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
- 1987-06-26 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 | $5.81 | $8.88 | 5,990,400 | — | — |
| 2005-12-29 | $5.79 | $8.86 | 3,944,800 | — | — |
| 2005-12-28 | $5.74 | $8.79 | 6,000,400 | — | — |
| 2005-12-27 | $5.69 | $8.70 | 6,365,600 | — | — |
| 2005-12-23 | $5.71 | $8.74 | 7,025,600 | — | — |
| 2005-12-22 | $5.69 | $8.70 | 7,178,800 | — | — |
| 2005-12-21 | $5.68 | $8.68 | 10,328,000 | — | — |
| 2005-12-20 | $5.67 | $8.67 | 10,841,600 | — | — |
| 2005-12-19 | $5.71 | $8.74 | 7,903,600 | — | — |
| 2005-12-16 | $5.77 | $8.83 | 10,700,400 | — | — |
| 2005-12-15 | $5.87 | $8.98 | 9,585,600 | — | — |
| 2005-12-14 | $5.87 | $8.98 | 9,706,000 | — | — |
| 2005-12-13 | $5.81 | $8.88 | 6,024,800 | — | — |
| 2005-12-12 | $5.73 | $8.76 | 4,194,400 | — | — |
| 2005-12-09 | $5.73 | $8.76 | 10,972,400 | — | — |
| 2005-12-08 | $5.66 | $8.66 | 10,136,000 | — | — |
| 2005-12-07 | $5.58 | $8.54 | 6,556,000 | — | — |
| 2005-12-06 | $5.61 | $8.58 | 7,177,600 | — | — |
| 2005-12-05 | $5.57 | $8.52 | 6,146,000 | — | — |
| 2005-12-02 | $5.61 | $8.57 | 6,958,400 | — | — |
| 2005-12-01 | $5.60 | $8.57 | 7,984,000 | — | — |
| 2005-11-30 | $5.60 | $8.57 | 15,888,400 | — | — |
| 2005-11-29 | $5.69 | $8.70 | 7,214,000 | — | — |
| 2005-11-28 | $5.67 | $8.68 | 11,791,600 | — | — |
| 2005-11-25 | $5.73 | $8.76 | 3,887,600 | — | — |
| 2005-11-23 | $5.68 | $8.69 | 5,816,800 | — | — |
| 2005-11-22 | $5.69 | $8.70 | 6,868,000 | — | — |
| 2005-11-21 | $5.67 | $8.68 | 8,411,600 | — | — |
| 2005-11-18 | $5.62 | $8.59 | 9,922,400 | — | — |
| 2005-11-17 | $5.56 | $8.50 | 11,587,200 | — | — |
| 2005-11-16 | $5.51 | $8.43 | 9,455,600 | — | — |
| 2005-11-15 | $5.48 | $8.38 | 16,735,600 | — | — |
| 2005-11-14 | $5.53 | $8.46 | 16,945,200 | — | — |
| 2005-11-11 | $5.55 | $8.49 | 9,344,400 | — | — |
| 2005-11-10 | $5.58 | $8.53 | 12,360,400 | — | — |
| 2005-11-09 | $5.50 | $8.42 | 9,702,800 | — | — |
| 2005-11-08 | $5.53 | $8.46 | 9,886,400 | — | — |
| 2005-11-07 | $5.54 | $8.46 | 36,664,000 | — | — |
| 2005-11-04 | $5.56 | $8.48 | 15,273,200 | — | — |
| 2005-11-03 | $5.49 | $8.38 | 24,922,800 | — | — |
| 2005-11-02 | $5.53 | $8.44 | 19,315,200 | — | — |
| 2005-11-01 | $5.38 | $8.21 | 10,046,400 | — | — |
| 2005-10-31 | $5.38 | $8.21 | 9,594,800 | — | — |
| 2005-10-28 | $5.23 | $7.98 | 9,307,200 | — | — |
| 2005-10-27 | $5.10 | $7.77 | 8,540,400 | — | — |
| 2005-10-26 | $5.20 | $7.93 | 12,057,200 | — | — |
| 2005-10-25 | $5.15 | $7.86 | 10,642,000 | — | — |
| 2005-10-24 | $5.19 | $7.91 | 12,401,200 | — | — |
| 2005-10-21 | $5.18 | $7.90 | 14,158,800 | — | — |
| 2005-10-20 | $5.22 | $7.97 | 14,377,200 | — | — |
| 2005-10-19 | $5.25 | $8.01 | 13,176,800 | — | — |
| 2005-10-18 | $5.20 | $7.93 | 13,513,200 | — | — |
| 2005-10-17 | $5.23 | $7.97 | 12,377,600 | — | — |
| 2005-10-14 | $5.25 | $8.01 | 11,648,400 | — | — |
| 2005-10-13 | $5.21 | $7.95 | 15,955,600 | — | — |
| 2005-10-12 | $5.22 | $7.97 | 23,723,200 | — | — |
| 2005-10-11 | $5.41 | $8.25 | 25,542,000 | — | — |
| 2005-10-10 | $5.40 | $8.24 | 21,601,200 | — | — |
| 2005-10-07 | $5.30 | $8.09 | 15,590,000 | — | — |
| 2005-10-06 | $5.35 | $8.16 | 35,972,000 | — | — |
| 2005-10-05 | $5.10 | $7.78 | 14,948,800 | — | — |
| 2005-10-04 | $5.13 | $7.82 | 8,490,400 | — | — |
| 2005-10-03 | $5.12 | $7.81 | 7,157,200 | — | — |
| 2005-09-30 | $5.12 | $7.81 | 9,776,800 | — | — |
| 2005-09-29 | $5.07 | $7.73 | 9,600,800 | — | — |
| 2005-09-28 | $5.07 | $7.74 | 7,468,400 | — | — |
| 2005-09-27 | $5.11 | $7.79 | 7,478,000 | — | — |
| 2005-09-26 | $5.14 | $7.83 | 10,755,200 | — | — |
| 2005-09-23 | $5.14 | $7.84 | 18,542,400 | — | — |
| 2005-09-22 | $5.21 | $7.95 | 15,670,800 | — | — |
| 2005-09-21 | $5.08 | $7.75 | 13,291,200 | — | — |
| 2005-09-20 | $5.16 | $7.87 | 16,304,800 | — | — |
| 2005-09-19 | $5.23 | $7.98 | 12,464,400 | — | — |
| 2005-09-16 | $5.28 | $8.05 | 13,475,600 | — | — |
| 2005-09-15 | $5.37 | $8.19 | 11,212,000 | — | — |
| 2005-09-14 | $5.47 | $8.34 | 30,167,600 | — | — |
| 2005-09-13 | $5.33 | $8.12 | 11,018,400 | — | — |
| 2005-09-12 | $5.35 | $8.16 | 12,713,600 | — | — |
| 2005-09-09 | $5.35 | $8.16 | 13,875,200 | — | — |
| 2005-09-08 | $5.30 | $8.08 | 15,594,800 | — | — |
| 2005-09-07 | $5.36 | $8.17 | 20,534,400 | — | — |
| 2005-09-06 | $5.26 | $8.03 | 15,815,600 | — | — |
| 2005-09-02 | $5.09 | $7.77 | 7,820,400 | — | — |
| 2005-09-01 | $5.16 | $7.87 | 10,821,200 | — | — |
| 2005-08-31 | $5.23 | $7.98 | 12,947,200 | — | — |
| 2005-08-30 | $5.22 | $7.96 | 10,906,400 | — | — |
| 2005-08-29 | $5.28 | $8.05 | 8,283,600 | — | — |
| 2005-08-26 | $5.29 | $8.07 | 8,995,600 | — | — |
| 2005-08-25 | $5.30 | $8.08 | 11,036,400 | — | — |
| 2005-08-24 | $5.31 | $8.10 | 10,472,000 | — | — |
| 2005-08-23 | $5.37 | $8.19 | 12,704,000 | — | — |
| 2005-08-22 | $5.37 | $8.20 | 7,250,000 | — | — |
| 2005-08-19 | $5.38 | $8.20 | 10,968,400 | — | — |
| 2005-08-18 | $5.44 | $8.30 | 11,653,600 | — | — |
| 2005-08-17 | $5.50 | $8.40 | 19,337,200 | — | — |
| 2005-08-16 | $5.52 | $8.43 | 18,406,800 | — | — |
| 2005-08-15 | $5.69 | $8.68 | 6,980,000 | — | — |
| 2005-08-12 | $5.69 | $8.67 | 11,560,800 | — | — |
| 2005-08-11 | $5.73 | $8.74 | 6,072,000 | — | — |
| 2005-08-10 | $5.73 | $8.74 | 8,942,400 | — | — |
| 2005-08-09 | $5.70 | $8.70 | 8,255,200 | — | — |
| 2005-08-08 | $5.64 | $8.58 | 6,594,400 | — | — |
| 2005-08-05 | $5.66 | $8.60 | 8,276,000 | — | — |
| 2005-08-04 | $5.68 | $8.64 | 15,919,600 | — | — |
| 2005-08-03 | $5.71 | $8.69 | 13,997,600 | — | — |
| 2005-08-02 | $5.74 | $8.74 | 11,690,000 | — | — |
| 2005-08-01 | $5.84 | $8.88 | 12,238,400 | — | — |
| 2005-07-29 | $5.88 | $8.94 | 5,559,200 | — | — |
| 2005-07-28 | $5.96 | $9.06 | 11,113,600 | — | — |
| 2005-07-27 | $5.96 | $9.07 | 7,975,200 | — | — |
| 2005-07-26 | $5.90 | $8.97 | 8,436,800 | — | — |
| 2005-07-25 | $6.01 | $9.14 | 8,270,000 | — | — |
| 2005-07-22 | $6.05 | $9.21 | 7,578,000 | — | — |
| 2005-07-21 | $5.98 | $9.10 | 8,522,800 | — | — |
| 2005-07-20 | $6.03 | $9.17 | 5,005,200 | — | — |
| 2005-07-19 | $6.03 | $9.17 | 8,756,400 | — | — |
| 2005-07-18 | $5.92 | $9.01 | 11,833,600 | — | — |
| 2005-07-15 | $5.89 | $8.95 | 12,233,200 | — | — |
| 2005-07-14 | $5.80 | $8.83 | 13,777,200 | — | — |
| 2005-07-13 | $5.88 | $8.94 | 11,991,600 | — | — |
| 2005-07-12 | $5.92 | $9.01 | 13,024,800 | — | — |
| 2005-07-11 | $5.93 | $9.02 | 12,301,200 | — | — |
| 2005-07-08 | $5.99 | $9.11 | 20,987,200 | — | — |
| 2005-07-07 | $6.03 | $9.18 | 13,476,000 | — | — |
| 2005-07-06 | $6.15 | $9.36 | 15,969,600 | — | — |
| 2005-07-05 | $6.25 | $9.51 | 10,386,800 | — | — |
| 2005-07-01 | $6.12 | $9.31 | 5,723,200 | — | — |
| 2005-06-30 | $6.09 | $9.26 | 8,552,400 | — | — |
| 2005-06-29 | $6.12 | $9.30 | 8,117,200 | — | — |
| 2005-06-28 | $6.10 | $9.28 | 4,827,600 | — | — |
| 2005-06-27 | $5.96 | $9.06 | 5,299,600 | — | — |
| 2005-06-24 | $5.96 | $9.06 | 9,414,800 | — | — |
| 2005-06-23 | $6.00 | $9.13 | 7,626,400 | — | — |
| 2005-06-22 | $6.14 | $9.34 | 8,443,200 | — | — |
| 2005-06-21 | $6.08 | $9.25 | 5,769,200 | — | — |
| 2005-06-20 | $6.07 | $9.23 | 5,860,400 | — | — |
| 2005-06-17 | $6.14 | $9.34 | 14,569,200 | — | — |
| 2005-06-16 | $6.06 | $9.22 | 13,006,000 | — | — |
| 2005-06-15 | $6.00 | $9.13 | 10,234,800 | — | — |
| 2005-06-14 | $5.99 | $9.12 | 9,897,200 | — | — |
| 2005-06-13 | $5.82 | $8.85 | 6,194,400 | — | — |
| 2005-06-10 | $5.83 | $8.87 | 11,253,200 | — | — |
| 2005-06-09 | $5.77 | $8.78 | 6,444,400 | — | — |
| 2005-06-08 | $5.68 | $8.64 | 5,087,200 | — | — |
| 2005-06-07 | $5.77 | $8.78 | 9,418,400 | — | — |
| 2005-06-06 | $5.71 | $8.69 | 5,564,400 | — | — |
| 2005-06-03 | $5.68 | $8.64 | 10,828,000 | — | — |
| 2005-06-02 | $5.74 | $8.73 | 11,584,000 | — | — |
| 2005-06-01 | $5.72 | $8.70 | 10,982,400 | — | — |
| 2005-05-31 | $5.73 | $8.72 | 11,788,800 | — | — |
| 2005-05-27 | $5.83 | $8.88 | 4,530,800 | — | — |
| 2005-05-26 | $5.80 | $8.83 | 8,741,200 | — | — |
| 2005-05-25 | $5.80 | $8.83 | 11,313,600 | — | — |
| 2005-05-24 | $5.78 | $8.79 | 7,538,000 | — | — |
| 2005-05-23 | $5.81 | $8.84 | 8,883,200 | — | — |
| 2005-05-20 | $5.88 | $8.94 | 5,876,400 | — | — |
| 2005-05-19 | $5.93 | $9.03 | 5,011,200 | — | — |
| 2005-05-18 | $5.94 | $9.03 | 9,982,000 | — | — |
| 2005-05-17 | $5.84 | $8.89 | 13,578,800 | — | — |
| 2005-05-16 | $5.80 | $8.83 | 8,886,800 | — | — |
| 2005-05-13 | $5.67 | $8.62 | 7,510,000 | — | — |
| 2005-05-12 | $5.73 | $8.71 | 13,000,000 | — | — |
| 2005-05-11 | $5.65 | $8.60 | 8,331,600 | — | — |
| 2005-05-10 | $5.64 | $8.57 | 8,969,200 | — | — |
| 2005-05-09 | $5.71 | $8.67 | 6,840,800 | — | — |
| 2005-05-06 | $5.70 | $8.64 | 8,875,200 | — | — |
| 2005-05-05 | $5.75 | $8.73 | 9,373,600 | — | — |
| 2005-05-04 | $5.80 | $8.79 | 9,348,000 | — | — |
| 2005-05-03 | $5.72 | $8.68 | 9,438,800 | — | — |
| 2005-05-02 | $5.66 | $8.59 | 8,435,600 | — | — |
| 2005-04-29 | $5.66 | $8.59 | 11,661,200 | — | — |
| 2005-04-28 | $5.76 | $8.74 | 8,983,600 | — | — |
| 2005-04-27 | $5.78 | $8.77 | 8,683,200 | — | — |
| 2005-04-26 | $5.77 | $8.75 | 6,367,600 | — | — |
| 2005-04-25 | $5.75 | $8.72 | 6,366,400 | — | — |
| 2005-04-22 | $5.67 | $8.61 | 9,965,600 | — | — |
| 2005-04-21 | $5.79 | $8.78 | 9,272,400 | — | — |
| 2005-04-20 | $5.67 | $8.60 | 15,806,800 | — | — |
| 2005-04-19 | $5.78 | $8.76 | 12,265,200 | — | — |
| 2005-04-18 | $5.81 | $8.82 | 8,280,400 | — | — |
| 2005-04-15 | $5.82 | $8.83 | 8,041,600 | — | — |
| 2005-04-14 | $5.91 | $8.97 | 6,742,800 | — | — |
| 2005-04-13 | $5.97 | $9.06 | 8,454,800 | — | — |
| 2005-04-12 | $6.00 | $9.10 | 9,882,400 | — | — |
| 2005-04-11 | $5.98 | $9.07 | 5,972,400 | — | — |
| 2005-04-08 | $6.05 | $9.17 | 5,154,000 | — | — |
| 2005-04-07 | $6.08 | $9.23 | 10,218,800 | — | — |
| 2005-04-06 | $6.06 | $9.20 | 7,182,800 | — | — |
| 2005-04-05 | $6.14 | $9.31 | 7,948,800 | — | — |
| 2005-04-04 | $6.06 | $9.20 | 7,056,400 | — | — |
| 2005-04-01 | $6.06 | $9.19 | 13,912,800 | — | — |
| 2005-03-31 | $6.16 | $9.35 | 9,240,000 | — | — |
| 2005-03-30 | $6.15 | $9.33 | 8,384,800 | — | — |
| 2005-03-29 | $6.13 | $9.31 | 7,925,200 | — | — |
| 2005-03-28 | $6.16 | $9.34 | 4,864,400 | — | — |
| 2005-03-24 | $6.04 | $9.17 | 6,274,800 | — | — |
| 2005-03-23 | $6.05 | $9.17 | 9,250,400 | — | — |
| 2005-03-22 | $6.08 | $9.22 | 7,474,800 | — | — |
| 2005-03-21 | $6.11 | $9.27 | 6,000,800 | — | — |
| 2005-03-18 | $6.13 | $9.30 | 10,685,200 | — | — |
| 2005-03-17 | $6.12 | $9.29 | 5,702,000 | — | — |
| 2005-03-16 | $6.12 | $9.29 | 7,249,200 | — | — |
| 2005-03-15 | $6.19 | $9.40 | 6,992,400 | — | — |
| 2005-03-14 | $6.16 | $9.34 | 8,919,200 | — | — |
| 2005-03-11 | $6.21 | $9.42 | 12,845,200 | — | — |
| 2005-03-10 | $6.15 | $9.33 | 5,705,200 | — | — |
| 2005-03-09 | $6.14 | $9.32 | 10,887,600 | — | — |
| 2005-03-08 | $6.09 | $9.23 | 10,152,800 | — | — |
| 2005-03-07 | $6.20 | $9.41 | 5,030,000 | — | — |
| 2005-03-04 | $6.19 | $9.39 | 8,138,400 | — | — |
| 2005-03-03 | $6.17 | $9.36 | 12,573,600 | — | — |
| 2005-03-02 | $6.11 | $9.27 | 9,987,600 | — | — |
| 2005-03-01 | $6.13 | $9.30 | 7,056,800 | — | — |
| 2005-02-28 | $6.11 | $9.27 | 8,495,600 | — | — |
| 2005-02-25 | $6.05 | $9.18 | 9,525,600 | — | — |
| 2005-02-24 | $6.03 | $9.14 | 12,117,600 | — | — |
| 2005-02-23 | $6.11 | $9.27 | 8,775,200 | — | — |
| 2005-02-22 | $6.19 | $9.39 | 7,267,600 | — | — |
| 2005-02-18 | $6.33 | $9.60 | 4,414,800 | — | — |
| 2005-02-17 | $6.32 | $9.59 | 5,214,400 | — | — |
| 2005-02-16 | $6.31 | $9.58 | 6,576,000 | — | — |
| 2005-02-15 | $6.34 | $9.62 | 6,314,000 | — | — |
| 2005-02-14 | $6.32 | $9.60 | 3,848,000 | — | — |
| 2005-02-11 | $6.34 | $9.62 | 3,926,800 | — | — |
| 2005-02-10 | $6.30 | $9.57 | 6,636,400 | — | — |
| 2005-02-09 | $6.28 | $9.53 | 6,467,600 | — | — |
| 2005-02-08 | $6.37 | $9.67 | 4,358,400 | — | — |
| 2005-02-07 | $6.47 | $9.81 | 4,609,200 | — | — |
| 2005-02-04 | $6.46 | $9.79 | 4,523,600 | — | — |
| 2005-02-03 | $6.45 | $9.77 | 6,824,400 | — | — |
| 2005-02-02 | $6.43 | $9.75 | 7,460,000 | — | — |
| 2005-02-01 | $6.35 | $9.62 | 4,668,000 | — | — |
| 2005-01-31 | $6.26 | $9.48 | 5,944,400 | — | — |
| 2005-01-28 | $6.21 | $9.41 | 5,216,000 | — | — |
| 2005-01-27 | $6.25 | $9.47 | 7,864,000 | — | — |
| 2005-01-26 | $6.23 | $9.43 | 6,670,000 | — | — |
| 2005-01-25 | $6.20 | $9.40 | 4,448,800 | — | — |
| 2005-01-24 | $6.17 | $9.35 | 6,725,600 | — | — |
| 2005-01-21 | $6.24 | $9.46 | 4,629,600 | — | — |
| 2005-01-20 | $6.28 | $9.51 | 5,409,200 | — | — |
| 2005-01-19 | $6.29 | $9.53 | 4,928,000 | — | — |
| 2005-01-18 | $6.36 | $9.63 | 9,930,000 | — | — |
| 2005-01-14 | $6.24 | $9.46 | 4,350,800 | — | — |
| 2005-01-13 | $6.20 | $9.39 | 7,692,400 | — | — |
| 2005-01-12 | $6.22 | $9.42 | 7,502,400 | — | — |
| 2005-01-11 | $6.16 | $9.34 | 5,811,600 | — | — |
| 2005-01-10 | $6.21 | $9.40 | 7,185,600 | — | — |
| 2005-01-07 | $6.14 | $9.30 | 6,769,600 | — | — |
| 2005-01-06 | $6.17 | $9.34 | 9,952,000 | — | — |
| 2005-01-05 | $6.17 | $9.34 | 7,756,000 | — | — |
| 2005-01-04 | $6.19 | $9.38 | 11,391,200 | — | — |
| 2005-01-03 | $6.21 | $9.41 | 10,098,800 | — | — |