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
- 2005-08-11 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 | $3.05 | $3.05 | 741,000 | — | — |
| 2005-12-29 | $3.07 | $3.07 | 1,294,000 | — | — |
| 2005-12-28 | $3.05 | $3.05 | 4,846,500 | — | — |
| 2005-12-27 | $3.06 | $3.06 | 2,007,500 | — | — |
| 2005-12-23 | $3.05 | $3.05 | 1,622,000 | — | — |
| 2005-12-22 | $3.07 | $3.07 | 2,252,000 | — | — |
| 2005-12-21 | $2.95 | $2.96 | 1,900,500 | — | — |
| 2005-12-20 | $2.99 | $3.00 | 3,497,000 | — | — |
| 2005-12-19 | $3.05 | $3.05 | 2,893,500 | — | — |
| 2005-12-16 | $3.02 | $3.02 | 3,498,000 | — | — |
| 2005-12-15 | $2.99 | $3.00 | 1,495,500 | — | — |
| 2005-12-14 | $2.96 | $2.96 | 1,973,500 | — | — |
| 2005-12-13 | $2.98 | $2.98 | 3,260,500 | — | — |
| 2005-12-12 | $3.02 | $3.03 | 2,333,500 | — | — |
| 2005-12-09 | $3.03 | $3.04 | 5,531,500 | — | — |
| 2005-12-08 | $3.02 | $3.03 | 5,745,000 | — | — |
| 2005-12-07 | $3.12 | $3.13 | 1,762,000 | — | — |
| 2005-12-06 | $3.16 | $3.17 | 1,503,000 | — | — |
| 2005-12-05 | $3.13 | $3.13 | 3,232,000 | — | — |
| 2005-12-02 | $3.11 | $3.11 | 3,127,500 | — | — |
| 2005-12-01 | $3.05 | $3.06 | 3,586,000 | — | — |
| 2005-11-30 | $3.09 | $3.09 | 1,513,500 | — | — |
| 2005-11-29 | $3.10 | $3.10 | 792,000 | — | — |
| 2005-11-28 | $3.10 | $3.10 | 1,477,000 | — | — |
| 2005-11-25 | $3.12 | $3.13 | 154,000 | — | — |
| 2005-11-23 | $3.10 | $3.10 | 1,068,000 | — | — |
| 2005-11-22 | $3.15 | $3.15 | 1,920,000 | — | — |
| 2005-11-21 | $3.16 | $3.17 | 4,266,000 | — | — |
| 2005-11-18 | $3.12 | $3.13 | 3,764,000 | — | — |
| 2005-11-17 | $3.16 | $3.16 | 8,077,500 | — | — |
| 2005-11-16 | $3.03 | $3.04 | 4,794,000 | — | — |
| 2005-11-15 | $2.95 | $2.96 | 7,032,000 | — | — |
| 2005-11-14 | $2.81 | $2.82 | 1,282,500 | — | — |
| 2005-11-11 | $2.81 | $2.81 | 1,347,500 | — | — |
| 2005-11-10 | $2.75 | $2.75 | 4,019,000 | — | — |
| 2005-11-09 | $2.71 | $2.71 | 2,294,000 | — | — |
| 2005-11-08 | $2.70 | $2.70 | 1,599,500 | — | — |
| 2005-11-07 | $2.71 | $2.71 | 1,783,500 | — | — |
| 2005-11-04 | $2.68 | $2.68 | 2,600,500 | — | — |
| 2005-11-03 | $2.66 | $2.66 | 1,815,000 | — | — |
| 2005-11-02 | $2.71 | $2.71 | 3,455,000 | — | — |
| 2005-11-01 | $2.72 | $2.72 | 2,830,000 | — | — |
| 2005-10-31 | $2.76 | $2.76 | 3,915,000 | — | — |
| 2005-10-28 | $2.67 | $2.67 | 1,664,500 | — | — |
| 2005-10-27 | $2.60 | $2.60 | 810,000 | — | — |
| 2005-10-26 | $2.62 | $2.62 | 2,839,500 | — | — |
| 2005-10-25 | $2.64 | $2.64 | 2,629,500 | — | — |
| 2005-10-24 | $2.63 | $2.63 | 2,160,000 | — | — |
| 2005-10-21 | $2.59 | $2.59 | 4,029,500 | — | — |
| 2005-10-20 | $2.56 | $2.56 | 7,568,500 | — | — |
| 2005-10-19 | $2.43 | $2.43 | 5,052,000 | — | — |
| 2005-10-18 | $2.40 | $2.40 | 2,575,000 | — | — |
| 2005-10-17 | $2.44 | $2.44 | 3,007,000 | — | — |
| 2005-10-14 | $2.47 | $2.47 | 7,229,500 | — | — |
| 2005-10-13 | $2.26 | $2.26 | 3,555,000 | — | — |
| 2005-10-12 | $2.39 | $2.39 | 2,545,500 | — | — |
| 2005-10-11 | $2.43 | $2.43 | 3,256,500 | — | — |
| 2005-10-10 | $2.51 | $2.51 | 2,443,000 | — | — |
| 2005-10-07 | $2.70 | $2.70 | 2,174,500 | — | — |
| 2005-10-06 | $2.68 | $2.68 | 4,121,000 | — | — |
| 2005-10-05 | $2.63 | $2.63 | 10,826,000 | — | — |
| 2005-10-04 | $2.81 | $2.81 | 2,002,000 | — | — |
| 2005-10-03 | $2.90 | $2.90 | 4,279,000 | — | — |
| 2005-09-30 | $2.96 | $2.96 | 12,109,000 | — | — |
| 2005-09-29 | $3.00 | $3.00 | 6,141,000 | — | — |
| 2005-09-28 | $3.03 | $3.03 | 3,055,000 | — | — |
| 2005-09-27 | $3.09 | $3.09 | 4,505,000 | — | — |
| 2005-09-26 | $3.10 | $3.10 | 7,826,500 | — | — |
| 2005-09-23 | $3.12 | $3.12 | 4,830,500 | — | — |
| 2005-09-22 | $2.90 | $2.90 | 7,184,000 | — | — |
| 2005-09-21 | $3.00 | $3.00 | 8,313,500 | — | — |
| 2005-09-20 | $3.16 | $3.16 | 4,178,000 | — | — |
| 2005-09-19 | $3.10 | $3.10 | 5,559,000 | — | — |
| 2005-09-16 | $3.06 | $3.06 | 9,555,000 | — | — |
| 2005-09-15 | $3.02 | $3.02 | 6,004,000 | — | — |
| 2005-09-14 | $3.14 | $3.14 | 2,055,500 | — | — |
| 2005-09-13 | $3.18 | $3.18 | 3,798,500 | — | — |
| 2005-09-12 | $3.22 | $3.22 | 3,300,500 | — | — |
| 2005-09-09 | $3.31 | $3.31 | 2,468,500 | — | — |
| 2005-09-08 | $3.26 | $3.26 | 2,558,500 | — | — |
| 2005-09-07 | $3.24 | $3.24 | 3,643,500 | — | — |
| 2005-09-06 | $3.28 | $3.28 | 2,726,500 | — | — |
| 2005-09-02 | $3.21 | $3.21 | 5,748,500 | — | — |
| 2005-09-01 | $3.25 | $3.25 | 12,468,500 | — | — |
| 2005-08-31 | $3.36 | $3.36 | 3,004,500 | — | — |
| 2005-08-30 | $3.41 | $3.41 | 2,581,000 | — | — |
| 2005-08-29 | $3.40 | $3.40 | 5,458,000 | — | — |
| 2005-08-26 | $3.49 | $3.49 | 2,704,000 | — | — |
| 2005-08-25 | $3.49 | $3.49 | 4,667,000 | — | — |
| 2005-08-24 | $3.50 | $3.50 | 3,083,000 | — | — |
| 2005-08-23 | $3.51 | $3.51 | 13,466,000 | — | — |
| 2005-08-22 | $3.40 | $3.40 | 2,909,500 | — | — |
| 2005-08-19 | $3.32 | $3.32 | 3,029,500 | — | — |
| 2005-08-18 | $3.27 | $3.27 | 12,727,000 | — | — |
| 2005-08-17 | $3.37 | $3.37 | 6,423,500 | — | — |
| 2005-08-16 | $3.43 | $3.43 | 5,141,000 | — | — |
| 2005-08-15 | $3.46 | $3.46 | 10,596,500 | — | — |
| 2005-08-12 | $3.59 | $3.59 | 29,113,500 | — | — |
| 2005-08-11 | $3.24 | $3.24 | 76,671,500 | — | — |