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
- 1996-11-18 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 | $4.10 | $4.82 | 490,751 | — | — |
| 2005-12-29 | $4.22 | $4.95 | 3,082,025 | — | — |
| 2005-12-28 | $4.09 | $4.75 | 2,743,173 | — | — |
| 2005-12-27 | $4.15 | $4.81 | 963,526 | — | — |
| 2005-12-23 | $4.20 | $4.87 | 1,048,014 | — | — |
| 2005-12-22 | $4.22 | $4.90 | 1,855,147 | — | — |
| 2005-12-21 | $4.20 | $4.88 | 3,159,323 | — | — |
| 2005-12-20 | $4.13 | $4.80 | 4,468,891 | — | — |
| 2005-12-19 | $4.14 | $4.81 | 4,015,890 | — | — |
| 2005-12-16 | $4.26 | $4.94 | 3,873,878 | — | — |
| 2005-12-15 | $4.25 | $4.94 | 2,899,566 | — | — |
| 2005-12-14 | $4.38 | $5.09 | 1,701,450 | — | — |
| 2005-12-13 | $4.32 | $5.01 | 1,944,129 | — | — |
| 2005-12-12 | $4.33 | $5.03 | 1,581,010 | — | — |
| 2005-12-09 | $4.34 | $5.04 | 1,772,456 | — | — |
| 2005-12-08 | $4.39 | $5.10 | 1,168,455 | — | — |
| 2005-12-07 | $4.48 | $5.20 | 1,628,647 | — | — |
| 2005-12-06 | $4.57 | $5.31 | 1,034,532 | — | — |
| 2005-12-05 | $4.42 | $5.13 | 1,026,443 | — | — |
| 2005-12-02 | $4.45 | $5.16 | 2,431,285 | — | — |
| 2005-12-01 | $4.48 | $5.20 | 4,885,041 | — | — |
| 2005-11-30 | $4.52 | $5.25 | 4,319,688 | — | — |
| 2005-11-29 | $4.42 | $5.13 | 8,516,239 | — | — |
| 2005-11-28 | $4.29 | $4.98 | 3,156,626 | — | — |
| 2005-11-25 | $4.26 | $4.95 | 2,929,227 | — | — |
| 2005-11-23 | $4.13 | $4.79 | 2,775,530 | — | — |
| 2005-11-22 | $4.09 | $4.75 | 6,897,480 | — | — |
| 2005-11-21 | $4.32 | $5.01 | 2,777,328 | — | — |
| 2005-11-18 | $4.24 | $4.92 | 1,558,539 | — | — |
| 2005-11-17 | $4.26 | $4.95 | 1,244,854 | — | — |
| 2005-11-16 | $4.13 | $4.80 | 1,216,092 | — | — |
| 2005-11-15 | $4.06 | $4.72 | 1,996,260 | — | — |
| 2005-11-14 | $4.16 | $4.83 | 1,512,700 | — | — |
| 2005-11-11 | $4.17 | $4.84 | 1,392,259 | — | — |
| 2005-11-10 | $4.17 | $4.84 | 3,114,382 | — | — |
| 2005-11-09 | $4.20 | $4.87 | 1,249,348 | — | — |
| 2005-11-08 | $4.26 | $4.94 | 743,317 | — | — |
| 2005-11-07 | $4.23 | $4.91 | 865,556 | — | — |
| 2005-11-04 | $4.26 | $4.95 | 2,812,381 | — | — |
| 2005-11-03 | $4.35 | $5.05 | 5,977,097 | — | — |
| 2005-11-02 | $4.28 | $4.96 | 2,448,363 | — | — |
| 2005-11-01 | $4.24 | $4.93 | 2,301,856 | — | — |
| 2005-10-31 | $4.05 | $4.70 | 2,237,142 | — | — |
| 2005-10-28 | $3.86 | $4.48 | 1,855,147 | — | — |
| 2005-10-27 | $3.73 | $4.33 | 2,276,690 | — | — |
| 2005-10-26 | $3.77 | $4.38 | 1,661,903 | — | — |
| 2005-10-25 | $3.84 | $4.46 | 1,683,474 | — | — |
| 2005-10-24 | $3.95 | $4.58 | 2,025,022 | — | — |
| 2005-10-21 | $3.95 | $4.58 | 3,871,181 | — | — |
| 2005-10-20 | $3.78 | $4.39 | 2,689,244 | — | — |
| 2005-10-19 | $4.07 | $4.73 | 2,139,171 | — | — |
| 2005-10-18 | $3.98 | $4.62 | 1,094,752 | — | — |
| 2005-10-17 | $4.14 | $4.80 | 1,523,486 | — | — |
| 2005-10-14 | $4.02 | $4.67 | 2,755,756 | — | — |
| 2005-10-13 | $4.11 | $4.77 | 2,684,750 | — | — |
| 2005-10-12 | $4.12 | $4.79 | 1,728,415 | — | — |
| 2005-10-11 | $4.26 | $4.95 | 2,121,195 | — | — |
| 2005-10-10 | $4.07 | $4.72 | 1,898,290 | — | — |
| 2005-10-07 | $4.06 | $4.72 | 1,449,783 | — | — |
| 2005-10-06 | $3.95 | $4.59 | 3,847,812 | — | — |
| 2005-10-05 | $4.07 | $4.73 | 1,963,903 | — | — |
| 2005-10-04 | $4.30 | $4.99 | 1,285,301 | — | — |
| 2005-10-03 | $4.38 | $5.09 | 2,442,970 | — | — |
| 2005-09-30 | $4.24 | $4.92 | 2,140,070 | — | — |
| 2005-09-29 | $4.36 | $5.06 | 1,760,772 | — | — |
| 2005-09-28 | $4.30 | $4.99 | 1,503,712 | — | — |
| 2005-09-27 | $4.21 | $4.88 | 1,954,915 | — | — |
| 2005-09-26 | $4.27 | $4.96 | 1,714,034 | — | — |
| 2005-09-23 | $4.26 | $4.95 | 1,932,445 | — | — |
| 2005-09-22 | $4.23 | $4.91 | 2,193,100 | — | — |
| 2005-09-21 | $4.26 | $4.94 | 1,298,783 | — | — |
| 2005-09-20 | $4.21 | $4.88 | 4,096,783 | — | — |
| 2005-09-19 | $4.11 | $4.77 | 2,544,535 | — | — |
| 2005-09-16 | $4.21 | $4.89 | 872,746 | — | — |
| 2005-09-15 | $4.25 | $4.94 | 1,154,074 | — | — |
| 2005-09-14 | $4.16 | $4.83 | 1,989,969 | — | — |
| 2005-09-13 | $4.17 | $4.84 | 683,996 | — | — |
| 2005-09-12 | $4.20 | $4.88 | 1,602,581 | — | — |
| 2005-09-09 | $4.26 | $4.95 | 1,961,207 | — | — |
| 2005-09-08 | $4.02 | $4.67 | 623,775 | — | — |
| 2005-09-07 | $4.04 | $4.69 | 764,889 | — | — |
| 2005-09-06 | $3.97 | $4.61 | 1,521,688 | — | — |
| 2005-09-02 | $3.97 | $4.60 | 1,131,604 | — | — |
| 2005-09-01 | $3.89 | $4.52 | 665,121 | — | — |
| 2005-08-31 | $3.93 | $4.56 | 1,368,890 | — | — |
| 2005-08-30 | $3.81 | $4.42 | 3,365,150 | — | — |
| 2005-08-29 | $3.60 | $4.18 | 2,040,302 | — | — |
| 2005-08-26 | $3.57 | $4.15 | 905,103 | — | — |
| 2005-08-25 | $3.62 | $4.21 | 3,640,187 | — | — |
| 2005-08-24 | $3.52 | $4.09 | 1,299,682 | — | — |
| 2005-08-23 | $3.58 | $4.16 | 1,579,212 | — | — |
| 2005-08-22 | $3.72 | $4.32 | 1,857,843 | — | — |
| 2005-08-19 | $3.56 | $4.14 | 7,011,629 | — | — |
| 2005-08-18 | $3.72 | $4.32 | 2,745,869 | — | — |
| 2005-08-17 | $3.88 | $4.51 | 1,651,117 | — | — |
| 2005-08-16 | $3.81 | $4.42 | 2,915,745 | — | — |
| 2005-08-15 | $3.84 | $4.46 | 1,730,212 | — | — |
| 2005-08-12 | $3.81 | $4.42 | 3,730,967 | — | — |
| 2005-08-11 | $3.86 | $4.48 | 2,330,618 | — | — |
| 2005-08-10 | $4.09 | $4.75 | 3,717,485 | — | — |
| 2005-08-09 | $4.00 | $4.65 | 1,463,265 | — | — |
| 2005-08-08 | $3.83 | $4.45 | 1,777,849 | — | — |
| 2005-08-05 | $3.85 | $4.47 | 914,091 | — | — |
| 2005-08-04 | $3.84 | $4.46 | 1,138,794 | — | — |
| 2005-08-03 | $3.84 | $4.46 | 1,759,873 | — | — |
| 2005-08-02 | $3.76 | $4.37 | 1,552,248 | — | — |
| 2005-08-01 | $3.66 | $4.25 | 3,009,221 | — | — |
| 2005-07-29 | $3.61 | $4.19 | 5,390,173 | — | — |
| 2005-07-28 | $3.49 | $4.05 | 1,987,272 | — | — |
| 2005-07-27 | $3.47 | $4.03 | 2,833,054 | — | — |
| 2005-07-26 | $3.45 | $4.00 | 6,604,467 | — | — |
| 2005-07-25 | $3.27 | $3.80 | 3,333,692 | — | — |
| 2005-07-22 | $3.49 | $4.05 | 3,708,496 | — | — |
| 2005-07-21 | $3.61 | $4.19 | 2,199,392 | — | — |
| 2005-07-20 | $3.65 | $4.24 | 2,400,726 | — | — |
| 2005-07-19 | $3.52 | $4.09 | 1,969,296 | — | — |
| 2005-07-18 | $3.54 | $4.11 | 1,685,272 | — | — |
| 2005-07-15 | $3.51 | $4.07 | 1,136,098 | — | — |
| 2005-07-14 | $3.49 | $4.05 | 3,482,895 | — | — |
| 2005-07-13 | $3.44 | $3.99 | 3,282,460 | — | — |
| 2005-07-12 | $3.57 | $4.15 | 2,265,005 | — | — |
| 2005-07-11 | $3.42 | $3.97 | 2,220,065 | — | — |
| 2005-07-08 | $3.34 | $3.87 | 1,051,610 | — | — |
| 2005-07-07 | $3.34 | $3.88 | 1,384,170 | — | — |
| 2005-07-06 | $3.31 | $3.84 | 3,010,120 | — | — |
| 2005-07-05 | $3.43 | $3.98 | 2,753,959 | — | — |
| 2005-07-01 | $3.59 | $4.17 | 1,556,742 | — | — |
| 2005-06-30 | $3.54 | $4.11 | 2,111,308 | — | — |
| 2005-06-29 | $3.45 | $4.01 | 3,613,222 | — | — |
| 2005-06-28 | $3.39 | $3.94 | 798,145 | — | — |
| 2005-06-27 | $3.32 | $3.85 | 2,746,768 | — | — |
| 2005-06-24 | $3.23 | $3.75 | 3,153,930 | — | — |
| 2005-06-23 | $3.19 | $3.70 | 843,984 | — | — |
| 2005-06-22 | $3.35 | $3.89 | 610,293 | — | — |
| 2005-06-21 | $3.34 | $3.87 | 1,835,373 | — | — |
| 2005-06-20 | $3.30 | $3.84 | 1,021,949 | — | — |
| 2005-06-17 | $3.39 | $3.94 | 1,776,052 | — | — |
| 2005-06-16 | $3.36 | $3.90 | 883,532 | — | — |
| 2005-06-15 | $3.30 | $3.83 | 1,230,473 | — | — |
| 2005-06-14 | $3.36 | $3.90 | 2,635,315 | — | — |
| 2005-06-13 | $3.29 | $3.82 | 1,332,938 | — | — |
| 2005-06-10 | $3.20 | $3.71 | 2,324,327 | — | — |
| 2005-06-09 | $3.09 | $3.58 | 1,451,581 | — | — |
| 2005-06-08 | $3.19 | $3.71 | 2,176,922 | — | — |
| 2005-06-07 | $3.19 | $3.70 | 2,361,178 | — | — |
| 2005-06-06 | $3.27 | $3.80 | 2,212,874 | — | — |
| 2005-06-03 | $3.45 | $4.01 | 1,711,337 | — | — |
| 2005-06-02 | $3.54 | $4.11 | 2,398,029 | — | — |
| 2005-06-01 | $3.38 | $3.92 | 1,183,735 | — | — |
| 2005-05-31 | $3.36 | $3.90 | 3,330,996 | — | — |
| 2005-05-27 | $3.39 | $3.94 | 1,492,027 | — | — |
| 2005-05-26 | $3.16 | $3.67 | 311,888 | — | — |
| 2005-05-25 | $3.15 | $3.65 | 2,186,809 | — | — |
| 2005-05-24 | $3.09 | $3.59 | 2,036,707 | — | — |
| 2005-05-23 | $3.10 | $3.60 | 1,008,467 | — | — |
| 2005-05-20 | $3.17 | $3.67 | 1,828,183 | — | — |
| 2005-05-19 | $3.20 | $3.72 | 1,241,259 | — | — |
| 2005-05-18 | $3.18 | $3.69 | 1,545,057 | — | — |
| 2005-05-17 | $3.06 | $3.56 | 1,588,200 | — | — |
| 2005-05-16 | $3.05 | $3.54 | 1,980,981 | — | — |
| 2005-05-13 | $2.96 | $3.44 | 4,669,326 | — | — |
| 2005-05-12 | $3.09 | $3.59 | 1,325,747 | — | — |
| 2005-05-11 | $3.10 | $3.59 | 2,133,779 | — | — |
| 2005-05-10 | $2.99 | $3.47 | 1,199,913 | — | — |
| 2005-05-09 | $3.09 | $3.58 | 869,151 | — | — |
| 2005-05-06 | $3.11 | $3.61 | 2,511,279 | — | — |
| 2005-05-05 | $3.24 | $3.76 | 1,877,617 | — | — |
| 2005-05-04 | $3.23 | $3.74 | 1,231,372 | — | — |
| 2005-05-03 | $3.04 | $3.52 | 954,538 | — | — |
| 2005-05-02 | $3.10 | $3.60 | 1,917,165 | — | — |
| 2005-04-29 | $3.08 | $3.52 | 3,393,912 | — | — |
| 2005-04-28 | $3.15 | $3.60 | 2,441,172 | — | — |
| 2005-04-27 | $3.32 | $3.79 | 3,757,032 | — | — |
| 2005-04-26 | $3.22 | $3.68 | 2,569,702 | — | — |
| 2005-04-25 | $3.13 | $3.58 | 1,945,028 | — | — |
| 2005-04-22 | $3.05 | $3.49 | 1,452,479 | — | — |
| 2005-04-21 | $3.14 | $3.59 | 999,478 | — | — |
| 2005-04-20 | $3.04 | $3.48 | 1,472,253 | — | — |
| 2005-04-19 | $3.17 | $3.62 | 3,903,539 | — | — |
| 2005-04-18 | $3.00 | $3.42 | 1,447,087 | — | — |
| 2005-04-15 | $2.88 | $3.30 | 2,007,945 | — | — |
| 2005-04-14 | $3.05 | $3.49 | 9,133,723 | — | — |
| 2005-04-13 | $3.12 | $3.56 | 2,492,404 | — | — |
| 2005-04-12 | $3.07 | $3.51 | 2,483,416 | — | — |
| 2005-04-11 | $2.97 | $3.39 | 1,646,623 | — | — |
| 2005-04-08 | $2.88 | $3.29 | 5,332,649 | — | — |
| 2005-04-07 | $2.89 | $3.30 | 3,789,389 | — | — |
| 2005-04-06 | $2.83 | $3.24 | 2,469,934 | — | — |
| 2005-04-05 | $2.78 | $3.17 | 4,370,921 | — | — |
| 2005-04-04 | $2.60 | $2.97 | 1,696,956 | — | — |
| 2005-04-01 | $2.66 | $3.04 | 808,930 | — | — |
| 2005-03-31 | $2.54 | $2.90 | 2,626,327 | — | — |
| 2005-03-30 | $2.52 | $2.88 | 1,700,551 | — | — |
| 2005-03-29 | $2.39 | $2.73 | 643,549 | — | — |
| 2005-03-28 | $2.36 | $2.70 | 1,197,217 | — | — |
| 2005-03-24 | $2.41 | $2.76 | 712,758 | — | — |
| 2005-03-23 | $2.36 | $2.69 | 1,163,961 | — | — |
| 2005-03-22 | $2.44 | $2.79 | 1,135,199 | — | — |
| 2005-03-21 | $2.55 | $2.92 | 816,121 | — | — |
| 2005-03-18 | $2.61 | $2.98 | 1,257,437 | — | — |
| 2005-03-17 | $2.64 | $3.01 | 1,692,462 | — | — |
| 2005-03-16 | $2.53 | $2.89 | 2,997,537 | — | — |
| 2005-03-15 | $2.42 | $2.76 | 2,633,518 | — | — |
| 2005-03-14 | $2.38 | $2.71 | 2,761,149 | — | — |
| 2005-03-11 | $2.51 | $2.87 | 1,009,365 | — | — |
| 2005-03-10 | $2.52 | $2.88 | 1,792,230 | — | — |
| 2005-03-09 | $2.63 | $3.00 | 702,871 | — | — |
| 2005-03-08 | $2.70 | $3.08 | 925,776 | — | — |
| 2005-03-07 | $2.75 | $3.15 | 1,022,848 | — | — |
| 2005-03-04 | $2.76 | $3.15 | 2,416,005 | — | — |
| 2005-03-03 | $2.69 | $3.08 | 2,043,897 | — | — |
| 2005-03-02 | $2.73 | $3.12 | 1,265,527 | — | — |
| 2005-03-01 | $2.77 | $3.17 | 1,173,848 | — | — |
| 2005-02-28 | $2.88 | $3.29 | 965,324 | — | — |
| 2005-02-25 | $2.85 | $3.26 | 1,556,742 | — | — |
| 2005-02-24 | $2.84 | $3.25 | 1,159,467 | — | — |
| 2005-02-23 | $2.74 | $3.13 | 762,192 | — | — |
| 2005-02-22 | $2.70 | $3.09 | 1,032,734 | — | — |
| 2005-02-18 | $2.81 | $3.21 | 524,007 | — | — |
| 2005-02-17 | $2.89 | $3.31 | 873,645 | — | — |
| 2005-02-16 | $2.83 | $3.23 | 1,327,545 | — | — |
| 2005-02-15 | $2.83 | $3.23 | 1,128,907 | — | — |
| 2005-02-14 | $2.83 | $3.24 | 1,087,562 | — | — |
| 2005-02-11 | $2.75 | $3.14 | 1,803,016 | — | — |
| 2005-02-10 | $2.75 | $3.14 | 1,995,362 | — | — |
| 2005-02-09 | $2.76 | $3.15 | 763,990 | — | — |
| 2005-02-08 | $2.66 | $3.04 | 900,609 | — | — |
| 2005-02-07 | $2.63 | $3.00 | 566,251 | — | — |
| 2005-02-04 | $2.59 | $2.96 | 1,821,891 | — | — |
| 2005-02-03 | $2.55 | $2.92 | 1,102,842 | — | — |
| 2005-02-02 | $2.48 | $2.83 | 487,156 | — | — |
| 2005-02-01 | $2.40 | $2.75 | 1,277,211 | — | — |
| 2005-01-31 | $2.48 | $2.83 | 1,081,270 | — | — |
| 2005-01-28 | $2.37 | $2.70 | 1,474,950 | — | — |
| 2005-01-27 | $2.42 | $2.77 | 1,480,343 | — | — |
| 2005-01-26 | $2.49 | $2.84 | 1,012,062 | — | — |
| 2005-01-25 | $2.43 | $2.77 | 962,627 | — | — |
| 2005-01-24 | $2.36 | $2.69 | 1,358,104 | — | — |
| 2005-01-21 | $2.30 | $2.63 | 1,456,075 | — | — |
| 2005-01-20 | $2.19 | $2.50 | 2,024,124 | — | — |
| 2005-01-19 | $2.27 | $2.59 | 1,982,778 | — | — |
| 2005-01-18 | $2.32 | $2.65 | 2,339,606 | — | — |
| 2005-01-14 | $2.40 | $2.75 | 2,517,571 | — | — |
| 2005-01-13 | $2.41 | $2.75 | 1,474,051 | — | — |
| 2005-01-12 | $2.40 | $2.74 | 2,321,630 | — | — |
| 2005-01-11 | $2.39 | $2.73 | 1,349,116 | — | — |
| 2005-01-10 | $2.49 | $2.85 | 2,115,802 | — | — |
| 2005-01-07 | $2.53 | $2.89 | 2,891,477 | — | — |
| 2005-01-06 | $2.42 | $2.77 | 2,584,083 | — | — |
| 2005-01-05 | $2.50 | $2.84 | 2,145,463 | — | — |
| 2005-01-04 | $2.58 | $2.92 | 2,728,792 | — | — |
| 2005-01-03 | $2.66 | $3.02 | 1,863,236 | — | — |