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
- 1997-05-15 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 | $2.36 | $2.36 | 108,022,000 | — | — |
| 2005-12-29 | $2.40 | $2.40 | 63,422,000 | — | — |
| 2005-12-28 | $2.40 | $2.40 | 90,636,000 | — | — |
| 2005-12-27 | $2.43 | $2.43 | 116,374,000 | — | — |
| 2005-12-23 | $2.46 | $2.46 | 64,130,000 | — | — |
| 2005-12-22 | $2.46 | $2.46 | 88,436,000 | — | — |
| 2005-12-21 | $2.45 | $2.45 | 146,450,000 | — | — |
| 2005-12-20 | $2.41 | $2.41 | 110,704,000 | — | — |
| 2005-12-19 | $2.42 | $2.42 | 166,174,000 | — | — |
| 2005-12-16 | $2.46 | $2.46 | 112,530,000 | — | — |
| 2005-12-15 | $2.47 | $2.47 | 116,410,000 | — | — |
| 2005-12-14 | $2.47 | $2.47 | 99,318,000 | — | — |
| 2005-12-13 | $2.48 | $2.48 | 116,256,000 | — | — |
| 2005-12-12 | $2.45 | $2.45 | 68,486,000 | — | — |
| 2005-12-09 | $2.44 | $2.44 | 94,180,000 | — | — |
| 2005-12-08 | $2.42 | $2.42 | 142,880,000 | — | — |
| 2005-12-07 | $2.44 | $2.44 | 135,936,000 | — | — |
| 2005-12-06 | $2.46 | $2.46 | 191,628,000 | — | — |
| 2005-12-05 | $2.44 | $2.44 | 105,018,000 | — | — |
| 2005-12-02 | $2.45 | $2.45 | 129,032,000 | — | — |
| 2005-12-01 | $2.45 | $2.45 | 157,334,000 | — | — |
| 2005-11-30 | $2.42 | $2.42 | 158,512,000 | — | — |
| 2005-11-29 | $2.43 | $2.43 | 207,688,000 | — | — |
| 2005-11-28 | $2.42 | $2.42 | 213,418,000 | — | — |
| 2005-11-25 | $2.40 | $2.40 | 53,916,000 | — | — |
| 2005-11-23 | $2.41 | $2.41 | 149,664,000 | — | — |
| 2005-11-22 | $2.44 | $2.44 | 259,814,000 | — | — |
| 2005-11-21 | $2.40 | $2.40 | 357,398,000 | — | — |
| 2005-11-18 | $2.40 | $2.40 | 1,186,656,000 | — | — |
| 2005-11-17 | $2.34 | $2.34 | 233,752,000 | — | — |
| 2005-11-16 | $2.27 | $2.27 | 159,340,000 | — | — |
| 2005-11-15 | $2.22 | $2.22 | 425,558,000 | — | — |
| 2005-11-14 | $2.13 | $2.13 | 62,062,000 | — | — |
| 2005-11-11 | $2.13 | $2.13 | 79,644,000 | — | — |
| 2005-11-10 | $2.11 | $2.11 | 111,710,000 | — | — |
| 2005-11-09 | $2.07 | $2.07 | 69,432,000 | — | — |
| 2005-11-08 | $2.10 | $2.10 | 99,016,000 | — | — |
| 2005-11-07 | $2.07 | $2.07 | 67,722,000 | — | — |
| 2005-11-04 | $2.05 | $2.05 | 88,908,000 | — | — |
| 2005-11-03 | $2.08 | $2.08 | 140,000,000 | — | — |
| 2005-11-02 | $2.04 | $2.04 | 97,236,000 | — | — |
| 2005-11-01 | $2.02 | $2.02 | 107,660,000 | — | — |
| 2005-10-31 | $1.99 | $1.99 | 135,612,000 | — | — |
| 2005-10-28 | $1.95 | $1.95 | 123,184,000 | — | — |
| 2005-10-27 | $1.95 | $1.95 | 175,406,000 | — | — |
| 2005-10-26 | $1.99 | $1.99 | 602,094,000 | — | — |
| 2005-10-25 | $2.31 | $2.31 | 228,774,000 | — | — |
| 2005-10-24 | $2.35 | $2.35 | 109,518,000 | — | — |
| 2005-10-21 | $2.30 | $2.30 | 92,496,000 | — | — |
| 2005-10-20 | $2.25 | $2.25 | 118,584,000 | — | — |
| 2005-10-19 | $2.29 | $2.29 | 130,570,000 | — | — |
| 2005-10-18 | $2.23 | $2.23 | 89,154,000 | — | — |
| 2005-10-17 | $2.25 | $2.25 | 104,500,000 | — | — |
| 2005-10-14 | $2.19 | $2.19 | 91,552,000 | — | — |
| 2005-10-13 | $2.13 | $2.13 | 76,656,000 | — | — |
| 2005-10-12 | $2.13 | $2.13 | 114,084,000 | — | — |
| 2005-10-11 | $2.17 | $2.17 | 106,036,000 | — | — |
| 2005-10-10 | $2.19 | $2.19 | 73,606,000 | — | — |
| 2005-10-07 | $2.19 | $2.19 | 67,850,000 | — | — |
| 2005-10-06 | $2.20 | $2.20 | 123,858,000 | — | — |
| 2005-10-05 | $2.22 | $2.22 | 129,054,000 | — | — |
| 2005-10-04 | $2.25 | $2.25 | 130,430,000 | — | — |
| 2005-10-03 | $2.30 | $2.30 | 116,584,000 | — | — |
| 2005-09-30 | $2.27 | $2.27 | 121,120,000 | — | — |
| 2005-09-29 | $2.24 | $2.24 | 127,856,000 | — | — |
| 2005-09-28 | $2.17 | $2.17 | 64,794,000 | — | — |
| 2005-09-27 | $2.16 | $2.16 | 83,470,000 | — | — |
| 2005-09-26 | $2.17 | $2.17 | 112,328,000 | — | — |
| 2005-09-23 | $2.11 | $2.11 | 62,908,000 | — | — |
| 2005-09-22 | $2.10 | $2.10 | 116,760,000 | — | — |
| 2005-09-21 | $2.06 | $2.06 | 106,276,000 | — | — |
| 2005-09-20 | $2.09 | $2.09 | 69,440,000 | — | — |
| 2005-09-19 | $2.14 | $2.14 | 68,806,000 | — | — |
| 2005-09-16 | $2.14 | $2.14 | 82,234,000 | — | — |
| 2005-09-15 | $2.14 | $2.14 | 91,758,000 | — | — |
| 2005-09-14 | $2.16 | $2.16 | 126,360,000 | — | — |
| 2005-09-13 | $2.20 | $2.20 | 90,104,000 | — | — |
| 2005-09-12 | $2.23 | $2.23 | 175,588,000 | — | — |
| 2005-09-09 | $2.15 | $2.15 | 65,774,000 | — | — |
| 2005-09-08 | $2.15 | $2.15 | 77,684,000 | — | — |
| 2005-09-07 | $2.19 | $2.19 | 122,830,000 | — | — |
| 2005-09-06 | $2.18 | $2.18 | 158,796,000 | — | — |
| 2005-09-02 | $2.08 | $2.08 | 80,542,000 | — | — |
| 2005-09-01 | $2.09 | $2.09 | 88,580,000 | — | — |
| 2005-08-31 | $2.14 | $2.14 | 67,384,000 | — | — |
| 2005-08-30 | $2.12 | $2.12 | 77,484,000 | — | — |
| 2005-08-29 | $2.14 | $2.14 | 73,078,000 | — | — |
| 2005-08-26 | $2.12 | $2.12 | 57,214,000 | — | — |
| 2005-08-25 | $2.12 | $2.12 | 61,844,000 | — | — |
| 2005-08-24 | $2.12 | $2.12 | 117,438,000 | — | — |
| 2005-08-23 | $2.17 | $2.17 | 70,354,000 | — | — |
| 2005-08-22 | $2.19 | $2.19 | 107,482,000 | — | — |
| 2005-08-19 | $2.19 | $2.19 | 66,478,000 | — | — |
| 2005-08-18 | $2.19 | $2.19 | 72,086,000 | — | — |
| 2005-08-17 | $2.21 | $2.21 | 61,008,000 | — | — |
| 2005-08-16 | $2.21 | $2.21 | 72,502,000 | — | — |
| 2005-08-15 | $2.25 | $2.25 | 110,502,000 | — | — |
| 2005-08-12 | $2.21 | $2.21 | 129,482,000 | — | — |
| 2005-08-11 | $2.26 | $2.26 | 116,844,000 | — | — |
| 2005-08-10 | $2.24 | $2.24 | 198,424,000 | — | — |
| 2005-08-09 | $2.30 | $2.30 | 91,824,000 | — | — |
| 2005-08-08 | $2.28 | $2.28 | 89,098,000 | — | — |
| 2005-08-05 | $2.26 | $2.26 | 99,030,000 | — | — |
| 2005-08-04 | $2.27 | $2.27 | 99,544,000 | — | — |
| 2005-08-03 | $2.31 | $2.31 | 96,650,000 | — | — |
| 2005-08-02 | $2.33 | $2.33 | 216,728,000 | — | — |
| 2005-08-01 | $2.25 | $2.25 | 142,544,000 | — | — |
| 2005-07-29 | $2.26 | $2.26 | 209,836,000 | — | — |
| 2005-07-28 | $2.28 | $2.28 | 502,830,000 | — | — |
| 2005-07-27 | $2.18 | $2.18 | 921,512,000 | — | — |
| 2005-07-26 | $1.89 | $1.89 | 295,646,000 | — | — |
| 2005-07-25 | $1.90 | $1.90 | 109,400,000 | — | — |
| 2005-07-22 | $1.90 | $1.90 | 117,422,000 | — | — |
| 2005-07-21 | $1.90 | $1.90 | 221,112,000 | — | — |
| 2005-07-20 | $1.91 | $1.91 | 127,368,000 | — | — |
| 2005-07-19 | $1.91 | $1.91 | 116,812,000 | — | — |
| 2005-07-18 | $1.86 | $1.86 | 59,466,000 | — | — |
| 2005-07-15 | $1.86 | $1.86 | 104,180,000 | — | — |
| 2005-07-14 | $1.86 | $1.86 | 117,266,000 | — | — |
| 2005-07-13 | $1.83 | $1.83 | 64,036,000 | — | — |
| 2005-07-12 | $1.82 | $1.82 | 117,544,000 | — | — |
| 2005-07-11 | $1.78 | $1.78 | 103,320,000 | — | — |
| 2005-07-08 | $1.74 | $1.74 | 85,140,000 | — | — |
| 2005-07-07 | $1.70 | $1.70 | 84,858,000 | — | — |
| 2005-07-06 | $1.70 | $1.70 | 87,944,000 | — | — |
| 2005-07-05 | $1.70 | $1.70 | 147,676,000 | — | — |
| 2005-07-01 | $1.65 | $1.65 | 58,654,000 | — | — |
| 2005-06-30 | $1.65 | $1.65 | 114,314,000 | — | — |
| 2005-06-29 | $1.67 | $1.67 | 96,266,000 | — | — |
| 2005-06-28 | $1.69 | $1.69 | 140,686,000 | — | — |
| 2005-06-27 | $1.73 | $1.73 | 91,126,000 | — | — |
| 2005-06-24 | $1.75 | $1.75 | 73,510,000 | — | — |
| 2005-06-23 | $1.77 | $1.77 | 106,044,000 | — | — |
| 2005-06-22 | $1.76 | $1.76 | 50,146,000 | — | — |
| 2005-06-21 | $1.77 | $1.77 | 89,142,000 | — | — |
| 2005-06-20 | $1.78 | $1.78 | 101,946,000 | — | — |
| 2005-06-17 | $1.77 | $1.77 | 96,522,000 | — | — |
| 2005-06-16 | $1.78 | $1.78 | 84,110,000 | — | — |
| 2005-06-15 | $1.76 | $1.76 | 103,036,000 | — | — |
| 2005-06-14 | $1.75 | $1.75 | 72,688,000 | — | — |
| 2005-06-13 | $1.74 | $1.74 | 78,240,000 | — | — |
| 2005-06-10 | $1.75 | $1.75 | 69,350,000 | — | — |
| 2005-06-09 | $1.76 | $1.76 | 77,450,000 | — | — |
| 2005-06-08 | $1.74 | $1.74 | 106,282,000 | — | — |
| 2005-06-07 | $1.77 | $1.77 | 97,696,000 | — | — |
| 2005-06-06 | $1.79 | $1.79 | 77,630,000 | — | — |
| 2005-06-03 | $1.78 | $1.78 | 96,718,000 | — | — |
| 2005-06-02 | $1.82 | $1.82 | 95,366,000 | — | — |
| 2005-06-01 | $1.83 | $1.83 | 206,404,000 | — | — |
| 2005-05-31 | $1.78 | $1.78 | 98,604,000 | — | — |
| 2005-05-27 | $1.78 | $1.78 | 65,742,000 | — | — |
| 2005-05-26 | $1.77 | $1.77 | 95,742,000 | — | — |
| 2005-05-25 | $1.76 | $1.76 | 77,458,000 | — | — |
| 2005-05-24 | $1.78 | $1.78 | 118,292,000 | — | — |
| 2005-05-23 | $1.78 | $1.78 | 114,028,000 | — | — |
| 2005-05-20 | $1.78 | $1.78 | 100,856,000 | — | — |
| 2005-05-19 | $1.78 | $1.78 | 106,870,000 | — | — |
| 2005-05-18 | $1.77 | $1.77 | 191,150,000 | — | — |
| 2005-05-17 | $1.74 | $1.74 | 66,314,000 | — | — |
| 2005-05-16 | $1.73 | $1.73 | 85,614,000 | — | — |
| 2005-05-13 | $1.70 | $1.70 | 79,836,000 | — | — |
| 2005-05-12 | $1.69 | $1.69 | 120,100,000 | — | — |
| 2005-05-11 | $1.69 | $1.69 | 120,960,000 | — | — |
| 2005-05-10 | $1.71 | $1.71 | 109,500,000 | — | — |
| 2005-05-09 | $1.73 | $1.73 | 88,632,000 | — | — |
| 2005-05-06 | $1.73 | $1.73 | 134,270,000 | — | — |
| 2005-05-05 | $1.70 | $1.70 | 92,338,000 | — | — |
| 2005-05-04 | $1.70 | $1.70 | 155,132,000 | — | — |
| 2005-05-03 | $1.66 | $1.66 | 135,558,000 | — | — |
| 2005-05-02 | $1.66 | $1.66 | 181,960,000 | — | — |
| 2005-04-29 | $1.62 | $1.62 | 210,470,000 | — | — |
| 2005-04-28 | $1.63 | $1.63 | 289,456,000 | — | — |
| 2005-04-27 | $1.59 | $1.59 | 586,258,000 | — | — |
| 2005-04-26 | $1.64 | $1.64 | 279,386,000 | — | — |
| 2005-04-25 | $1.68 | $1.68 | 84,908,000 | — | — |
| 2005-04-22 | $1.65 | $1.65 | 127,840,000 | — | — |
| 2005-04-21 | $1.69 | $1.69 | 153,894,000 | — | — |
| 2005-04-20 | $1.66 | $1.66 | 184,310,000 | — | — |
| 2005-04-19 | $1.64 | $1.64 | 132,388,000 | — | — |
| 2005-04-18 | $1.65 | $1.65 | 138,340,000 | — | — |
| 2005-04-15 | $1.65 | $1.65 | 119,700,000 | — | — |
| 2005-04-14 | $1.70 | $1.70 | 83,568,000 | — | — |
| 2005-04-13 | $1.72 | $1.72 | 82,502,000 | — | — |
| 2005-04-12 | $1.73 | $1.73 | 123,944,000 | — | — |
| 2005-04-11 | $1.73 | $1.73 | 65,062,000 | — | — |
| 2005-04-08 | $1.73 | $1.73 | 60,260,000 | — | — |
| 2005-04-07 | $1.75 | $1.75 | 76,146,000 | — | — |
| 2005-04-06 | $1.74 | $1.74 | 105,522,000 | — | — |
| 2005-04-05 | $1.76 | $1.76 | 98,660,000 | — | — |
| 2005-04-04 | $1.75 | $1.75 | 146,844,000 | — | — |
| 2005-04-01 | $1.70 | $1.70 | 100,368,000 | — | — |
| 2005-03-31 | $1.71 | $1.71 | 71,086,000 | — | — |
| 2005-03-30 | $1.72 | $1.72 | 106,996,000 | — | — |
| 2005-03-29 | $1.67 | $1.67 | 122,746,000 | — | — |
| 2005-03-28 | $1.67 | $1.67 | 86,532,000 | — | — |
| 2005-03-24 | $1.64 | $1.64 | 106,746,000 | — | — |
| 2005-03-23 | $1.66 | $1.66 | 126,474,000 | — | — |
| 2005-03-22 | $1.66 | $1.66 | 109,814,000 | — | — |
| 2005-03-21 | $1.68 | $1.68 | 121,688,000 | — | — |
| 2005-03-18 | $1.71 | $1.71 | 105,894,000 | — | — |
| 2005-03-17 | $1.70 | $1.70 | 97,160,000 | — | — |
| 2005-03-16 | $1.69 | $1.69 | 107,400,000 | — | — |
| 2005-03-15 | $1.71 | $1.71 | 101,412,000 | — | — |
| 2005-03-14 | $1.73 | $1.73 | 108,670,000 | — | — |
| 2005-03-11 | $1.74 | $1.74 | 160,206,000 | — | — |
| 2005-03-10 | $1.75 | $1.75 | 117,446,000 | — | — |
| 2005-03-09 | $1.77 | $1.77 | 148,246,000 | — | — |
| 2005-03-08 | $1.79 | $1.79 | 95,858,000 | — | — |
| 2005-03-07 | $1.82 | $1.82 | 71,718,000 | — | — |
| 2005-03-04 | $1.79 | $1.79 | 110,914,000 | — | — |
| 2005-03-03 | $1.78 | $1.78 | 100,512,000 | — | — |
| 2005-03-02 | $1.78 | $1.78 | 97,434,000 | — | — |
| 2005-03-01 | $1.77 | $1.77 | 116,380,000 | — | — |
| 2005-02-28 | $1.76 | $1.76 | 168,458,000 | — | — |
| 2005-02-25 | $1.75 | $1.75 | 117,646,000 | — | — |
| 2005-02-24 | $1.73 | $1.73 | 167,784,000 | — | — |
| 2005-02-23 | $1.71 | $1.71 | 210,008,000 | — | — |
| 2005-02-22 | $1.74 | $1.74 | 137,114,000 | — | — |
| 2005-02-18 | $1.77 | $1.77 | 90,594,000 | — | — |
| 2005-02-17 | $1.78 | $1.78 | 105,962,000 | — | — |
| 2005-02-16 | $1.78 | $1.78 | 104,596,000 | — | — |
| 2005-02-15 | $1.81 | $1.81 | 103,554,000 | — | — |
| 2005-02-14 | $1.80 | $1.80 | 139,662,000 | — | — |
| 2005-02-11 | $1.79 | $1.79 | 156,834,000 | — | — |
| 2005-02-10 | $1.79 | $1.79 | 159,648,000 | — | — |
| 2005-02-09 | $1.79 | $1.79 | 158,776,000 | — | — |
| 2005-02-08 | $1.82 | $1.82 | 192,050,000 | — | — |
| 2005-02-07 | $1.78 | $1.78 | 142,248,000 | — | — |
| 2005-02-04 | $1.79 | $1.79 | 346,094,000 | — | — |
| 2005-02-03 | $1.79 | $1.79 | 1,210,372,000 | — | — |
| 2005-02-02 | $2.09 | $2.09 | 526,472,000 | — | — |
| 2005-02-01 | $2.12 | $2.12 | 135,230,000 | — | — |
| 2005-01-31 | $2.16 | $2.16 | 126,406,000 | — | — |
| 2005-01-28 | $2.11 | $2.11 | 123,048,000 | — | — |
| 2005-01-27 | $2.12 | $2.12 | 160,768,000 | — | — |
| 2005-01-26 | $2.07 | $2.07 | 154,298,000 | — | — |
| 2005-01-25 | $2.05 | $2.05 | 180,558,000 | — | — |
| 2005-01-24 | $2.02 | $2.02 | 193,918,000 | — | — |
| 2005-01-21 | $2.06 | $2.06 | 212,054,000 | — | — |
| 2005-01-20 | $2.12 | $2.12 | 256,612,000 | — | — |
| 2005-01-19 | $2.20 | $2.20 | 147,934,000 | — | — |
| 2005-01-18 | $2.23 | $2.23 | 142,632,000 | — | — |
| 2005-01-14 | $2.23 | $2.23 | 250,660,000 | — | — |
| 2005-01-13 | $2.13 | $2.13 | 347,872,000 | — | — |
| 2005-01-12 | $2.12 | $2.12 | 161,446,000 | — | — |
| 2005-01-11 | $2.08 | $2.08 | 158,406,000 | — | — |
| 2005-01-10 | $2.09 | $2.09 | 146,958,000 | — | — |
| 2005-01-07 | $2.12 | $2.12 | 196,732,000 | — | — |
| 2005-01-06 | $2.05 | $2.05 | 174,018,000 | — | — |
| 2005-01-05 | $2.09 | $2.09 | 167,084,000 | — | — |
| 2005-01-04 | $2.11 | $2.11 | 388,370,000 | — | — |
| 2005-01-03 | $2.23 | $2.23 | 208,930,000 | — | — |