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
- 2002-08-02 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 | $5.07 | $5.86 | 1,825,600 | — | — |
| 2005-12-29 | $5.10 | $5.90 | 3,632,799 | — | — |
| 2005-12-28 | $5.12 | $5.92 | 5,130,079 | — | — |
| 2005-12-27 | $5.19 | $6.00 | 3,400,503 | — | — |
| 2005-12-23 | $5.35 | $6.18 | 2,478,791 | — | — |
| 2005-12-22 | $5.32 | $6.15 | 5,586,622 | — | — |
| 2005-12-21 | $5.36 | $6.19 | 8,825,552 | — | — |
| 2005-12-20 | $5.11 | $5.91 | 5,235,877 | — | — |
| 2005-12-19 | $5.03 | $5.81 | 10,592,503 | — | — |
| 2005-12-16 | $5.23 | $6.05 | 6,549,159 | — | — |
| 2005-12-15 | $5.25 | $6.07 | 7,032,727 | — | — |
| 2005-12-14 | $5.23 | $6.05 | 7,823,341 | — | — |
| 2005-12-13 | $5.37 | $6.21 | 8,209,161 | — | — |
| 2005-12-12 | $5.40 | $6.24 | 6,911,404 | — | — |
| 2005-12-09 | $5.42 | $6.26 | 15,412,086 | — | — |
| 2005-12-08 | $5.49 | $6.35 | 11,891,985 | — | — |
| 2005-12-07 | $5.83 | $6.74 | 12,610,725 | — | — |
| 2005-12-06 | $6.15 | $7.11 | 11,016,272 | — | — |
| 2005-12-05 | $5.90 | $6.82 | 14,691,046 | — | — |
| 2005-12-02 | $5.66 | $6.55 | 8,199,961 | — | — |
| 2005-12-01 | $5.52 | $6.38 | 11,729,837 | — | — |
| 2005-11-30 | $5.34 | $6.17 | 15,788,130 | — | — |
| 2005-11-29 | $5.33 | $6.16 | 4,187,092 | — | — |
| 2005-11-28 | $5.30 | $6.13 | 5,890,218 | — | — |
| 2005-11-25 | $5.38 | $6.22 | 4,892,032 | — | — |
| 2005-11-23 | $5.29 | $6.12 | 12,730,323 | — | — |
| 2005-11-22 | $5.13 | $5.93 | 9,846,163 | — | — |
| 2005-11-21 | $5.01 | $5.79 | 5,930,467 | — | — |
| 2005-11-18 | $4.96 | $5.73 | 7,424,297 | — | — |
| 2005-11-17 | $5.09 | $5.89 | 6,590,558 | — | — |
| 2005-11-16 | $5.03 | $5.81 | 4,039,894 | — | — |
| 2005-11-15 | $5.06 | $5.85 | 4,135,342 | — | — |
| 2005-11-14 | $5.08 | $5.87 | 10,470,604 | — | — |
| 2005-11-11 | $5.02 | $5.80 | 8,948,026 | — | — |
| 2005-11-10 | $4.90 | $5.66 | 6,819,405 | — | — |
| 2005-11-09 | $4.83 | $5.58 | 4,104,293 | — | — |
| 2005-11-08 | $4.80 | $5.55 | 5,288,776 | — | — |
| 2005-11-07 | $4.76 | $5.50 | 8,290,235 | — | — |
| 2005-11-04 | $4.76 | $5.50 | 5,042,680 | — | — |
| 2005-11-03 | $4.71 | $5.44 | 12,368,078 | — | — |
| 2005-11-02 | $4.80 | $5.55 | 4,443,538 | — | — |
| 2005-11-01 | $4.73 | $5.46 | 7,939,490 | — | — |
| 2005-10-31 | $4.51 | $5.22 | 6,484,760 | — | — |
| 2005-10-28 | $4.31 | $4.99 | 5,456,674 | — | — |
| 2005-10-27 | $4.15 | $4.79 | 5,033,480 | — | — |
| 2005-10-26 | $4.29 | $4.96 | 2,907,160 | — | — |
| 2005-10-25 | $4.26 | $4.92 | 5,409,525 | — | — |
| 2005-10-24 | $4.26 | $4.93 | 4,320,490 | — | — |
| 2005-10-21 | $4.16 | $4.81 | 7,533,545 | — | — |
| 2005-10-20 | $4.05 | $4.68 | 9,888,712 | — | — |
| 2005-10-19 | $4.26 | $4.93 | 11,069,746 | — | — |
| 2005-10-18 | $4.27 | $4.93 | 6,860,805 | — | — |
| 2005-10-17 | $4.38 | $5.06 | 6,871,154 | — | — |
| 2005-10-14 | $4.21 | $4.87 | 7,198,900 | — | — |
| 2005-10-13 | $4.25 | $4.91 | 13,064,968 | — | — |
| 2005-10-12 | $4.24 | $4.90 | 7,318,498 | — | — |
| 2005-10-11 | $4.45 | $5.14 | 6,936,703 | — | — |
| 2005-10-10 | $4.33 | $5.00 | 7,509,396 | — | — |
| 2005-10-07 | $4.33 | $5.00 | 10,707,501 | — | — |
| 2005-10-06 | $4.06 | $4.69 | 9,046,924 | — | — |
| 2005-10-05 | $4.24 | $4.90 | 8,937,676 | — | — |
| 2005-10-04 | $4.37 | $5.05 | 10,490,154 | — | — |
| 2005-10-03 | $4.39 | $5.07 | 4,597,636 | — | — |
| 2005-09-30 | $4.25 | $4.91 | 6,849,305 | — | — |
| 2005-09-29 | $4.27 | $4.94 | 4,704,585 | — | — |
| 2005-09-28 | $4.20 | $4.85 | 6,278,913 | — | — |
| 2005-09-27 | $4.10 | $4.74 | 11,445,791 | — | — |
| 2005-09-26 | $4.21 | $4.87 | 6,833,205 | — | — |
| 2005-09-23 | $4.18 | $4.83 | 5,155,378 | — | — |
| 2005-09-22 | $4.11 | $4.75 | 5,961,517 | — | — |
| 2005-09-21 | $4.07 | $4.70 | 5,992,567 | — | — |
| 2005-09-20 | $3.94 | $4.55 | 6,580,208 | — | — |
| 2005-09-19 | $3.87 | $4.46 | 6,364,011 | — | — |
| 2005-09-16 | $3.83 | $4.43 | 3,647,749 | — | — |
| 2005-09-15 | $3.83 | $4.43 | 7,945,239 | — | — |
| 2005-09-14 | $3.73 | $4.31 | 9,962,311 | — | — |
| 2005-09-13 | $3.76 | $4.34 | 9,864,563 | — | — |
| 2005-09-12 | $3.91 | $4.52 | 6,985,003 | — | — |
| 2005-09-09 | $3.95 | $4.56 | 5,511,873 | — | — |
| 2005-09-08 | $3.93 | $4.54 | 4,078,993 | — | — |
| 2005-09-07 | $3.92 | $4.52 | 2,992,258 | — | — |
| 2005-09-06 | $3.86 | $4.45 | 4,360,739 | — | — |
| 2005-09-02 | $3.74 | $4.32 | 2,609,314 | — | — |
| 2005-09-01 | $3.66 | $4.23 | 4,093,943 | — | — |
| 2005-08-31 | $3.70 | $4.27 | 3,062,407 | — | — |
| 2005-08-30 | $3.61 | $4.17 | 2,620,814 | — | — |
| 2005-08-29 | $3.63 | $4.19 | 4,469,988 | — | — |
| 2005-08-26 | $3.53 | $4.07 | 3,520,101 | — | — |
| 2005-08-25 | $3.60 | $4.16 | 4,724,134 | — | — |
| 2005-08-24 | $3.44 | $3.97 | 9,625,366 | — | — |
| 2005-08-23 | $3.41 | $3.94 | 4,974,831 | — | — |
| 2005-08-22 | $3.51 | $4.06 | 3,121,057 | — | — |
| 2005-08-19 | $3.35 | $3.87 | 10,470,604 | — | — |
| 2005-08-18 | $3.53 | $4.07 | 4,552,787 | — | — |
| 2005-08-17 | $3.60 | $4.16 | 2,527,665 | — | — |
| 2005-08-16 | $3.53 | $4.08 | 3,183,156 | — | — |
| 2005-08-15 | $3.55 | $4.10 | 5,062,230 | — | — |
| 2005-08-12 | $3.47 | $4.01 | 5,841,919 | — | — |
| 2005-08-11 | $3.47 | $4.00 | 8,657,080 | — | — |
| 2005-08-10 | $3.66 | $4.23 | 11,327,342 | — | — |
| 2005-08-09 | $3.53 | $4.08 | 8,299,435 | — | — |
| 2005-08-08 | $3.31 | $3.82 | 5,446,324 | — | — |
| 2005-08-05 | $3.24 | $3.74 | 2,843,910 | — | — |
| 2005-08-04 | $3.26 | $3.76 | 2,925,559 | — | — |
| 2005-08-03 | $3.27 | $3.77 | 4,072,093 | — | — |
| 2005-08-02 | $3.33 | $3.84 | 4,721,834 | — | — |
| 2005-08-01 | $3.13 | $3.61 | 3,499,401 | — | — |
| 2005-07-29 | $3.03 | $3.49 | 1,889,424 | — | — |
| 2005-07-28 | $3.04 | $3.50 | 4,751,734 | — | — |
| 2005-07-27 | $2.98 | $3.44 | 5,323,276 | — | — |
| 2005-07-26 | $2.93 | $3.38 | 3,899,596 | — | — |
| 2005-07-25 | $2.83 | $3.27 | 5,723,470 | — | — |
| 2005-07-22 | $2.99 | $3.45 | 3,280,904 | — | — |
| 2005-07-21 | $3.12 | $3.60 | 2,586,314 | — | — |
| 2005-07-20 | $3.14 | $3.62 | 4,006,544 | — | — |
| 2005-07-19 | $3.13 | $3.61 | 4,913,882 | — | — |
| 2005-07-18 | $3.13 | $3.61 | 4,299,790 | — | — |
| 2005-07-15 | $3.07 | $3.54 | 2,259,719 | — | — |
| 2005-07-14 | $3.08 | $3.55 | 6,209,914 | — | — |
| 2005-07-13 | $3.04 | $3.51 | 4,741,384 | — | — |
| 2005-07-12 | $3.00 | $3.46 | 2,391,967 | — | — |
| 2005-07-11 | $2.99 | $3.44 | 4,360,739 | — | — |
| 2005-07-08 | $2.89 | $3.34 | 6,537,659 | — | — |
| 2005-07-07 | $2.93 | $3.38 | 4,889,732 | — | — |
| 2005-07-06 | $2.92 | $3.36 | 5,329,026 | — | — |
| 2005-07-05 | $2.99 | $3.45 | 4,363,039 | — | — |
| 2005-07-01 | $3.10 | $3.58 | 3,924,895 | — | — |
| 2005-06-30 | $3.08 | $3.55 | 2,761,112 | — | — |
| 2005-06-29 | $3.07 | $3.54 | 3,544,251 | — | — |
| 2005-06-28 | $3.04 | $3.50 | 1,232,783 | — | — |
| 2005-06-27 | $3.01 | $3.47 | 6,479,010 | — | — |
| 2005-06-24 | $2.92 | $3.37 | 2,213,719 | — | — |
| 2005-06-23 | $2.91 | $3.35 | 4,080,143 | — | — |
| 2005-06-22 | $2.97 | $3.42 | 3,424,652 | — | — |
| 2005-06-21 | $3.04 | $3.50 | 5,090,979 | — | — |
| 2005-06-20 | $3.05 | $3.52 | 1,162,634 | — | — |
| 2005-06-17 | $3.06 | $3.52 | 4,175,592 | — | — |
| 2005-06-16 | $3.03 | $3.49 | 5,250,827 | — | — |
| 2005-06-15 | $2.95 | $3.39 | 8,198,236 | — | — |
| 2005-06-14 | $2.94 | $3.39 | 5,503,823 | — | — |
| 2005-06-13 | $2.83 | $3.27 | 2,773,761 | — | — |
| 2005-06-10 | $2.85 | $3.29 | 4,994,381 | — | — |
| 2005-06-09 | $2.79 | $3.21 | 3,839,797 | — | — |
| 2005-06-08 | $2.87 | $3.31 | 3,424,652 | — | — |
| 2005-06-07 | $2.93 | $3.37 | 12,987,919 | — | — |
| 2005-06-06 | $2.96 | $3.41 | 12,084,032 | — | — |
| 2005-06-03 | $2.94 | $3.39 | 7,344,948 | — | — |
| 2005-06-02 | $2.87 | $3.30 | 20,369,667 | — | — |
| 2005-06-01 | $2.77 | $3.20 | 4,811,533 | — | — |
| 2005-05-31 | $2.78 | $3.20 | 4,703,435 | — | — |
| 2005-05-27 | $2.83 | $3.26 | 5,096,729 | — | — |
| 2005-05-26 | $2.81 | $3.24 | 3,584,500 | — | — |
| 2005-05-25 | $2.81 | $3.23 | 5,211,727 | — | — |
| 2005-05-24 | $2.78 | $3.20 | 3,606,350 | — | — |
| 2005-05-23 | $2.79 | $3.21 | 6,751,556 | — | — |
| 2005-05-20 | $2.80 | $3.23 | 5,797,069 | — | — |
| 2005-05-19 | $2.86 | $3.30 | 6,108,715 | — | — |
| 2005-05-18 | $2.87 | $3.31 | 8,557,031 | — | — |
| 2005-05-17 | $2.79 | $3.21 | 6,611,258 | — | — |
| 2005-05-16 | $2.81 | $3.24 | 6,213,364 | — | — |
| 2005-05-13 | $2.76 | $3.17 | 9,128,573 | — | — |
| 2005-05-12 | $2.76 | $3.18 | 7,159,800 | — | — |
| 2005-05-11 | $2.90 | $3.34 | 7,037,902 | — | — |
| 2005-05-10 | $2.94 | $3.38 | 7,708,343 | — | — |
| 2005-05-09 | $3.04 | $3.50 | 10,443,005 | — | — |
| 2005-05-06 | $2.90 | $3.34 | 3,389,003 | — | — |
| 2005-05-05 | $2.93 | $3.37 | 4,613,736 | — | — |
| 2005-05-04 | $2.92 | $3.36 | 5,884,468 | — | — |
| 2005-05-03 | $2.79 | $3.21 | 2,984,208 | — | — |
| 2005-05-02 | $2.81 | $3.23 | 5,141,578 | — | — |
| 2005-04-29 | $2.69 | $3.09 | 3,078,507 | — | — |
| 2005-04-28 | $2.62 | $3.02 | 6,881,504 | — | — |
| 2005-04-27 | $2.74 | $3.15 | 3,225,705 | — | — |
| 2005-04-26 | $2.68 | $3.08 | 2,770,311 | — | — |
| 2005-04-25 | $2.61 | $3.01 | 2,538,015 | — | — |
| 2005-04-22 | $2.56 | $2.94 | 3,267,105 | — | — |
| 2005-04-21 | $2.58 | $2.97 | 7,473,746 | — | — |
| 2005-04-20 | $2.55 | $2.94 | 4,611,436 | — | — |
| 2005-04-19 | $2.63 | $3.03 | 4,616,036 | — | — |
| 2005-04-18 | $2.54 | $2.92 | 3,412,003 | — | — |
| 2005-04-15 | $2.56 | $2.95 | 15,961,778 | — | — |
| 2005-04-14 | $2.61 | $3.00 | 7,146,001 | — | — |
| 2005-04-13 | $2.69 | $3.09 | 6,163,914 | — | — |
| 2005-04-12 | $2.66 | $3.06 | 7,722,143 | — | — |
| 2005-04-11 | $2.65 | $3.05 | 5,123,179 | — | — |
| 2005-04-08 | $2.63 | $3.03 | 4,303,240 | — | — |
| 2005-04-07 | $2.67 | $3.07 | 10,751,200 | — | — |
| 2005-04-06 | $2.63 | $3.02 | 3,161,306 | — | — |
| 2005-04-05 | $2.57 | $2.96 | 5,523,373 | — | — |
| 2005-04-04 | $2.51 | $2.89 | 4,798,883 | — | — |
| 2005-04-01 | $2.52 | $2.90 | 3,523,551 | — | — |
| 2005-03-31 | $2.52 | $2.90 | 4,014,594 | — | — |
| 2005-03-30 | $2.52 | $2.90 | 2,726,612 | — | — |
| 2005-03-29 | $2.48 | $2.85 | 3,982,395 | — | — |
| 2005-03-28 | $2.50 | $2.88 | 4,804,633 | — | — |
| 2005-03-24 | $2.55 | $2.93 | 3,989,294 | — | — |
| 2005-03-23 | $2.49 | $2.86 | 11,602,189 | — | — |
| 2005-03-22 | $2.56 | $2.94 | 9,265,421 | — | — |
| 2005-03-21 | $2.57 | $2.95 | 3,622,450 | — | — |
| 2005-03-18 | $2.64 | $3.04 | 4,018,044 | — | — |
| 2005-03-17 | $2.69 | $3.10 | 7,739,392 | — | — |
| 2005-03-16 | $2.60 | $2.99 | 16,146,925 | — | — |
| 2005-03-15 | $2.59 | $2.98 | 6,918,304 | — | — |
| 2005-03-14 | $2.61 | $3.00 | 7,524,345 | — | — |
| 2005-03-11 | $2.69 | $3.09 | 7,150,601 | — | — |
| 2005-03-10 | $2.69 | $3.09 | 7,964,789 | — | — |
| 2005-03-09 | $2.70 | $3.11 | 8,047,588 | — | — |
| 2005-03-08 | $2.81 | $3.23 | 8,390,283 | — | — |
| 2005-03-07 | $2.87 | $3.30 | 4,253,791 | — | — |
| 2005-03-04 | $2.85 | $3.27 | 5,810,869 | — | — |
| 2005-03-03 | $2.79 | $3.21 | 13,290,365 | — | — |
| 2005-03-02 | $2.78 | $3.20 | 11,526,290 | — | — |
| 2005-03-01 | $2.82 | $3.24 | 8,731,829 | — | — |
| 2005-02-28 | $2.76 | $3.17 | 9,876,063 | — | — |
| 2005-02-25 | $2.75 | $3.16 | 4,670,085 | — | — |
| 2005-02-24 | $2.73 | $3.13 | 13,745,759 | — | — |
| 2005-02-23 | $2.62 | $3.01 | 3,889,246 | — | — |
| 2005-02-22 | $2.57 | $2.95 | 6,845,855 | — | — |
| 2005-02-18 | $2.61 | $3.00 | 5,549,823 | — | — |
| 2005-02-17 | $2.64 | $3.04 | 7,097,701 | — | — |
| 2005-02-16 | $2.65 | $3.05 | 3,612,100 | — | — |
| 2005-02-15 | $2.67 | $3.06 | 6,314,562 | — | — |
| 2005-02-14 | $2.64 | $3.03 | 5,453,224 | — | — |
| 2005-02-11 | $2.54 | $2.92 | 5,935,067 | — | — |
| 2005-02-10 | $2.43 | $2.79 | 6,354,812 | — | — |
| 2005-02-09 | $2.49 | $2.86 | 6,591,708 | — | — |
| 2005-02-08 | $2.49 | $2.86 | 2,018,222 | — | — |
| 2005-02-07 | $2.51 | $2.88 | 2,688,663 | — | — |
| 2005-02-04 | $2.46 | $2.83 | 8,352,334 | — | — |
| 2005-02-03 | $2.32 | $2.67 | 5,214,027 | — | — |
| 2005-02-02 | $2.20 | $2.53 | 2,441,416 | — | — |
| 2005-02-01 | $2.15 | $2.47 | 5,261,177 | — | — |
| 2005-01-31 | $2.14 | $2.46 | 4,164,092 | — | — |
| 2005-01-28 | $2.04 | $2.34 | 2,517,315 | — | — |
| 2005-01-27 | $2.02 | $2.31 | 4,153,742 | — | — |
| 2005-01-26 | $2.00 | $2.30 | 4,220,441 | — | — |
| 2005-01-25 | $1.95 | $2.24 | 1,583,528 | — | — |
| 2005-01-24 | $1.95 | $2.24 | 2,615,064 | — | — |
| 2005-01-21 | $1.97 | $2.27 | 1,202,883 | — | — |
| 2005-01-20 | $1.95 | $2.24 | 3,485,602 | — | — |
| 2005-01-19 | $2.06 | $2.36 | 4,589,586 | — | — |
| 2005-01-18 | $2.01 | $2.31 | 3,124,507 | — | — |
| 2005-01-14 | $1.96 | $2.25 | 4,518,287 | — | — |
| 2005-01-13 | $1.93 | $2.22 | 5,331,326 | — | — |
| 2005-01-12 | $1.96 | $2.25 | 9,123,973 | — | — |
| 2005-01-11 | $1.91 | $2.20 | 5,606,172 | — | — |
| 2005-01-10 | $2.00 | $2.30 | 16,658,668 | — | — |
| 2005-01-07 | $1.99 | $2.28 | 3,392,453 | — | — |
| 2005-01-06 | $1.96 | $2.25 | 3,539,651 | — | — |
| 2005-01-05 | $2.03 | $2.33 | 12,046,082 | — | — |
| 2005-01-04 | $2.04 | $2.34 | 7,173,600 | — | — |
| 2005-01-03 | $2.16 | $2.48 | 1,940,023 | — | — |