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
- 1994-03-17 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 | $1.44 | $1.44 | 7,364,800 | — | — |
| 2005-12-29 | $1.44 | $1.44 | 4,649,600 | — | — |
| 2005-12-28 | $1.43 | $1.43 | 8,937,600 | — | — |
| 2005-12-27 | $1.43 | $1.43 | 7,523,200 | — | — |
| 2005-12-23 | $1.43 | $1.43 | 2,630,400 | — | — |
| 2005-12-22 | $1.42 | $1.42 | 13,211,200 | — | — |
| 2005-12-21 | $1.41 | $1.41 | 7,612,800 | — | — |
| 2005-12-20 | $1.42 | $1.42 | 14,587,200 | — | — |
| 2005-12-19 | $1.43 | $1.43 | 14,649,600 | — | — |
| 2005-12-16 | $1.45 | $1.45 | 10,156,800 | — | — |
| 2005-12-15 | $1.45 | $1.45 | 7,364,800 | — | — |
| 2005-12-14 | $1.46 | $1.46 | 11,382,400 | — | — |
| 2005-12-13 | $1.46 | $1.46 | 7,828,800 | — | — |
| 2005-12-12 | $1.47 | $1.47 | 9,979,200 | — | — |
| 2005-12-09 | $1.46 | $1.46 | 6,668,800 | — | — |
| 2005-12-08 | $1.47 | $1.47 | 10,195,200 | — | — |
| 2005-12-07 | $1.49 | $1.49 | 12,830,400 | — | — |
| 2005-12-06 | $1.51 | $1.51 | 19,316,800 | — | — |
| 2005-12-05 | $1.52 | $1.52 | 43,169,600 | — | — |
| 2005-12-02 | $1.59 | $1.59 | 9,828,800 | — | — |
| 2005-12-01 | $1.60 | $1.60 | 8,398,400 | — | — |
| 2005-11-30 | $1.57 | $1.57 | 13,633,600 | — | — |
| 2005-11-29 | $1.60 | $1.60 | 8,609,600 | — | — |
| 2005-11-28 | $1.57 | $1.57 | 5,512,000 | — | — |
| 2005-11-25 | $1.59 | $1.59 | 1,804,800 | — | — |
| 2005-11-23 | $1.58 | $1.58 | 4,715,200 | — | — |
| 2005-11-22 | $1.59 | $1.59 | 5,374,400 | — | — |
| 2005-11-21 | $1.57 | $1.57 | 6,504,000 | — | — |
| 2005-11-18 | $1.57 | $1.57 | 4,304,000 | — | — |
| 2005-11-17 | $1.55 | $1.55 | 8,136,000 | — | — |
| 2005-11-16 | $1.54 | $1.54 | 5,118,400 | — | — |
| 2005-11-15 | $1.54 | $1.54 | 7,606,400 | — | — |
| 2005-11-14 | $1.54 | $1.54 | 4,251,200 | — | — |
| 2005-11-11 | $1.54 | $1.54 | 15,979,200 | — | — |
| 2005-11-10 | $1.51 | $1.51 | 4,601,600 | — | — |
| 2005-11-09 | $1.50 | $1.50 | 10,121,600 | — | — |
| 2005-11-08 | $1.48 | $1.48 | 12,344,000 | — | — |
| 2005-11-07 | $1.50 | $1.50 | 17,817,600 | — | — |
| 2005-11-04 | $1.48 | $1.48 | 10,876,800 | — | — |
| 2005-11-03 | $1.47 | $1.47 | 18,515,200 | — | — |
| 2005-11-02 | $1.46 | $1.46 | 4,299,200 | — | — |
| 2005-11-01 | $1.44 | $1.44 | 6,897,600 | — | — |
| 2005-10-31 | $1.46 | $1.46 | 4,940,800 | — | — |
| 2005-10-28 | $1.44 | $1.44 | 5,784,000 | — | — |
| 2005-10-27 | $1.42 | $1.42 | 3,563,200 | — | — |
| 2005-10-26 | $1.44 | $1.44 | 4,281,600 | — | — |
| 2005-10-25 | $1.44 | $1.44 | 3,811,200 | — | — |
| 2005-10-24 | $1.45 | $1.45 | 7,620,800 | — | — |
| 2005-10-21 | $1.41 | $1.41 | 5,310,400 | — | — |
| 2005-10-20 | $1.41 | $1.41 | 8,947,200 | — | — |
| 2005-10-19 | $1.44 | $1.44 | 8,358,400 | — | — |
| 2005-10-18 | $1.42 | $1.42 | 6,032,000 | — | — |
| 2005-10-17 | $1.45 | $1.45 | 4,132,800 | — | — |
| 2005-10-14 | $1.45 | $1.45 | 4,744,000 | — | — |
| 2005-10-13 | $1.44 | $1.44 | 5,888,000 | — | — |
| 2005-10-12 | $1.44 | $1.44 | 8,889,600 | — | — |
| 2005-10-11 | $1.46 | $1.46 | 11,707,200 | — | — |
| 2005-10-10 | $1.45 | $1.45 | 7,172,800 | — | — |
| 2005-10-07 | $1.48 | $1.48 | 5,230,400 | — | — |
| 2005-10-06 | $1.46 | $1.46 | 5,766,400 | — | — |
| 2005-10-05 | $1.49 | $1.49 | 9,201,600 | — | — |
| 2005-10-04 | $1.50 | $1.50 | 9,916,800 | — | — |
| 2005-10-03 | $1.50 | $1.50 | 17,084,800 | — | — |
| 2005-09-30 | $1.49 | $1.49 | 22,012,800 | — | — |
| 2005-09-29 | $1.48 | $1.48 | 23,756,800 | — | — |
| 2005-09-28 | $1.43 | $1.43 | 8,179,200 | — | — |
| 2005-09-27 | $1.45 | $1.45 | 5,568,000 | — | — |
| 2005-09-26 | $1.44 | $1.44 | 5,100,800 | — | — |
| 2005-09-23 | $1.41 | $1.41 | 4,564,800 | — | — |
| 2005-09-22 | $1.42 | $1.42 | 6,908,800 | — | — |
| 2005-09-21 | $1.42 | $1.42 | 3,582,400 | — | — |
| 2005-09-20 | $1.45 | $1.45 | 3,809,600 | — | — |
| 2005-09-19 | $1.45 | $1.45 | 3,147,200 | — | — |
| 2005-09-16 | $1.46 | $1.46 | 15,563,200 | — | — |
| 2005-09-15 | $1.45 | $1.45 | 5,760,000 | — | — |
| 2005-09-14 | $1.46 | $1.46 | 3,232,000 | — | — |
| 2005-09-13 | $1.50 | $1.50 | 3,739,200 | — | — |
| 2005-09-12 | $1.50 | $1.50 | 6,744,000 | — | — |
| 2005-09-09 | $1.52 | $1.52 | 5,401,600 | — | — |
| 2005-09-08 | $1.49 | $1.49 | 2,828,800 | — | — |
| 2005-09-07 | $1.51 | $1.51 | 3,344,000 | — | — |
| 2005-09-06 | $1.52 | $1.52 | 3,734,400 | — | — |
| 2005-09-02 | $1.49 | $1.49 | 3,451,200 | — | — |
| 2005-09-01 | $1.51 | $1.51 | 7,201,600 | — | — |
| 2005-08-31 | $1.54 | $1.54 | 10,878,400 | — | — |
| 2005-08-30 | $1.44 | $1.44 | 4,910,400 | — | — |
| 2005-08-29 | $1.45 | $1.45 | 5,331,200 | — | — |
| 2005-08-26 | $1.41 | $1.41 | 5,726,400 | — | — |
| 2005-08-25 | $1.42 | $1.42 | 12,024,000 | — | — |
| 2005-08-24 | $1.41 | $1.41 | 7,566,400 | — | — |
| 2005-08-23 | $1.40 | $1.40 | 7,033,600 | — | — |
| 2005-08-22 | $1.40 | $1.40 | 5,772,800 | — | — |
| 2005-08-19 | $1.40 | $1.40 | 3,580,800 | — | — |
| 2005-08-18 | $1.41 | $1.41 | 3,534,400 | — | — |
| 2005-08-17 | $1.41 | $1.41 | 5,864,000 | — | — |
| 2005-08-16 | $1.41 | $1.41 | 13,715,200 | — | — |
| 2005-08-15 | $1.50 | $1.50 | 4,572,800 | — | — |
| 2005-08-12 | $1.48 | $1.48 | 4,232,000 | — | — |
| 2005-08-11 | $1.49 | $1.49 | 6,611,200 | — | — |
| 2005-08-10 | $1.50 | $1.50 | 4,796,800 | — | — |
| 2005-08-09 | $1.51 | $1.51 | 3,419,200 | — | — |
| 2005-08-08 | $1.50 | $1.50 | 2,723,200 | — | — |
| 2005-08-05 | $1.51 | $1.51 | 4,164,800 | — | — |
| 2005-08-04 | $1.55 | $1.55 | 7,824,000 | — | — |
| 2005-08-03 | $1.58 | $1.58 | 7,449,600 | — | — |
| 2005-08-02 | $1.55 | $1.55 | 5,326,400 | — | — |
| 2005-08-01 | $1.53 | $1.53 | 4,756,800 | — | — |
| 2005-07-29 | $1.53 | $1.53 | 6,763,200 | — | — |
| 2005-07-28 | $1.55 | $1.55 | 3,705,600 | — | — |
| 2005-07-27 | $1.54 | $1.54 | 2,902,400 | — | — |
| 2005-07-26 | $1.54 | $1.54 | 5,203,200 | — | — |
| 2005-07-25 | $1.54 | $1.54 | 3,116,800 | — | — |
| 2005-07-22 | $1.56 | $1.56 | 2,736,000 | — | — |
| 2005-07-21 | $1.58 | $1.58 | 4,457,600 | — | — |
| 2005-07-20 | $1.59 | $1.59 | 4,110,400 | — | — |
| 2005-07-19 | $1.56 | $1.56 | 4,798,400 | — | — |
| 2005-07-18 | $1.54 | $1.54 | 4,888,000 | — | — |
| 2005-07-15 | $1.55 | $1.55 | 2,569,600 | — | — |
| 2005-07-14 | $1.56 | $1.56 | 3,224,000 | — | — |
| 2005-07-13 | $1.57 | $1.57 | 3,793,600 | — | — |
| 2005-07-12 | $1.56 | $1.56 | 3,204,800 | — | — |
| 2005-07-11 | $1.57 | $1.57 | 4,665,600 | — | — |
| 2005-07-08 | $1.55 | $1.55 | 5,990,400 | — | — |
| 2005-07-07 | $1.51 | $1.51 | 3,939,200 | — | — |
| 2005-07-06 | $1.52 | $1.52 | 3,136,000 | — | — |
| 2005-07-05 | $1.53 | $1.53 | 3,574,400 | — | — |
| 2005-07-01 | $1.50 | $1.50 | 3,776,000 | — | — |
| 2005-06-30 | $1.49 | $1.49 | 5,244,800 | — | — |
| 2005-06-29 | $1.50 | $1.50 | 5,219,200 | — | — |
| 2005-06-28 | $1.53 | $1.53 | 4,691,200 | — | — |
| 2005-06-27 | $1.50 | $1.50 | 4,065,600 | — | — |
| 2005-06-24 | $1.50 | $1.50 | 6,876,800 | — | — |
| 2005-06-23 | $1.52 | $1.52 | 5,400,000 | — | — |
| 2005-06-22 | $1.54 | $1.54 | 3,960,000 | — | — |
| 2005-06-21 | $1.54 | $1.54 | 5,561,600 | — | — |
| 2005-06-20 | $1.55 | $1.55 | 4,182,400 | — | — |
| 2005-06-17 | $1.55 | $1.55 | 11,080,000 | — | — |
| 2005-06-16 | $1.54 | $1.54 | 8,841,600 | — | — |
| 2005-06-15 | $1.54 | $1.54 | 7,059,200 | — | — |
| 2005-06-14 | $1.53 | $1.53 | 9,097,600 | — | — |
| 2005-06-13 | $1.55 | $1.55 | 11,624,000 | — | — |
| 2005-06-10 | $1.56 | $1.56 | 8,163,200 | — | — |
| 2005-06-09 | $1.59 | $1.59 | 7,256,000 | — | — |
| 2005-06-08 | $1.59 | $1.59 | 4,569,600 | — | — |
| 2005-06-07 | $1.62 | $1.62 | 7,880,000 | — | — |
| 2005-06-06 | $1.62 | $1.62 | 9,632,000 | — | — |
| 2005-06-03 | $1.60 | $1.60 | 7,536,000 | — | — |
| 2005-06-02 | $1.61 | $1.61 | 15,033,600 | — | — |
| 2005-06-01 | $1.58 | $1.58 | 7,371,200 | — | — |
| 2005-05-31 | $1.55 | $1.55 | 9,272,000 | — | — |
| 2005-05-27 | $1.60 | $1.60 | 4,422,400 | — | — |
| 2005-05-26 | $1.58 | $1.58 | 3,374,400 | — | — |
| 2005-05-25 | $1.58 | $1.58 | 11,512,000 | — | — |
| 2005-05-24 | $1.57 | $1.57 | 12,044,800 | — | — |
| 2005-05-23 | $1.58 | $1.58 | 9,211,200 | — | — |
| 2005-05-20 | $1.59 | $1.59 | 11,742,400 | — | — |
| 2005-05-19 | $1.54 | $1.54 | 4,624,000 | — | — |
| 2005-05-18 | $1.53 | $1.53 | 4,750,400 | — | — |
| 2005-05-17 | $1.49 | $1.49 | 2,961,600 | — | — |
| 2005-05-16 | $1.48 | $1.48 | 5,550,400 | — | — |
| 2005-05-13 | $1.47 | $1.47 | 4,180,800 | — | — |
| 2005-05-12 | $1.45 | $1.45 | 4,700,800 | — | — |
| 2005-05-11 | $1.48 | $1.48 | 3,236,800 | — | — |
| 2005-05-10 | $1.47 | $1.47 | 4,716,800 | — | — |
| 2005-05-09 | $1.45 | $1.45 | 6,102,400 | — | — |
| 2005-05-06 | $1.46 | $1.46 | 6,731,200 | — | — |
| 2005-05-05 | $1.44 | $1.44 | 7,016,000 | — | — |
| 2005-05-04 | $1.43 | $1.43 | 9,499,200 | — | — |
| 2005-05-03 | $1.38 | $1.38 | 5,657,600 | — | — |
| 2005-05-02 | $1.39 | $1.39 | 6,360,000 | — | — |
| 2005-04-29 | $1.36 | $1.36 | 8,347,200 | — | — |
| 2005-04-28 | $1.34 | $1.34 | 8,273,600 | — | — |
| 2005-04-27 | $1.38 | $1.38 | 3,657,600 | — | — |
| 2005-04-26 | $1.38 | $1.38 | 2,641,600 | — | — |
| 2005-04-25 | $1.40 | $1.40 | 3,289,600 | — | — |
| 2005-04-22 | $1.38 | $1.38 | 4,331,200 | — | — |
| 2005-04-21 | $1.42 | $1.42 | 3,420,800 | — | — |
| 2005-04-20 | $1.39 | $1.39 | 3,529,600 | — | — |
| 2005-04-19 | $1.42 | $1.42 | 3,148,800 | — | — |
| 2005-04-18 | $1.40 | $1.40 | 5,188,800 | — | — |
| 2005-04-15 | $1.40 | $1.40 | 6,051,200 | — | — |
| 2005-04-14 | $1.43 | $1.43 | 5,940,800 | — | — |
| 2005-04-13 | $1.44 | $1.44 | 2,868,800 | — | — |
| 2005-04-12 | $1.47 | $1.47 | 4,710,400 | — | — |
| 2005-04-11 | $1.48 | $1.48 | 4,633,600 | — | — |
| 2005-04-08 | $1.49 | $1.49 | 3,344,000 | — | — |
| 2005-04-07 | $1.49 | $1.49 | 5,363,200 | — | — |
| 2005-04-06 | $1.49 | $1.49 | 8,961,600 | — | — |
| 2005-04-05 | $1.48 | $1.48 | 5,392,000 | — | — |
| 2005-04-04 | $1.46 | $1.46 | 5,401,600 | — | — |
| 2005-04-01 | $1.45 | $1.45 | 4,044,800 | — | — |
| 2005-03-31 | $1.47 | $1.47 | 4,881,600 | — | — |
| 2005-03-30 | $1.44 | $1.44 | 3,524,800 | — | — |
| 2005-03-29 | $1.45 | $1.45 | 4,283,200 | — | — |
| 2005-03-28 | $1.48 | $1.48 | 2,265,600 | — | — |
| 2005-03-24 | $1.49 | $1.49 | 3,459,200 | — | — |
| 2005-03-23 | $1.49 | $1.49 | 4,704,000 | — | — |
| 2005-03-22 | $1.50 | $1.50 | 4,107,200 | — | — |
| 2005-03-21 | $1.50 | $1.50 | 4,072,000 | — | — |
| 2005-03-18 | $1.51 | $1.51 | 8,720,000 | — | — |
| 2005-03-17 | $1.52 | $1.52 | 4,473,600 | — | — |
| 2005-03-16 | $1.51 | $1.51 | 3,726,400 | — | — |
| 2005-03-15 | $1.52 | $1.52 | 3,064,000 | — | — |
| 2005-03-14 | $1.55 | $1.55 | 3,784,000 | — | — |
| 2005-03-11 | $1.51 | $1.51 | 6,355,200 | — | — |
| 2005-03-10 | $1.54 | $1.54 | 5,883,200 | — | — |
| 2005-03-09 | $1.55 | $1.55 | 7,776,000 | — | — |
| 2005-03-08 | $1.59 | $1.59 | 9,369,600 | — | — |
| 2005-03-07 | $1.57 | $1.57 | 7,787,200 | — | — |
| 2005-03-04 | $1.56 | $1.56 | 8,110,400 | — | — |
| 2005-03-03 | $1.55 | $1.55 | 8,259,200 | — | — |
| 2005-03-02 | $1.61 | $1.61 | 23,416,000 | — | — |
| 2005-03-01 | $1.54 | $1.54 | 13,225,600 | — | — |
| 2005-02-28 | $1.46 | $1.46 | 6,128,000 | — | — |
| 2005-02-25 | $1.42 | $1.42 | 10,358,400 | — | — |
| 2005-02-24 | $1.40 | $1.40 | 3,836,800 | — | — |
| 2005-02-23 | $1.42 | $1.42 | 4,552,000 | — | — |
| 2005-02-22 | $1.40 | $1.40 | 6,704,000 | — | — |
| 2005-02-18 | $1.44 | $1.44 | 3,302,400 | — | — |
| 2005-02-17 | $1.44 | $1.44 | 4,096,000 | — | — |
| 2005-02-16 | $1.45 | $1.45 | 2,670,400 | — | — |
| 2005-02-15 | $1.44 | $1.44 | 1,536,000 | — | — |
| 2005-02-14 | $1.44 | $1.44 | 4,299,200 | — | — |
| 2005-02-11 | $1.43 | $1.43 | 5,788,800 | — | — |
| 2005-02-10 | $1.42 | $1.42 | 9,307,200 | — | — |
| 2005-02-09 | $1.42 | $1.42 | 7,488,000 | — | — |
| 2005-02-08 | $1.48 | $1.48 | 4,259,200 | — | — |
| 2005-02-07 | $1.50 | $1.50 | 4,060,800 | — | — |
| 2005-02-04 | $1.50 | $1.50 | 6,569,600 | — | — |
| 2005-02-03 | $1.46 | $1.46 | 5,712,000 | — | — |
| 2005-02-02 | $1.46 | $1.46 | 6,166,400 | — | — |
| 2005-02-01 | $1.43 | $1.43 | 4,416,000 | — | — |
| 2005-01-31 | $1.44 | $1.44 | 6,409,600 | — | — |
| 2005-01-28 | $1.41 | $1.41 | 3,907,200 | — | — |
| 2005-01-27 | $1.43 | $1.43 | 3,452,800 | — | — |
| 2005-01-26 | $1.40 | $1.40 | 4,166,400 | — | — |
| 2005-01-25 | $1.40 | $1.40 | 4,936,000 | — | — |
| 2005-01-24 | $1.41 | $1.41 | 5,419,200 | — | — |
| 2005-01-21 | $1.45 | $1.45 | 4,352,000 | — | — |
| 2005-01-20 | $1.48 | $1.48 | 5,353,600 | — | — |
| 2005-01-19 | $1.48 | $1.48 | 5,664,000 | — | — |
| 2005-01-18 | $1.49 | $1.49 | 3,756,800 | — | — |
| 2005-01-14 | $1.47 | $1.47 | 3,264,000 | — | — |
| 2005-01-13 | $1.47 | $1.47 | 6,241,600 | — | — |
| 2005-01-12 | $1.47 | $1.47 | 5,744,000 | — | — |
| 2005-01-11 | $1.47 | $1.47 | 7,926,400 | — | — |
| 2005-01-10 | $1.45 | $1.45 | 4,736,000 | — | — |
| 2005-01-07 | $1.44 | $1.44 | 5,294,400 | — | — |
| 2005-01-06 | $1.47 | $1.47 | 9,049,600 | — | — |
| 2005-01-05 | $1.48 | $1.48 | 9,443,200 | — | — |
| 2005-01-04 | $1.51 | $1.51 | 8,950,400 | — | — |
| 2005-01-03 | $1.57 | $1.57 | 10,364,800 | — | — |