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
- 2002-03-21 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 | $10.29 | $11.91 | 4,441,600 | — | — |
| 2005-12-29 | $10.34 | $11.97 | 6,251,600 | — | — |
| 2005-12-28 | $10.22 | $11.83 | 8,077,600 | — | — |
| 2005-12-27 | $10.19 | $11.80 | 13,465,600 | — | — |
| 2005-12-23 | $10.29 | $11.91 | 4,023,200 | — | — |
| 2005-12-22 | $10.30 | $11.92 | 7,444,000 | — | — |
| 2005-12-21 | $10.37 | $12.00 | 12,118,400 | — | — |
| 2005-12-20 | $10.08 | $11.66 | 7,496,800 | — | — |
| 2005-12-19 | $10.03 | $11.61 | 12,468,800 | — | — |
| 2005-12-16 | $10.29 | $11.91 | 8,212,800 | — | — |
| 2005-12-15 | $10.31 | $11.93 | 8,335,600 | — | — |
| 2005-12-14 | $10.43 | $12.07 | 7,241,600 | — | — |
| 2005-12-13 | $10.55 | $12.21 | 6,866,000 | — | — |
| 2005-12-12 | $10.57 | $12.23 | 7,734,800 | — | — |
| 2005-12-09 | $10.56 | $12.22 | 8,651,200 | — | — |
| 2005-12-08 | $10.45 | $12.10 | 12,536,800 | — | — |
| 2005-12-07 | $10.50 | $12.16 | 13,656,000 | — | — |
| 2005-12-06 | $11.00 | $12.73 | 13,174,400 | — | — |
| 2005-12-05 | $11.03 | $12.76 | 8,217,600 | — | — |
| 2005-12-02 | $11.27 | $13.05 | 10,624,400 | — | — |
| 2005-12-01 | $11.24 | $13.01 | 13,034,800 | — | — |
| 2005-11-30 | $10.84 | $12.55 | 8,249,600 | — | — |
| 2005-11-29 | $10.90 | $12.62 | 9,909,600 | — | — |
| 2005-11-28 | $10.90 | $12.62 | 9,648,400 | — | — |
| 2005-11-25 | $11.15 | $12.90 | 3,250,400 | — | — |
| 2005-11-23 | $10.99 | $12.73 | 10,747,200 | — | — |
| 2005-11-22 | $10.95 | $12.67 | 13,638,000 | — | — |
| 2005-11-21 | $10.80 | $12.50 | 8,574,400 | — | — |
| 2005-11-18 | $10.68 | $12.36 | 6,324,000 | — | — |
| 2005-11-17 | $10.79 | $12.49 | 8,240,000 | — | — |
| 2005-11-16 | $10.59 | $12.26 | 8,064,400 | — | — |
| 2005-11-15 | $10.35 | $11.98 | 7,206,800 | — | — |
| 2005-11-14 | $10.32 | $11.95 | 7,336,400 | — | — |
| 2005-11-11 | $10.51 | $12.17 | 8,666,400 | — | — |
| 2005-11-10 | $10.33 | $11.95 | 22,847,600 | — | — |
| 2005-11-09 | $10.67 | $12.35 | 8,921,200 | — | — |
| 2005-11-08 | $10.78 | $12.47 | 7,902,800 | — | — |
| 2005-11-07 | $10.76 | $12.46 | 7,236,000 | — | — |
| 2005-11-04 | $10.73 | $12.42 | 8,797,200 | — | — |
| 2005-11-03 | $10.88 | $12.59 | 11,005,200 | — | — |
| 2005-11-02 | $10.74 | $12.43 | 5,988,400 | — | — |
| 2005-11-01 | $10.57 | $12.23 | 13,330,800 | — | — |
| 2005-10-31 | $10.33 | $11.96 | 11,000,000 | — | — |
| 2005-10-28 | $9.96 | $11.53 | 8,836,000 | — | — |
| 2005-10-27 | $9.68 | $11.20 | 8,414,400 | — | — |
| 2005-10-26 | $9.89 | $11.45 | 9,822,800 | — | — |
| 2005-10-25 | $9.82 | $11.37 | 11,342,000 | — | — |
| 2005-10-24 | $9.94 | $11.51 | 10,467,600 | — | — |
| 2005-10-21 | $9.68 | $11.20 | 12,205,200 | — | — |
| 2005-10-20 | $9.21 | $10.66 | 14,969,200 | — | — |
| 2005-10-19 | $9.70 | $11.23 | 13,115,600 | — | — |
| 2005-10-18 | $9.56 | $11.06 | 9,460,400 | — | — |
| 2005-10-17 | $9.87 | $11.42 | 10,174,000 | — | — |
| 2005-10-14 | $9.97 | $11.34 | 17,644,400 | — | — |
| 2005-10-13 | $9.78 | $11.12 | 14,008,400 | — | — |
| 2005-10-12 | $9.84 | $11.20 | 13,107,600 | — | — |
| 2005-10-11 | $10.35 | $11.77 | 13,306,000 | — | — |
| 2005-10-10 | $10.20 | $11.60 | 16,368,400 | — | — |
| 2005-10-07 | $9.84 | $11.19 | 21,871,600 | — | — |
| 2005-10-06 | $9.51 | $10.81 | 28,308,400 | — | — |
| 2005-10-05 | $10.03 | $11.41 | 16,888,800 | — | — |
| 2005-10-04 | $10.65 | $12.11 | 10,270,800 | — | — |
| 2005-10-03 | $10.95 | $12.46 | 11,171,600 | — | — |
| 2005-09-30 | $10.97 | $12.47 | 12,436,000 | — | — |
| 2005-09-29 | $11.20 | $12.73 | 19,127,200 | — | — |
| 2005-09-28 | $11.01 | $12.52 | 10,986,400 | — | — |
| 2005-09-27 | $10.90 | $12.40 | 11,421,200 | — | — |
| 2005-09-26 | $10.97 | $12.48 | 11,257,200 | — | — |
| 2005-09-23 | $10.78 | $12.26 | 11,356,400 | — | — |
| 2005-09-22 | $10.47 | $11.90 | 12,015,600 | — | — |
| 2005-09-21 | $10.48 | $11.92 | 18,841,600 | — | — |
| 2005-09-20 | $9.81 | $11.15 | 9,571,600 | — | — |
| 2005-09-19 | $9.83 | $11.18 | 8,797,600 | — | — |
| 2005-09-16 | $9.96 | $11.33 | 10,874,000 | — | — |
| 2005-09-15 | $9.54 | $10.85 | 20,289,600 | — | — |
| 2005-09-14 | $9.15 | $10.41 | 8,816,800 | — | — |
| 2005-09-13 | $9.11 | $10.36 | 7,979,200 | — | — |
| 2005-09-12 | $9.30 | $10.58 | 9,094,800 | — | — |
| 2005-09-09 | $9.30 | $10.58 | 8,778,400 | — | — |
| 2005-09-08 | $9.06 | $10.31 | 5,629,600 | — | — |
| 2005-09-07 | $9.00 | $10.24 | 6,230,000 | — | — |
| 2005-09-06 | $9.09 | $10.33 | 8,473,200 | — | — |
| 2005-09-02 | $8.95 | $10.17 | 8,892,800 | — | — |
| 2005-09-01 | $8.73 | $9.93 | 9,306,800 | — | — |
| 2005-08-31 | $8.60 | $9.78 | 8,858,400 | — | — |
| 2005-08-30 | $8.49 | $9.66 | 6,606,400 | — | — |
| 2005-08-29 | $8.47 | $9.63 | 5,525,200 | — | — |
| 2005-08-26 | $8.36 | $9.51 | 11,380,800 | — | — |
| 2005-08-25 | $8.45 | $9.61 | 10,208,400 | — | — |
| 2005-08-24 | $8.12 | $9.24 | 13,580,800 | — | — |
| 2005-08-23 | $8.44 | $9.60 | 10,370,800 | — | — |
| 2005-08-22 | $8.65 | $9.84 | 11,996,400 | — | — |
| 2005-08-19 | $8.29 | $9.43 | 16,584,400 | — | — |
| 2005-08-18 | $8.33 | $9.47 | 8,472,400 | — | — |
| 2005-08-17 | $8.54 | $9.71 | 6,091,200 | — | — |
| 2005-08-16 | $8.54 | $9.71 | 7,908,400 | — | — |
| 2005-08-15 | $8.82 | $10.03 | 5,233,600 | — | — |
| 2005-08-12 | $8.67 | $9.86 | 11,052,800 | — | — |
| 2005-08-11 | $8.71 | $9.91 | 15,566,800 | — | — |
| 2005-08-10 | $8.98 | $10.22 | 16,628,000 | — | — |
| 2005-08-09 | $8.83 | $10.04 | 12,291,600 | — | — |
| 2005-08-08 | $8.57 | $9.75 | 8,554,400 | — | — |
| 2005-08-05 | $8.45 | $9.61 | 9,431,600 | — | — |
| 2005-08-04 | $8.52 | $9.69 | 9,037,200 | — | — |
| 2005-08-03 | $8.60 | $9.78 | 14,742,800 | — | — |
| 2005-08-02 | $8.46 | $9.63 | 13,173,600 | — | — |
| 2005-08-01 | $8.25 | $9.38 | 5,333,200 | — | — |
| 2005-07-29 | $8.14 | $9.26 | 8,696,000 | — | — |
| 2005-07-28 | $8.17 | $9.30 | 9,444,000 | — | — |
| 2005-07-27 | $7.98 | $9.07 | 6,985,200 | — | — |
| 2005-07-26 | $7.95 | $9.04 | 8,158,000 | — | — |
| 2005-07-25 | $7.98 | $9.07 | 10,392,000 | — | — |
| 2005-07-22 | $8.31 | $9.45 | 11,947,200 | — | — |
| 2005-07-21 | $8.28 | $9.41 | 13,470,800 | — | — |
| 2005-07-20 | $8.13 | $9.24 | 17,390,400 | — | — |
| 2005-07-19 | $7.87 | $8.95 | 7,110,000 | — | — |
| 2005-07-18 | $7.77 | $8.83 | 6,265,200 | — | — |
| 2005-07-15 | $7.74 | $8.80 | 6,407,200 | — | — |
| 2005-07-14 | $7.88 | $8.97 | 11,250,000 | — | — |
| 2005-07-13 | $7.95 | $9.05 | 8,039,600 | — | — |
| 2005-07-12 | $7.87 | $8.95 | 8,002,000 | — | — |
| 2005-07-11 | $7.92 | $9.01 | 10,546,400 | — | — |
| 2005-07-08 | $7.76 | $8.83 | 13,116,000 | — | — |
| 2005-07-07 | $7.55 | $8.58 | 5,303,200 | — | — |
| 2005-07-06 | $7.50 | $8.53 | 10,656,800 | — | — |
| 2005-07-05 | $7.38 | $8.39 | 4,287,200 | — | — |
| 2005-07-01 | $7.49 | $8.52 | 4,760,800 | — | — |
| 2005-06-30 | $7.32 | $8.33 | 7,819,200 | — | — |
| 2005-06-29 | $7.42 | $8.44 | 5,508,800 | — | — |
| 2005-06-28 | $7.39 | $8.41 | 8,402,800 | — | — |
| 2005-06-27 | $7.21 | $8.20 | 12,819,200 | — | — |
| 2005-06-24 | $7.00 | $7.96 | 11,114,400 | — | — |
| 2005-06-23 | $7.09 | $8.06 | 11,672,000 | — | — |
| 2005-06-22 | $7.36 | $8.37 | 8,036,800 | — | — |
| 2005-06-21 | $7.46 | $8.49 | 12,829,200 | — | — |
| 2005-06-20 | $7.61 | $8.66 | 10,360,800 | — | — |
| 2005-06-17 | $7.69 | $8.75 | 13,030,800 | — | — |
| 2005-06-16 | $7.56 | $8.60 | 16,663,200 | — | — |
| 2005-06-15 | $7.22 | $8.22 | 8,852,800 | — | — |
| 2005-06-14 | $7.15 | $8.13 | 13,041,600 | — | — |
| 2005-06-13 | $7.00 | $7.97 | 6,246,400 | — | — |
| 2005-06-10 | $6.98 | $7.94 | 8,342,000 | — | — |
| 2005-06-09 | $6.90 | $7.85 | 11,537,600 | — | — |
| 2005-06-08 | $7.10 | $8.08 | 7,866,000 | — | — |
| 2005-06-07 | $7.13 | $8.10 | 10,208,800 | — | — |
| 2005-06-06 | $7.29 | $8.29 | 9,628,000 | — | — |
| 2005-06-03 | $7.48 | $8.51 | 7,517,200 | — | — |
| 2005-06-02 | $7.46 | $8.49 | 12,293,200 | — | — |
| 2005-06-01 | $7.34 | $8.35 | 7,572,000 | — | — |
| 2005-05-31 | $7.26 | $8.26 | 7,146,400 | — | — |
| 2005-05-27 | $7.40 | $8.42 | 6,686,000 | — | — |
| 2005-05-26 | $7.43 | $8.45 | 5,341,200 | — | — |
| 2005-05-25 | $7.25 | $8.25 | 7,364,000 | — | — |
| 2005-05-24 | $7.33 | $8.34 | 6,666,000 | — | — |
| 2005-05-23 | $7.16 | $8.14 | 5,744,400 | — | — |
| 2005-05-20 | $7.06 | $8.02 | 4,976,800 | — | — |
| 2005-05-19 | $7.20 | $8.18 | 12,583,200 | — | — |
| 2005-05-18 | $7.16 | $8.15 | 14,076,000 | — | — |
| 2005-05-17 | $6.76 | $7.69 | 9,100,400 | — | — |
| 2005-05-16 | $6.70 | $7.62 | 8,546,400 | — | — |
| 2005-05-13 | $6.40 | $7.28 | 18,668,400 | — | — |
| 2005-05-12 | $6.54 | $7.44 | 18,815,200 | — | — |
| 2005-05-11 | $6.89 | $7.84 | 7,191,200 | — | — |
| 2005-05-10 | $6.89 | $7.84 | 7,165,600 | — | — |
| 2005-05-09 | $7.14 | $8.12 | 6,312,000 | — | — |
| 2005-05-06 | $7.03 | $7.99 | 11,716,400 | — | — |
| 2005-05-05 | $6.92 | $7.87 | 10,174,000 | — | — |
| 2005-05-04 | $7.00 | $7.96 | 10,513,600 | — | — |
| 2005-05-03 | $6.76 | $7.69 | 7,089,200 | — | — |
| 2005-05-02 | $6.76 | $7.68 | 6,410,000 | — | — |
| 2005-04-29 | $6.74 | $7.66 | 15,444,000 | — | — |
| 2005-04-28 | $6.65 | $7.56 | 20,443,200 | — | — |
| 2005-04-27 | $7.04 | $8.01 | 7,858,000 | — | — |
| 2005-04-26 | $7.16 | $8.14 | 7,848,400 | — | — |
| 2005-04-25 | $7.37 | $8.38 | 7,492,000 | — | — |
| 2005-04-22 | $7.06 | $8.03 | 7,407,600 | — | — |
| 2005-04-21 | $7.29 | $8.29 | 6,525,200 | — | — |
| 2005-04-20 | $7.06 | $8.03 | 12,472,800 | — | — |
| 2005-04-19 | $7.15 | $8.13 | 14,974,000 | — | — |
| 2005-04-18 | $6.84 | $7.77 | 20,411,600 | — | — |
| 2005-04-15 | $6.74 | $7.67 | 15,355,600 | — | — |
| 2005-04-14 | $6.95 | $7.78 | 24,384,000 | — | — |
| 2005-04-13 | $7.35 | $8.23 | 18,125,600 | — | — |
| 2005-04-12 | $7.68 | $8.59 | 13,349,200 | — | — |
| 2005-04-11 | $7.81 | $8.74 | 4,997,200 | — | — |
| 2005-04-08 | $7.88 | $8.82 | 7,700,800 | — | — |
| 2005-04-07 | $7.87 | $8.81 | 7,915,200 | — | — |
| 2005-04-06 | $7.70 | $8.62 | 8,156,800 | — | — |
| 2005-04-05 | $7.70 | $8.62 | 8,335,200 | — | — |
| 2005-04-04 | $7.75 | $8.68 | 8,190,400 | — | — |
| 2005-04-01 | $8.00 | $8.96 | 11,469,600 | — | — |
| 2005-03-31 | $7.90 | $8.85 | 9,696,000 | — | — |
| 2005-03-30 | $7.71 | $8.63 | 14,418,800 | — | — |
| 2005-03-29 | $7.40 | $8.29 | 18,598,400 | — | — |
| 2005-03-28 | $7.73 | $8.66 | 8,722,000 | — | — |
| 2005-03-24 | $7.90 | $8.85 | 22,084,800 | — | — |
| 2005-03-23 | $7.64 | $8.55 | 19,662,400 | — | — |
| 2005-03-22 | $8.18 | $9.15 | 14,277,600 | — | — |
| 2005-03-21 | $8.25 | $9.24 | 10,408,000 | — | — |
| 2005-03-18 | $8.41 | $9.42 | 12,030,000 | — | — |
| 2005-03-17 | $8.42 | $9.43 | 12,779,600 | — | — |
| 2005-03-16 | $7.98 | $8.93 | 11,971,600 | — | — |
| 2005-03-15 | $8.03 | $8.99 | 11,854,000 | — | — |
| 2005-03-14 | $8.13 | $9.10 | 9,902,000 | — | — |
| 2005-03-11 | $8.34 | $9.34 | 10,517,600 | — | — |
| 2005-03-10 | $8.29 | $9.28 | 18,725,200 | — | — |
| 2005-03-09 | $8.57 | $9.59 | 9,818,000 | — | — |
| 2005-03-08 | $8.64 | $9.67 | 11,281,200 | — | — |
| 2005-03-07 | $8.84 | $9.90 | 11,015,600 | — | — |
| 2005-03-04 | $9.03 | $10.11 | 20,829,200 | — | — |
| 2005-03-03 | $8.67 | $9.70 | 15,214,400 | — | — |
| 2005-03-02 | $8.52 | $9.54 | 13,755,600 | — | — |
| 2005-03-01 | $8.38 | $9.38 | 14,524,400 | — | — |
| 2005-02-28 | $8.75 | $9.80 | 34,404,000 | — | — |
| 2005-02-25 | $8.89 | $9.96 | 20,283,200 | — | — |
| 2005-02-24 | $9.14 | $10.23 | 17,227,200 | — | — |
| 2005-02-23 | $8.73 | $9.77 | 19,398,000 | — | — |
| 2005-02-22 | $8.35 | $9.35 | 25,673,600 | — | — |
| 2005-02-18 | $8.00 | $8.95 | 13,200,400 | — | — |
| 2005-02-17 | $7.81 | $8.74 | 12,158,800 | — | — |
| 2005-02-16 | $7.60 | $8.50 | 8,313,200 | — | — |
| 2005-02-15 | $7.62 | $8.53 | 6,379,600 | — | — |
| 2005-02-14 | $7.50 | $8.39 | 6,762,400 | — | — |
| 2005-02-11 | $7.25 | $8.12 | 11,805,200 | — | — |
| 2005-02-10 | $7.28 | $8.15 | 12,990,000 | — | — |
| 2005-02-09 | $7.34 | $8.22 | 10,168,000 | — | — |
| 2005-02-08 | $7.50 | $8.40 | 3,424,800 | — | — |
| 2005-02-07 | $7.50 | $8.39 | 5,567,200 | — | — |
| 2005-02-04 | $7.42 | $8.31 | 10,649,600 | — | — |
| 2005-02-03 | $7.47 | $8.36 | 7,775,600 | — | — |
| 2005-02-02 | $7.59 | $8.50 | 6,449,200 | — | — |
| 2005-02-01 | $7.66 | $8.58 | 9,588,400 | — | — |
| 2005-01-31 | $7.56 | $8.47 | 6,846,400 | — | — |
| 2005-01-28 | $7.48 | $8.38 | 4,389,200 | — | — |
| 2005-01-27 | $7.58 | $8.48 | 9,766,000 | — | — |
| 2005-01-26 | $7.67 | $8.59 | 10,521,600 | — | — |
| 2005-01-25 | $7.48 | $8.38 | 9,486,000 | — | — |
| 2005-01-24 | $7.63 | $8.54 | 14,048,400 | — | — |
| 2005-01-21 | $7.42 | $8.31 | 24,743,200 | — | — |
| 2005-01-20 | $7.00 | $7.83 | 8,262,400 | — | — |
| 2005-01-19 | $7.09 | $7.94 | 7,323,200 | — | — |
| 2005-01-18 | $7.25 | $8.11 | 8,870,000 | — | — |
| 2005-01-14 | $7.26 | $8.13 | 13,966,000 | — | — |
| 2005-01-13 | $6.85 | $7.67 | 9,980,000 | — | — |
| 2005-01-12 | $6.67 | $7.47 | 11,988,400 | — | — |
| 2005-01-11 | $6.57 | $7.36 | 5,912,400 | — | — |
| 2005-01-10 | $6.62 | $7.41 | 5,614,400 | — | — |
| 2005-01-07 | $6.67 | $7.47 | 13,410,400 | — | — |
| 2005-01-06 | $6.51 | $7.29 | 10,172,800 | — | — |
| 2005-01-05 | $6.51 | $7.29 | 11,262,000 | — | — |
| 2005-01-04 | $6.67 | $7.47 | 11,647,600 | — | — |
| 2005-01-03 | $7.00 | $7.84 | 7,932,800 | — | — |