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
- 2005-07-08 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 | $7.02 | $7.02 | 3,428,585 | — | — |
| 2005-12-29 | $7.07 | $7.07 | 2,161,143 | — | — |
| 2005-12-28 | $7.05 | $7.05 | 1,307,986 | — | — |
| 2005-12-27 | $7.10 | $7.10 | 1,769,717 | — | — |
| 2005-12-23 | $7.15 | $7.15 | 1,386,056 | — | — |
| 2005-12-22 | $7.09 | $7.09 | 1,476,849 | — | — |
| 2005-12-21 | $7.11 | $7.11 | 1,716,665 | — | — |
| 2005-12-20 | $7.18 | $7.18 | 3,712,611 | — | — |
| 2005-12-19 | $7.25 | $7.25 | 4,582,805 | — | — |
| 2005-12-16 | $7.44 | $7.44 | 23,252,396 | — | — |
| 2005-12-15 | $7.21 | $7.21 | 4,839,657 | — | — |
| 2005-12-14 | $7.42 | $7.42 | 3,329,812 | — | — |
| 2005-12-13 | $7.41 | $7.41 | 3,988,011 | — | — |
| 2005-12-12 | $7.33 | $7.33 | 8,141,865 | — | — |
| 2005-12-09 | $7.18 | $7.18 | 1,141,711 | — | — |
| 2005-12-08 | $7.18 | $7.18 | 923,031 | — | — |
| 2005-12-07 | $7.09 | $7.09 | 2,083,505 | — | — |
| 2005-12-06 | $7.01 | $7.01 | 2,672,260 | — | — |
| 2005-12-05 | $7.18 | $7.18 | 2,618,345 | — | — |
| 2005-12-02 | $7.23 | $7.23 | 1,198,215 | — | — |
| 2005-12-01 | $7.25 | $7.25 | 1,930,601 | — | — |
| 2005-11-30 | $7.24 | $7.24 | 2,929,113 | — | — |
| 2005-11-29 | $7.30 | $7.30 | 4,249,608 | — | — |
| 2005-11-28 | $7.30 | $7.30 | 4,200,221 | — | — |
| 2005-11-25 | $7.34 | $7.34 | 563,523 | — | — |
| 2005-11-23 | $7.33 | $7.33 | 1,854,041 | — | — |
| 2005-11-22 | $7.30 | $7.30 | 3,435,486 | — | — |
| 2005-11-21 | $7.23 | $7.23 | 3,325,499 | — | — |
| 2005-11-18 | $7.07 | $7.07 | 6,908,497 | — | — |
| 2005-11-17 | $6.90 | $6.90 | 1,477,065 | — | — |
| 2005-11-16 | $6.96 | $6.96 | 2,655,654 | — | — |
| 2005-11-15 | $7.10 | $7.10 | 2,980,441 | — | — |
| 2005-11-14 | $7.10 | $7.10 | 2,710,432 | — | — |
| 2005-11-11 | $7.08 | $7.08 | 5,197,224 | — | — |
| 2005-11-10 | $6.86 | $6.86 | 2,411,957 | — | — |
| 2005-11-09 | $6.65 | $6.65 | 5,093,275 | — | — |
| 2005-11-08 | $6.65 | $6.65 | 1,320,279 | — | — |
| 2005-11-07 | $6.56 | $6.56 | 1,153,357 | — | — |
| 2005-11-04 | $6.54 | $6.54 | 1,611,206 | — | — |
| 2005-11-03 | $6.58 | $6.58 | 2,127,715 | — | — |
| 2005-11-02 | $6.67 | $6.67 | 1,829,887 | — | — |
| 2005-11-01 | $6.59 | $6.59 | 2,916,173 | — | — |
| 2005-10-31 | $6.53 | $6.53 | 3,189,201 | — | — |
| 2005-10-28 | $6.58 | $6.58 | 4,511,636 | — | — |
| 2005-10-27 | $6.37 | $6.37 | 7,582,439 | — | — |
| 2005-10-26 | $6.48 | $6.48 | 4,473,896 | — | — |
| 2005-10-25 | $6.51 | $6.51 | 2,699,649 | — | — |
| 2005-10-24 | $6.60 | $6.60 | 1,632,557 | — | — |
| 2005-10-21 | $6.53 | $6.53 | 8,356,448 | — | — |
| 2005-10-20 | $6.44 | $6.44 | 5,050,143 | — | — |
| 2005-10-19 | $6.50 | $6.50 | 3,961,700 | — | — |
| 2005-10-18 | $6.57 | $6.57 | 1,815,869 | — | — |
| 2005-10-17 | $6.60 | $6.60 | 4,880,417 | — | — |
| 2005-10-14 | $6.72 | $6.72 | 6,730,577 | — | — |
| 2005-10-13 | $6.61 | $6.61 | 4,539,025 | — | — |
| 2005-10-12 | $6.50 | $6.50 | 2,437,189 | — | — |
| 2005-10-11 | $6.51 | $6.51 | 6,650,351 | — | — |
| 2005-10-10 | $6.48 | $6.48 | 2,850,397 | — | — |
| 2005-10-07 | $6.48 | $6.48 | 2,202,981 | — | — |
| 2005-10-06 | $6.40 | $6.40 | 3,000,497 | — | — |
| 2005-10-05 | $6.45 | $6.45 | 8,725,445 | — | — |
| 2005-10-04 | $6.50 | $6.50 | 4,350,322 | — | — |
| 2005-10-03 | $6.74 | $6.74 | 2,741,919 | — | — |
| 2005-09-30 | $6.69 | $6.69 | 6,171,582 | — | — |
| 2005-09-29 | $6.61 | $6.61 | 6,437,924 | — | — |
| 2005-09-28 | $6.68 | $6.68 | 3,761,997 | — | — |
| 2005-09-27 | $6.76 | $6.76 | 2,216,352 | — | — |
| 2005-09-26 | $6.76 | $6.76 | 2,138,498 | — | — |
| 2005-09-23 | $6.78 | $6.78 | 1,802,714 | — | — |
| 2005-09-22 | $6.82 | $6.82 | 4,805,799 | — | — |
| 2005-09-21 | $6.86 | $6.86 | 2,070,781 | — | — |
| 2005-09-20 | $6.97 | $6.97 | 2,985,185 | — | — |
| 2005-09-19 | $6.98 | $6.98 | 1,618,970 | — | — |
| 2005-09-16 | $6.96 | $6.96 | 2,034,981 | — | — |
| 2005-09-15 | $6.96 | $6.96 | 2,337,123 | — | — |
| 2005-09-14 | $6.92 | $6.92 | 2,132,460 | — | — |
| 2005-09-13 | $6.88 | $6.88 | 3,902,393 | — | — |
| 2005-09-12 | $6.94 | $6.94 | 1,743,407 | — | — |
| 2005-09-09 | $6.96 | $6.96 | 5,054,672 | — | — |
| 2005-09-08 | $7.00 | $7.00 | 5,172,854 | — | — |
| 2005-09-07 | $7.06 | $7.06 | 2,904,743 | — | — |
| 2005-09-06 | $7.05 | $7.05 | 3,510,105 | — | — |
| 2005-09-02 | $7.02 | $7.02 | 2,859,239 | — | — |
| 2005-09-01 | $7.03 | $7.03 | 4,045,592 | — | — |
| 2005-08-31 | $7.02 | $7.02 | 4,307,621 | — | — |
| 2005-08-30 | $7.10 | $7.10 | 5,502,385 | — | — |
| 2005-08-29 | $7.13 | $7.13 | 1,815,438 | — | — |
| 2005-08-26 | $7.22 | $7.22 | 3,020,122 | — | — |
| 2005-08-25 | $7.30 | $7.30 | 2,038,647 | — | — |
| 2005-08-24 | $7.34 | $7.34 | 3,495,656 | — | — |
| 2005-08-23 | $7.27 | $7.27 | 3,835,538 | — | — |
| 2005-08-22 | $7.19 | $7.19 | 2,717,334 | — | — |
| 2005-08-19 | $7.05 | $7.05 | 3,674,439 | — | — |
| 2005-08-18 | $6.96 | $6.96 | 2,345,965 | — | — |
| 2005-08-17 | $7.00 | $7.00 | 5,983,957 | — | — |
| 2005-08-16 | $7.05 | $7.05 | 11,457,875 | — | — |
| 2005-08-15 | $7.02 | $7.02 | 10,520,826 | — | — |
| 2005-08-12 | $6.81 | $6.81 | 11,811,128 | — | — |
| 2005-08-11 | $6.77 | $6.77 | 22,257,335 | — | — |
| 2005-08-10 | $6.54 | $6.54 | 20,651,089 | — | — |
| 2005-08-09 | $6.48 | $6.48 | 6,665,447 | — | — |
| 2005-08-08 | $6.51 | $6.51 | 4,256,293 | — | — |
| 2005-08-05 | $6.54 | $6.54 | 6,742,869 | — | — |
| 2005-08-04 | $6.57 | $6.57 | 8,298,866 | — | — |
| 2005-08-03 | $6.60 | $6.60 | 5,744,573 | — | — |
| 2005-08-02 | $6.48 | $6.48 | 14,784,452 | — | — |
| 2005-08-01 | $6.51 | $6.51 | 5,705,538 | — | — |
| 2005-07-29 | $6.62 | $6.62 | 5,110,960 | — | — |
| 2005-07-28 | $6.61 | $6.61 | 20,872,142 | — | — |
| 2005-07-27 | $6.49 | $6.49 | 24,792,435 | — | — |
| 2005-07-26 | $6.49 | $6.49 | 22,064,533 | — | — |
| 2005-07-25 | $6.51 | $6.51 | 23,993,625 | — | — |
| 2005-07-22 | $6.95 | $6.95 | 33,314,726 | — | — |
| 2005-07-21 | $7.00 | $7.00 | 39,401,769 | — | — |
| 2005-07-20 | $6.89 | $6.89 | 3,962,778 | — | — |
| 2005-07-19 | $6.93 | $6.93 | 4,501,500 | — | — |
| 2005-07-18 | $6.91 | $6.91 | 3,555,394 | — | — |
| 2005-07-15 | $7.28 | $7.28 | 1,211,801 | — | — |
| 2005-07-14 | $7.37 | $7.37 | 2,547,392 | — | — |
| 2005-07-13 | $7.37 | $7.37 | 1,359,745 | — | — |
| 2005-07-12 | $7.49 | $7.49 | 1,355,648 | — | — |
| 2005-07-11 | $7.12 | $7.12 | 1,523,432 | — | — |
| 2005-07-08 | $7.09 | $7.09 | 4,482,522 | — | — |