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
- 1993-11-17 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 | $10.74 | $10.74 | 7,591,549 | — | — |
| 2005-12-29 | $10.97 | $10.97 | 10,328,711 | — | — |
| 2005-12-28 | $10.92 | $10.92 | 9,015,617 | — | — |
| 2005-12-27 | $11.33 | $11.33 | 3,112,627 | — | — |
| 2005-12-23 | $11.42 | $11.42 | 2,414,130 | — | — |
| 2005-12-22 | $11.51 | $11.51 | 5,521,834 | — | — |
| 2005-12-21 | $11.42 | $11.42 | 6,528,487 | — | — |
| 2005-12-20 | $11.10 | $11.10 | 10,430,434 | — | — |
| 2005-12-19 | $11.42 | $11.42 | 7,906,297 | — | — |
| 2005-12-16 | $11.92 | $11.92 | 6,615,046 | — | — |
| 2005-12-15 | $11.97 | $11.97 | 4,019,293 | — | — |
| 2005-12-14 | $12.20 | $12.20 | 3,921,527 | — | — |
| 2005-12-13 | $12.15 | $12.15 | 4,955,890 | — | — |
| 2005-12-12 | $12.15 | $12.15 | 4,345,205 | — | — |
| 2005-12-09 | $12.33 | $12.33 | 4,833,511 | — | — |
| 2005-12-08 | $12.29 | $12.29 | 9,407,190 | — | — |
| 2005-12-07 | $12.24 | $12.24 | 7,777,941 | — | — |
| 2005-12-06 | $12.33 | $12.33 | 14,792,252 | — | — |
| 2005-12-05 | $12.10 | $12.10 | 9,785,270 | — | — |
| 2005-12-02 | $12.24 | $12.24 | 11,520,679 | — | — |
| 2005-12-01 | $12.74 | $12.74 | 33,870,749 | — | — |
| 2005-11-30 | $11.70 | $11.70 | 18,206,903 | — | — |
| 2005-11-29 | $10.69 | $10.69 | 11,299,193 | — | — |
| 2005-11-28 | $10.78 | $10.78 | 5,899,321 | — | — |
| 2005-11-25 | $11.01 | $11.01 | 5,512,649 | — | — |
| 2005-11-23 | $11.01 | $11.01 | 16,200,300 | — | — |
| 2005-11-22 | $10.88 | $10.88 | 11,327,212 | — | — |
| 2005-11-21 | $10.24 | $10.24 | 3,221,975 | — | — |
| 2005-11-18 | $10.38 | $10.38 | 6,746,061 | — | — |
| 2005-11-17 | $10.15 | $10.15 | 5,945,182 | — | — |
| 2005-11-16 | $9.87 | $9.87 | 9,272,637 | — | — |
| 2005-11-15 | $9.78 | $9.78 | 8,022,457 | — | — |
| 2005-11-14 | $9.92 | $9.92 | 6,103,512 | — | — |
| 2005-11-11 | $10.42 | $10.42 | 4,795,055 | — | — |
| 2005-11-10 | $10.19 | $10.19 | 18,640,206 | — | — |
| 2005-11-09 | $10.65 | $10.65 | 12,621,341 | — | — |
| 2005-11-08 | $10.19 | $10.19 | 9,596,988 | — | — |
| 2005-11-07 | $10.78 | $10.78 | 8,720,559 | — | — |
| 2005-11-04 | $10.69 | $10.69 | 11,612,271 | — | — |
| 2005-11-03 | $10.92 | $10.92 | 19,282,403 | — | — |
| 2005-11-02 | $10.10 | $10.10 | 11,968,816 | — | — |
| 2005-11-01 | $9.47 | $9.47 | 2,970,449 | — | — |
| 2005-10-31 | $9.56 | $9.56 | 7,016,398 | — | — |
| 2005-10-28 | $9.42 | $9.42 | 11,506,440 | — | — |
| 2005-10-27 | $8.74 | $8.74 | 6,379,255 | — | — |
| 2005-10-26 | $9.24 | $9.24 | 7,584,561 | — | — |
| 2005-10-25 | $9.33 | $9.33 | 5,662,342 | — | — |
| 2005-10-24 | $9.47 | $9.47 | 5,719,170 | — | — |
| 2005-10-21 | $9.37 | $9.37 | 9,504,122 | — | — |
| 2005-10-20 | $9.06 | $9.06 | 10,249,426 | — | — |
| 2005-10-19 | $8.87 | $8.87 | 7,865,358 | — | — |
| 2005-10-18 | $8.87 | $8.87 | 6,124,674 | — | — |
| 2005-10-17 | $8.87 | $8.87 | 4,793,121 | — | — |
| 2005-10-14 | $9.01 | $9.01 | 6,872,110 | — | — |
| 2005-10-13 | $9.01 | $9.01 | 12,908,752 | — | — |
| 2005-10-12 | $8.65 | $8.65 | 20,014,874 | — | — |
| 2005-10-11 | $9.19 | $9.19 | 14,093,468 | — | — |
| 2005-10-10 | $9.74 | $9.74 | 9,330,321 | — | — |
| 2005-10-07 | $9.74 | $9.74 | 8,122,158 | — | — |
| 2005-10-06 | $10.01 | $10.01 | 10,194,840 | — | — |
| 2005-10-05 | $10.24 | $10.24 | 29,442,523 | — | — |
| 2005-10-04 | $10.24 | $10.24 | 16,479,558 | — | — |
| 2005-10-03 | $9.78 | $9.78 | 16,801,602 | — | — |
| 2005-09-30 | $10.10 | $10.10 | 14,005,503 | — | — |
| 2005-09-29 | $9.74 | $9.74 | 11,856,787 | — | — |
| 2005-09-28 | $9.69 | $9.69 | 18,015,237 | — | — |
| 2005-09-27 | $9.92 | $9.92 | 33,975,174 | — | — |
| 2005-09-26 | $9.15 | $9.15 | 19,887,529 | — | — |
| 2005-09-23 | $8.87 | $8.87 | 23,256,055 | — | — |
| 2005-09-22 | $8.01 | $8.01 | 5,608,965 | — | — |
| 2005-09-21 | $8.19 | $8.19 | 5,916,461 | — | — |
| 2005-09-20 | $8.28 | $8.28 | 11,573,046 | — | — |
| 2005-09-19 | $8.15 | $8.15 | 8,389,132 | — | — |
| 2005-09-16 | $8.46 | $8.46 | 27,562,869 | — | — |
| 2005-09-15 | $7.83 | $7.83 | 9,018,958 | — | — |
| 2005-09-14 | $8.01 | $8.01 | 18,913,575 | — | — |
| 2005-09-13 | $7.55 | $7.55 | 15,662,418 | — | — |
| 2005-09-12 | $7.42 | $7.42 | 10,995,565 | — | — |
| 2005-09-09 | $7.33 | $7.33 | 6,416,063 | — | — |
| 2005-09-08 | $7.28 | $7.28 | 14,461,044 | — | — |
| 2005-09-07 | $7.05 | $7.05 | 7,202,636 | — | — |
| 2005-09-06 | $7.05 | $7.05 | 3,304,095 | — | — |
| 2005-09-02 | $6.96 | $6.96 | 8,735,744 | — | — |
| 2005-09-01 | $7.01 | $7.01 | 9,315,334 | — | — |
| 2005-08-31 | $7.19 | $7.19 | 10,400,592 | — | — |
| 2005-08-30 | $7.01 | $7.01 | 7,536,546 | — | — |
| 2005-08-29 | $7.01 | $7.01 | 4,106,314 | — | — |
| 2005-08-26 | $6.87 | $6.87 | 8,360,938 | — | — |
| 2005-08-25 | $6.96 | $6.96 | 7,856,172 | — | — |
| 2005-08-24 | $7.05 | $7.05 | 6,091,338 | — | — |
| 2005-08-23 | $6.96 | $6.96 | 4,198,016 | — | — |
| 2005-08-22 | $7.05 | $7.05 | 4,634,000 | — | — |
| 2005-08-19 | $7.10 | $7.10 | 7,100,342 | — | — |
| 2005-08-18 | $6.92 | $6.92 | 7,274,890 | — | — |
| 2005-08-17 | $7.19 | $7.19 | 8,156,373 | — | — |
| 2005-08-16 | $6.96 | $6.96 | 4,476,395 | — | — |
| 2005-08-15 | $7.05 | $7.05 | 3,543,667 | — | — |
| 2005-08-12 | $7.05 | $7.05 | 6,115,247 | — | — |
| 2005-08-11 | $6.96 | $6.96 | 5,711,830 | — | — |
| 2005-08-10 | $7.01 | $7.01 | 7,315,016 | — | — |
| 2005-08-09 | $7.01 | $7.01 | 6,197,455 | — | — |
| 2005-08-08 | $7.14 | $7.14 | 12,942,550 | — | — |
| 2005-08-05 | $6.78 | $6.78 | 5,000,741 | — | — |
| 2005-08-04 | $6.83 | $6.83 | 11,118,911 | — | — |
| 2005-08-03 | $6.92 | $6.92 | 20,222,933 | — | — |
| 2005-08-02 | $7.24 | $7.24 | 9,916,768 | — | — |
| 2005-08-01 | $6.92 | $6.92 | 5,791,907 | — | — |
| 2005-07-29 | $6.87 | $6.87 | 6,837,345 | — | — |
| 2005-07-28 | $6.92 | $6.92 | 15,020,792 | — | — |
| 2005-07-27 | $7.14 | $7.14 | 9,590,505 | — | — |
| 2005-07-26 | $7.33 | $7.33 | 6,191,984 | — | — |
| 2005-07-25 | $7.60 | $7.60 | 1,607,405 | — | — |
| 2005-07-22 | $7.65 | $7.65 | 4,687,905 | — | — |
| 2005-07-21 | $7.65 | $7.65 | 7,684,174 | — | — |
| 2005-07-20 | $7.55 | $7.55 | 5,766,108 | — | — |
| 2005-07-19 | $7.74 | $7.74 | 3,458,404 | — | — |
| 2005-07-18 | $7.78 | $7.78 | 3,722,587 | — | — |
| 2005-07-15 | $7.65 | $7.65 | 8,984,391 | — | — |
| 2005-07-14 | $7.78 | $7.78 | 13,890,925 | — | — |
| 2005-07-13 | $7.42 | $7.42 | 9,429,626 | — | — |
| 2005-07-12 | $7.28 | $7.28 | 13,676,295 | — | — |
| 2005-07-11 | $7.05 | $7.05 | 4,869,924 | — | — |
| 2005-07-08 | $6.83 | $6.83 | 5,145,292 | — | — |
| 2005-07-07 | $6.87 | $6.87 | 4,516,456 | — | — |
| 2005-07-06 | $6.87 | $6.87 | 5,055,547 | — | — |
| 2005-07-05 | $6.83 | $6.83 | 3,366,526 | — | — |
| 2005-07-01 | $6.83 | $6.83 | 4,013,140 | — | — |
| 2005-06-30 | $6.92 | $6.92 | 10,833,433 | — | — |
| 2005-06-29 | $6.92 | $6.92 | 4,489,317 | — | — |
| 2005-06-28 | $6.96 | $6.96 | 3,807,520 | — | — |
| 2005-06-27 | $7.05 | $7.05 | 2,839,346 | — | — |
| 2005-06-24 | $6.92 | $6.92 | 4,199,181 | — | — |
| 2005-06-23 | $7.05 | $7.05 | 10,044,443 | — | — |
| 2005-06-22 | $7.28 | $7.28 | 2,366,488 | — | — |
| 2005-06-21 | $7.28 | $7.28 | 3,848,350 | — | — |
| 2005-06-20 | $7.28 | $7.28 | 4,948,704 | — | — |
| 2005-06-17 | $7.19 | $7.19 | 7,836,637 | — | — |
| 2005-06-16 | $7.05 | $7.05 | 7,206,394 | — | — |
| 2005-06-15 | $6.92 | $6.92 | 7,029,253 | — | — |
| 2005-06-14 | $7.10 | $7.10 | 5,368,580 | — | — |
| 2005-06-13 | $6.96 | $6.96 | 4,257,766 | — | — |
| 2005-06-10 | $7.01 | $7.01 | 8,564,471 | — | — |
| 2005-06-09 | $7.14 | $7.14 | 11,964,750 | — | — |
| 2005-06-08 | $6.87 | $6.87 | 18,930,386 | — | — |
| 2005-06-07 | $6.92 | $6.92 | 8,708,583 | — | — |
| 2005-06-06 | $7.19 | $7.19 | 6,279,532 | — | — |
| 2005-06-03 | $7.19 | $7.19 | 4,423,018 | — | — |
| 2005-06-02 | $7.19 | $7.19 | 7,862,985 | — | — |
| 2005-06-01 | $7.01 | $7.01 | 7,699,622 | — | — |
| 2005-05-31 | $6.96 | $6.96 | 12,840,806 | — | — |
| 2005-05-27 | $7.33 | $7.33 | 7,792,840 | — | — |
| 2005-05-26 | $7.55 | $7.55 | 10,969,832 | — | — |
| 2005-05-25 | $7.46 | $7.46 | 8,338,765 | — | — |
| 2005-05-24 | $7.46 | $7.46 | 15,038,679 | — | — |
| 2005-05-23 | $7.05 | $7.05 | 4,903,128 | — | — |
| 2005-05-20 | $7.14 | $7.14 | 9,260,221 | — | — |
| 2005-05-19 | $6.69 | $6.69 | 7,121,614 | — | — |
| 2005-05-18 | $6.64 | $6.64 | 20,843,375 | — | — |
| 2005-05-17 | $6.46 | $6.46 | 10,520,905 | — | — |
| 2005-05-16 | $6.60 | $6.60 | 5,647,839 | — | — |
| 2005-05-13 | $6.69 | $6.69 | 3,448,691 | — | — |
| 2005-05-12 | $6.51 | $6.51 | 6,409,009 | — | — |
| 2005-05-11 | $6.46 | $6.46 | 5,423,430 | — | — |
| 2005-05-10 | $6.46 | $6.46 | 5,250,399 | — | — |
| 2005-05-09 | $6.64 | $6.64 | 5,790,478 | — | — |
| 2005-05-06 | $6.23 | $6.23 | 8,074,384 | — | — |
| 2005-05-05 | $6.19 | $6.19 | 7,909,132 | — | — |
| 2005-05-04 | $6.28 | $6.28 | 6,542,243 | — | — |
| 2005-05-03 | $6.37 | $6.37 | 5,734,222 | — | — |
| 2005-05-02 | $6.60 | $6.60 | 4,847,949 | — | — |
| 2005-04-29 | $6.73 | $6.73 | 6,325,438 | — | — |
| 2005-04-28 | $6.78 | $6.78 | 10,597,861 | — | — |
| 2005-04-27 | $7.51 | $7.51 | 6,660,557 | — | — |
| 2005-04-26 | $7.14 | $7.14 | 3,904,057 | — | — |
| 2005-04-25 | $7.33 | $7.33 | 3,990,594 | — | — |
| 2005-04-22 | $7.05 | $7.05 | 5,107,034 | — | — |
| 2005-04-21 | $7.51 | $7.51 | 4,623,013 | — | — |
| 2005-04-20 | $7.37 | $7.37 | 14,563,646 | — | — |
| 2005-04-19 | $7.51 | $7.51 | 15,184,681 | — | — |
| 2005-04-18 | $6.96 | $6.96 | 7,040,307 | — | — |
| 2005-04-15 | $6.73 | $6.73 | 10,292,233 | — | — |
| 2005-04-14 | $7.01 | $7.01 | 13,123,953 | — | — |
| 2005-04-13 | $6.73 | $6.73 | 8,184,435 | — | — |
| 2005-04-12 | $6.83 | $6.83 | 21,458,895 | — | — |
| 2005-04-11 | $6.69 | $6.69 | 6,852,596 | — | — |
| 2005-04-08 | $6.83 | $6.83 | 15,512,131 | — | — |
| 2005-04-07 | $6.96 | $6.96 | 19,279,063 | — | — |
| 2005-04-06 | $6.69 | $6.69 | 15,293,282 | — | — |
| 2005-04-05 | $6.78 | $6.78 | 18,494,578 | — | — |
| 2005-04-04 | $7.19 | $7.19 | 6,420,985 | — | — |
| 2005-04-01 | $7.33 | $7.33 | 9,251,958 | — | — |
| 2005-03-31 | $7.60 | $7.60 | 11,792,972 | — | — |
| 2005-03-30 | $7.28 | $7.28 | 8,995,906 | — | — |
| 2005-03-29 | $7.28 | $7.28 | 8,179,754 | — | — |
| 2005-03-28 | $7.42 | $7.42 | 6,778,167 | — | — |
| 2005-03-24 | $7.37 | $7.37 | 9,953,027 | — | — |
| 2005-03-23 | $7.78 | $7.78 | 9,177,947 | — | — |
| 2005-03-22 | $7.78 | $7.78 | 9,070,643 | — | — |
| 2005-03-21 | $7.74 | $7.74 | 7,825,583 | — | — |
| 2005-03-18 | $7.96 | $7.96 | 10,025,852 | — | — |
| 2005-03-17 | $7.92 | $7.92 | 16,271,323 | — | — |
| 2005-03-16 | $8.10 | $8.10 | 18,859,033 | — | — |
| 2005-03-15 | $8.46 | $8.46 | 13,787,620 | — | — |
| 2005-03-14 | $8.69 | $8.69 | 8,507,753 | — | — |
| 2005-03-11 | $8.65 | $8.65 | 6,949,726 | — | — |
| 2005-03-10 | $8.83 | $8.83 | 12,842,849 | — | — |
| 2005-03-09 | $8.87 | $8.87 | 16,911,191 | — | — |
| 2005-03-08 | $9.10 | $9.10 | 10,084,503 | — | — |
| 2005-03-07 | $8.92 | $8.92 | 15,746,384 | — | — |
| 2005-03-04 | $8.46 | $8.46 | 9,777,513 | — | — |
| 2005-03-03 | $8.60 | $8.60 | 8,853,640 | — | — |
| 2005-03-02 | $8.65 | $8.65 | 8,697,793 | — | — |
| 2005-03-01 | $8.83 | $8.83 | 7,537,447 | — | — |
| 2005-02-28 | $8.69 | $8.69 | 13,928,173 | — | — |
| 2005-02-25 | $8.56 | $8.56 | 16,244,491 | — | — |
| 2005-02-24 | $8.74 | $8.74 | 10,263,314 | — | — |
| 2005-02-23 | $8.69 | $8.69 | 12,495,073 | — | — |
| 2005-02-22 | $8.42 | $8.42 | 10,979,765 | — | — |
| 2005-02-18 | $8.15 | $8.15 | 9,233,851 | — | — |
| 2005-02-17 | $8.19 | $8.19 | 22,340,225 | — | — |
| 2005-02-16 | $8.69 | $8.69 | 16,631,581 | — | — |
| 2005-02-15 | $9.19 | $9.19 | 12,719,877 | — | — |
| 2005-02-14 | $8.96 | $8.96 | 9,499,661 | — | — |
| 2005-02-11 | $8.69 | $8.69 | 10,100,743 | — | — |
| 2005-02-10 | $8.56 | $8.56 | 9,689,547 | — | — |
| 2005-02-09 | $8.87 | $8.87 | 7,371,272 | — | — |
| 2005-02-08 | $9.15 | $9.15 | 8,019,491 | — | — |
| 2005-02-07 | $9.19 | $9.19 | 6,353,346 | — | — |
| 2005-02-04 | $9.10 | $9.10 | 10,866,000 | — | — |
| 2005-02-03 | $9.06 | $9.06 | 15,113,328 | — | — |
| 2005-02-02 | $9.19 | $9.19 | 19,651,891 | — | — |
| 2005-02-01 | $9.42 | $9.42 | 14,621,769 | — | — |
| 2005-01-31 | $9.78 | $9.78 | 10,100,479 | — | — |
| 2005-01-28 | $9.97 | $9.97 | 13,662,143 | — | — |
| 2005-01-27 | $10.19 | $10.19 | 20,483,447 | — | — |
| 2005-01-26 | $11.15 | $11.15 | 8,374,453 | — | — |
| 2005-01-25 | $10.88 | $10.88 | 6,011,964 | — | — |
| 2005-01-24 | $10.92 | $10.92 | 7,179,584 | — | — |
| 2005-01-21 | $11.38 | $11.38 | 6,828,665 | — | — |
| 2005-01-20 | $11.79 | $11.79 | 6,616,782 | — | — |
| 2005-01-19 | $12.01 | $12.01 | 7,355,450 | — | — |
| 2005-01-18 | $12.65 | $12.65 | 11,329,057 | — | — |
| 2005-01-14 | $12.65 | $12.65 | 7,917,483 | — | — |
| 2005-01-13 | $12.38 | $12.38 | 8,978,348 | — | — |
| 2005-01-12 | $12.79 | $12.79 | 10,819,040 | — | — |
| 2005-01-11 | $12.56 | $12.56 | 8,743,303 | — | — |
| 2005-01-10 | $13.20 | $13.20 | 6,111,621 | — | — |
| 2005-01-07 | $13.33 | $13.33 | 5,225,611 | — | — |
| 2005-01-06 | $13.47 | $13.47 | 4,568,163 | — | — |
| 2005-01-05 | $13.56 | $13.56 | 10,631,681 | — | — |
| 2005-01-04 | $13.88 | $13.88 | 13,670,560 | — | — |
| 2005-01-03 | $14.24 | $14.24 | 8,268,094 | — | — |