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
- 1983-12-30 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 | $4.51 | $13.13 | 1,197,819 | — | — |
| 2005-12-29 | $4.57 | $13.30 | 3,912,428 | — | — |
| 2005-12-28 | $4.58 | $13.31 | 2,552,893 | — | — |
| 2005-12-27 | $4.56 | $13.28 | 1,413,069 | — | — |
| 2005-12-23 | $4.49 | $13.05 | 1,124,210 | — | — |
| 2005-12-22 | $4.46 | $12.96 | 2,148,043 | — | — |
| 2005-12-21 | $4.46 | $12.98 | 2,342,103 | — | — |
| 2005-12-20 | $4.35 | $12.66 | 1,089,636 | — | — |
| 2005-12-19 | $4.32 | $12.57 | 1,768,846 | — | — |
| 2005-12-16 | $4.36 | $12.69 | 1,725,350 | — | — |
| 2005-12-15 | $4.33 | $12.59 | 1,348,382 | — | — |
| 2005-12-14 | $4.37 | $12.71 | 1,070,676 | — | — |
| 2005-12-13 | $4.35 | $12.67 | 1,781,114 | — | — |
| 2005-12-12 | $4.39 | $12.76 | 1,202,280 | — | — |
| 2005-12-09 | $4.36 | $12.70 | 1,417,530 | — | — |
| 2005-12-08 | $4.35 | $12.65 | 952,455 | — | — |
| 2005-12-07 | $4.38 | $12.74 | 1,612,706 | — | — |
| 2005-12-06 | $4.43 | $12.90 | 2,574,083 | — | — |
| 2005-12-05 | $4.37 | $12.71 | 2,843,983 | — | — |
| 2005-12-02 | $4.31 | $12.52 | 2,210,500 | — | — |
| 2005-12-01 | $4.30 | $12.52 | 2,523,895 | — | — |
| 2005-11-30 | $4.28 | $12.46 | 1,975,174 | — | — |
| 2005-11-29 | $4.24 | $12.35 | 1,825,725 | — | — |
| 2005-11-28 | $4.26 | $12.39 | 1,907,141 | — | — |
| 2005-11-25 | $4.26 | $12.40 | 422,694 | — | — |
| 2005-11-23 | $4.24 | $12.32 | 1,320,500 | — | — |
| 2005-11-22 | $4.22 | $12.28 | 2,382,254 | — | — |
| 2005-11-21 | $4.23 | $12.31 | 1,888,182 | — | — |
| 2005-11-18 | $4.20 | $12.21 | 3,571,150 | — | — |
| 2005-11-17 | $4.20 | $12.21 | 9,674,003 | — | — |
| 2005-11-16 | $4.12 | $12.00 | 1,653,971 | — | — |
| 2005-11-15 | $4.08 | $11.86 | 1,114,172 | — | — |
| 2005-11-14 | $4.13 | $12.02 | 1,785,575 | — | — |
| 2005-11-11 | $4.13 | $12.00 | 2,182,617 | — | — |
| 2005-11-10 | $4.14 | $12.05 | 2,577,429 | — | — |
| 2005-11-09 | $4.13 | $12.02 | 2,143,582 | — | — |
| 2005-11-08 | $4.08 | $11.86 | 2,655,499 | — | — |
| 2005-11-07 | $4.18 | $12.15 | 1,545,788 | — | — |
| 2005-11-04 | $4.20 | $12.21 | 2,080,011 | — | — |
| 2005-11-03 | $4.17 | $12.14 | 5,484,983 | — | — |
| 2005-11-02 | $4.16 | $12.12 | 2,072,204 | — | — |
| 2005-11-01 | $4.14 | $12.05 | 9,926,058 | — | — |
| 2005-10-31 | $4.10 | $11.94 | 9,531,246 | — | — |
| 2005-10-28 | $3.95 | $11.49 | 1,642,818 | — | — |
| 2005-10-27 | $3.90 | $11.31 | 2,151,389 | — | — |
| 2005-10-26 | $3.92 | $11.36 | 2,439,133 | — | — |
| 2005-10-25 | $3.85 | $11.15 | 1,667,355 | — | — |
| 2005-10-24 | $3.83 | $11.10 | 7,171,298 | — | — |
| 2005-10-21 | $3.77 | $10.94 | 6,609,193 | — | — |
| 2005-10-20 | $3.84 | $11.15 | 3,844,396 | — | — |
| 2005-10-19 | $3.90 | $11.30 | 5,580,898 | — | — |
| 2005-10-18 | $3.92 | $11.36 | 4,019,496 | — | — |
| 2005-10-17 | $3.96 | $11.47 | 1,757,693 | — | — |
| 2005-10-14 | $3.95 | $11.46 | 1,486,678 | — | — |
| 2005-10-13 | $3.92 | $11.36 | 4,767,854 | — | — |
| 2005-10-12 | $4.00 | $11.61 | 2,925,399 | — | — |
| 2005-10-11 | $4.03 | $11.68 | 3,803,130 | — | — |
| 2005-10-10 | $4.05 | $11.74 | 705,977 | — | — |
| 2005-10-07 | $4.04 | $11.72 | 2,941,013 | — | — |
| 2005-10-06 | $4.02 | $11.66 | 5,170,472 | — | — |
| 2005-10-05 | $4.09 | $11.85 | 1,772,192 | — | — |
| 2005-10-04 | $4.13 | $11.96 | 5,391,299 | — | — |
| 2005-10-03 | $4.18 | $12.12 | 6,458,629 | — | — |
| 2005-09-30 | $4.18 | $12.11 | 5,603,204 | — | — |
| 2005-09-29 | $4.10 | $11.89 | 2,669,998 | — | — |
| 2005-09-28 | $4.08 | $11.84 | 2,886,364 | — | — |
| 2005-09-27 | $4.13 | $11.98 | 3,910,198 | — | — |
| 2005-09-26 | $4.12 | $11.95 | 14,125,115 | — | — |
| 2005-09-23 | $4.06 | $11.77 | 11,315,706 | — | — |
| 2005-09-22 | $3.97 | $11.51 | 14,229,952 | — | — |
| 2005-09-21 | $3.90 | $11.31 | 2,397,868 | — | — |
| 2005-09-20 | $3.83 | $11.11 | 3,893,468 | — | — |
| 2005-09-19 | $3.89 | $11.26 | 2,842,868 | — | — |
| 2005-09-16 | $3.80 | $11.01 | 6,313,642 | — | — |
| 2005-09-15 | $3.73 | $10.80 | 4,874,921 | — | — |
| 2005-09-14 | $3.72 | $10.79 | 1,637,242 | — | — |
| 2005-09-13 | $3.71 | $10.75 | 3,529,885 | — | — |
| 2005-09-12 | $3.69 | $10.70 | 3,067,040 | — | — |
| 2005-09-09 | $3.72 | $10.79 | 4,574,909 | — | — |
| 2005-09-08 | $3.70 | $10.71 | 2,810,524 | — | — |
| 2005-09-07 | $3.69 | $10.70 | 4,692,014 | — | — |
| 2005-09-06 | $3.67 | $10.64 | 3,457,391 | — | — |
| 2005-09-02 | $3.64 | $10.54 | 1,943,946 | — | — |
| 2005-09-01 | $3.64 | $10.56 | 4,057,415 | — | — |
| 2005-08-31 | $3.55 | $10.29 | 2,185,963 | — | — |
| 2005-08-30 | $3.51 | $10.18 | 2,502,705 | — | — |
| 2005-08-29 | $3.50 | $10.16 | 1,879,259 | — | — |
| 2005-08-26 | $3.50 | $10.14 | 2,956,627 | — | — |
| 2005-08-25 | $3.54 | $10.26 | 2,271,840 | — | — |
| 2005-08-24 | $3.51 | $10.17 | 11,041,345 | — | — |
| 2005-08-23 | $3.46 | $10.02 | 4,435,498 | — | — |
| 2005-08-22 | $3.47 | $10.06 | 2,887,479 | — | — |
| 2005-08-19 | $3.45 | $9.99 | 2,523,895 | — | — |
| 2005-08-18 | $3.40 | $9.85 | 2,601,965 | — | — |
| 2005-08-17 | $3.48 | $10.09 | 3,309,058 | — | — |
| 2005-08-16 | $3.47 | $10.07 | 4,801,312 | — | — |
| 2005-08-15 | $3.50 | $10.14 | 5,585,359 | — | — |
| 2005-08-12 | $3.44 | $9.97 | 3,890,122 | — | — |
| 2005-08-11 | $3.44 | $9.97 | 6,215,497 | — | — |
| 2005-08-10 | $3.39 | $9.82 | 3,895,699 | — | — |
| 2005-08-09 | $3.37 | $9.78 | 1,300,425 | — | — |
| 2005-08-08 | $3.37 | $9.76 | 2,393,407 | — | — |
| 2005-08-05 | $3.43 | $9.96 | 1,766,615 | — | — |
| 2005-08-04 | $3.46 | $10.03 | 1,727,580 | — | — |
| 2005-08-03 | $3.43 | $9.94 | 1,676,277 | — | — |
| 2005-08-02 | $3.42 | $9.91 | 2,569,622 | — | — |
| 2005-08-01 | $3.36 | $9.74 | 1,323,846 | — | — |
| 2005-07-29 | $3.35 | $9.72 | 1,118,633 | — | — |
| 2005-07-28 | $3.38 | $9.81 | 1,676,277 | — | — |
| 2005-07-27 | $3.35 | $9.68 | 5,315,460 | — | — |
| 2005-07-26 | $3.34 | $9.64 | 2,135,775 | — | — |
| 2005-07-25 | $3.34 | $9.64 | 970,300 | — | — |
| 2005-07-22 | $3.35 | $9.66 | 1,407,493 | — | — |
| 2005-07-21 | $3.31 | $9.56 | 2,581,890 | — | — |
| 2005-07-20 | $3.30 | $9.53 | 1,980,750 | — | — |
| 2005-07-19 | $3.32 | $9.58 | 2,317,567 | — | — |
| 2005-07-18 | $3.32 | $9.59 | 1,210,087 | — | — |
| 2005-07-15 | $3.34 | $9.65 | 1,529,059 | — | — |
| 2005-07-14 | $3.37 | $9.73 | 1,487,793 | — | — |
| 2005-07-13 | $3.38 | $9.76 | 1,600,437 | — | — |
| 2005-07-12 | $3.45 | $9.96 | 1,049,485 | — | — |
| 2005-07-11 | $3.48 | $10.05 | 1,668,470 | — | — |
| 2005-07-08 | $3.43 | $9.92 | 1,920,525 | — | — |
| 2005-07-07 | $3.37 | $9.72 | 1,447,643 | — | — |
| 2005-07-06 | $3.37 | $9.73 | 2,023,131 | — | — |
| 2005-07-05 | $3.37 | $9.73 | 3,083,770 | — | — |
| 2005-07-01 | $3.42 | $9.88 | 683,671 | — | — |
| 2005-06-30 | $3.42 | $9.88 | 646,867 | — | — |
| 2005-06-29 | $3.43 | $9.89 | 1,143,170 | — | — |
| 2005-06-28 | $3.42 | $9.86 | 641,290 | — | — |
| 2005-06-27 | $3.37 | $9.73 | 2,890,825 | — | — |
| 2005-06-24 | $3.38 | $9.76 | 730,513 | — | — |
| 2005-06-23 | $3.38 | $9.77 | 910,074 | — | — |
| 2005-06-22 | $3.38 | $9.75 | 1,038,333 | — | — |
| 2005-06-21 | $3.37 | $9.74 | 1,406,377 | — | — |
| 2005-06-20 | $3.41 | $9.84 | 1,713,081 | — | — |
| 2005-06-17 | $3.43 | $9.91 | 1,729,811 | — | — |
| 2005-06-16 | $3.44 | $9.94 | 1,142,054 | — | — |
| 2005-06-15 | $3.46 | $9.98 | 1,042,794 | — | — |
| 2005-06-14 | $3.44 | $9.95 | 552,067 | — | — |
| 2005-06-13 | $3.46 | $10.00 | 1,406,377 | — | — |
| 2005-06-10 | $3.43 | $9.91 | 776,240 | — | — |
| 2005-06-09 | $3.42 | $9.88 | 953,571 | — | — |
| 2005-06-08 | $3.43 | $9.90 | 1,337,230 | — | — |
| 2005-06-07 | $3.40 | $9.82 | 716,014 | — | — |
| 2005-06-06 | $3.37 | $9.73 | 989,260 | — | — |
| 2005-06-03 | $3.37 | $9.73 | 797,430 | — | — |
| 2005-06-02 | $3.36 | $9.71 | 1,367,342 | — | — |
| 2005-06-01 | $3.45 | $9.95 | 1,371,803 | — | — |
| 2005-05-31 | $3.46 | $9.98 | 1,552,480 | — | — |
| 2005-05-27 | $3.43 | $9.92 | 1,152,092 | — | — |
| 2005-05-26 | $3.38 | $9.76 | 799,661 | — | — |
| 2005-05-25 | $3.35 | $9.68 | 1,022,719 | — | — |
| 2005-05-24 | $3.31 | $9.57 | 1,048,370 | — | — |
| 2005-05-23 | $3.38 | $9.75 | 1,271,428 | — | — |
| 2005-05-20 | $3.34 | $9.63 | 849,849 | — | — |
| 2005-05-19 | $3.36 | $9.71 | 6,773,140 | — | — |
| 2005-05-18 | $3.32 | $9.59 | 1,513,445 | — | — |
| 2005-05-17 | $3.33 | $9.61 | 1,193,357 | — | — |
| 2005-05-16 | $3.33 | $9.61 | 1,346,152 | — | — |
| 2005-05-13 | $3.28 | $9.46 | 1,322,731 | — | — |
| 2005-05-12 | $3.36 | $9.70 | 1,063,984 | — | — |
| 2005-05-11 | $3.37 | $9.72 | 1,162,129 | — | — |
| 2005-05-10 | $3.44 | $9.93 | 1,525,713 | — | — |
| 2005-05-09 | $3.42 | $9.87 | 1,166,591 | — | — |
| 2005-05-06 | $3.36 | $9.70 | 1,022,719 | — | — |
| 2005-05-05 | $3.34 | $9.65 | 1,203,395 | — | — |
| 2005-05-04 | $3.36 | $9.70 | 1,522,367 | — | — |
| 2005-05-03 | $3.29 | $9.49 | 1,968,482 | — | — |
| 2005-05-02 | $3.34 | $9.63 | 3,178,569 | — | — |
| 2005-04-29 | $3.23 | $9.32 | 1,215,663 | — | — |
| 2005-04-28 | $3.18 | $9.17 | 983,683 | — | — |
| 2005-04-27 | $3.24 | $9.37 | 734,974 | — | — |
| 2005-04-26 | $3.26 | $9.37 | 1,210,087 | — | — |
| 2005-04-25 | $3.28 | $9.44 | 2,104,547 | — | — |
| 2005-04-22 | $3.29 | $9.45 | 1,481,102 | — | — |
| 2005-04-21 | $3.27 | $9.40 | 1,860,299 | — | — |
| 2005-04-20 | $3.22 | $9.25 | 2,045,437 | — | — |
| 2005-04-19 | $3.19 | $9.18 | 2,243,958 | — | — |
| 2005-04-18 | $3.09 | $8.88 | 3,154,033 | — | — |
| 2005-04-15 | $3.11 | $8.94 | 3,199,759 | — | — |
| 2005-04-14 | $3.15 | $9.04 | 2,484,860 | — | — |
| 2005-04-13 | $3.23 | $9.29 | 1,047,255 | — | — |
| 2005-04-12 | $3.25 | $9.34 | 1,797,843 | — | — |
| 2005-04-11 | $3.20 | $9.20 | 2,004,171 | — | — |
| 2005-04-08 | $3.20 | $9.20 | 1,438,721 | — | — |
| 2005-04-07 | $3.22 | $9.27 | 1,979,635 | — | — |
| 2005-04-06 | $3.25 | $9.35 | 1,707,505 | — | — |
| 2005-04-05 | $3.25 | $9.35 | 2,318,682 | — | — |
| 2005-04-04 | $3.29 | $9.46 | 3,566,689 | — | — |
| 2005-04-01 | $3.32 | $9.54 | 2,030,938 | — | — |
| 2005-03-31 | $3.38 | $9.73 | 1,777,768 | — | — |
| 2005-03-30 | $3.35 | $9.63 | 1,626,089 | — | — |
| 2005-03-29 | $3.31 | $9.51 | 2,047,668 | — | — |
| 2005-03-28 | $3.27 | $9.40 | 1,392,994 | — | — |
| 2005-03-24 | $3.28 | $9.43 | 1,352,844 | — | — |
| 2005-03-23 | $3.30 | $9.48 | 1,358,420 | — | — |
| 2005-03-22 | $3.35 | $9.62 | 1,306,002 | — | — |
| 2005-03-21 | $3.32 | $9.54 | 1,152,092 | — | — |
| 2005-03-18 | $3.37 | $9.69 | 1,203,395 | — | — |
| 2005-03-17 | $3.36 | $9.67 | 1,003,759 | — | — |
| 2005-03-16 | $3.35 | $9.63 | 1,135,363 | — | — |
| 2005-03-15 | $3.34 | $9.60 | 1,406,377 | — | — |
| 2005-03-14 | $3.35 | $9.62 | 1,124,210 | — | — |
| 2005-03-11 | $3.37 | $9.70 | 1,275,889 | — | — |
| 2005-03-10 | $3.35 | $9.64 | 1,960,675 | — | — |
| 2005-03-09 | $3.39 | $9.74 | 1,571,440 | — | — |
| 2005-03-08 | $3.42 | $9.82 | 1,821,264 | — | — |
| 2005-03-07 | $3.37 | $9.69 | 1,635,011 | — | — |
| 2005-03-04 | $3.40 | $9.78 | 1,846,916 | — | — |
| 2005-03-03 | $3.35 | $9.64 | 1,711,966 | — | — |
| 2005-03-02 | $3.36 | $9.66 | 1,642,818 | — | — |
| 2005-03-01 | $3.32 | $9.55 | 1,959,560 | — | — |
| 2005-02-28 | $3.31 | $9.52 | 4,230,285 | — | — |
| 2005-02-25 | $3.35 | $9.64 | 4,175,636 | — | — |
| 2005-02-24 | $3.38 | $9.72 | 4,079,721 | — | — |
| 2005-02-23 | $3.35 | $9.64 | 4,334,007 | — | — |
| 2005-02-22 | $3.28 | $9.44 | 1,619,397 | — | — |
| 2005-02-18 | $3.34 | $9.60 | 1,252,468 | — | — |
| 2005-02-17 | $3.32 | $9.56 | 1,512,330 | — | — |
| 2005-02-16 | $3.31 | $9.52 | 1,579,247 | — | — |
| 2005-02-15 | $3.33 | $9.58 | 1,592,630 | — | — |
| 2005-02-14 | $3.33 | $9.58 | 2,347,680 | — | — |
| 2005-02-11 | $3.34 | $9.60 | 1,986,327 | — | — |
| 2005-02-10 | $3.31 | $9.53 | 3,599,032 | — | — |
| 2005-02-09 | $3.25 | $9.36 | 2,000,826 | — | — |
| 2005-02-08 | $3.21 | $9.24 | 1,636,127 | — | — |
| 2005-02-07 | $3.20 | $9.19 | 2,491,552 | — | — |
| 2005-02-04 | $3.19 | $9.17 | 2,605,311 | — | — |
| 2005-02-03 | $3.14 | $9.02 | 2,472,592 | — | — |
| 2005-02-02 | $3.07 | $8.83 | 1,367,342 | — | — |
| 2005-02-01 | $3.06 | $8.81 | 2,459,209 | — | — |
| 2005-01-31 | $3.05 | $8.78 | 1,397,455 | — | — |
| 2005-01-28 | $3.03 | $8.72 | 1,839,109 | — | — |
| 2005-01-27 | $3.06 | $8.76 | 1,087,405 | — | — |
| 2005-01-26 | $3.07 | $8.78 | 1,991,903 | — | — |
| 2005-01-25 | $3.05 | $8.73 | 1,763,269 | — | — |
| 2005-01-24 | $3.05 | $8.74 | 2,103,432 | — | — |
| 2005-01-21 | $3.06 | $8.76 | 1,123,094 | — | — |
| 2005-01-20 | $3.00 | $8.60 | 2,597,504 | — | — |
| 2005-01-19 | $3.07 | $8.80 | 2,330,951 | — | — |
| 2005-01-18 | $3.02 | $8.64 | 4,289,395 | — | — |
| 2005-01-14 | $3.06 | $8.76 | 2,210,500 | — | — |
| 2005-01-13 | $3.04 | $8.69 | 1,653,971 | — | — |
| 2005-01-12 | $3.04 | $8.70 | 1,869,222 | — | — |
| 2005-01-11 | $3.01 | $8.61 | 2,308,645 | — | — |
| 2005-01-10 | $3.04 | $8.70 | 2,635,424 | — | — |
| 2005-01-07 | $3.00 | $8.58 | 7,437,852 | — | — |
| 2005-01-06 | $3.02 | $8.64 | 6,263,454 | — | — |
| 2005-01-05 | $3.08 | $8.82 | 1,906,026 | — | — |
| 2005-01-04 | $3.13 | $8.95 | 1,527,944 | — | — |
| 2005-01-03 | $3.21 | $9.18 | 1,655,086 | — | — |