | $11.25M | 0 | — | — |
| 2005-01-07 | $7.3M | $11.41M | 0 | — | — |
| 2005-01-06 | $7.26M | $11.35M | 0 | — | — |
| 2005-01-05 | $7.08M | $11.07M | 0 | — | — |
| 2005-01-04 | $7.19M | $11.23M | 0 | — | — |
| 2005-01-03 | $7.05M | $11.02M | 0 | — | — |