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
- 1980-11-03 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 | $2.82 | $6.22 | 8,895,600 | — | — |
| 2005-12-29 | $2.84 | $6.26 | 13,714,200 | — | — |
| 2005-12-28 | $2.81 | $6.21 | 10,735,200 | — | — |
| 2005-12-27 | $2.81 | $6.19 | 14,715,000 | — | — |
| 2005-12-23 | $2.84 | $6.25 | 10,890,000 | — | — |
| 2005-12-22 | $2.81 | $6.20 | 16,034,400 | — | — |
| 2005-12-21 | $2.79 | $6.15 | 25,074,000 | — | — |
| 2005-12-20 | $2.72 | $6.01 | 16,576,200 | — | — |
| 2005-12-19 | $2.71 | $5.97 | 14,934,600 | — | — |
| 2005-12-16 | $2.74 | $6.04 | 17,632,800 | — | — |
| 2005-12-15 | $2.74 | $6.05 | 21,555,000 | — | — |
| 2005-12-14 | $2.74 | $6.03 | 12,963,600 | — | — |
| 2005-12-13 | $2.72 | $5.99 | 19,227,600 | — | — |
| 2005-12-12 | $2.72 | $6.00 | 27,693,000 | — | — |
| 2005-12-09 | $2.73 | $6.01 | 18,340,200 | — | — |
| 2005-12-08 | $2.69 | $5.92 | 24,022,800 | — | — |
| 2005-12-07 | $2.68 | $5.90 | 21,375,000 | — | — |
| 2005-12-06 | $2.70 | $5.95 | 25,083,000 | — | — |
| 2005-12-05 | $2.69 | $5.93 | 16,372,800 | — | — |
| 2005-12-02 | $2.71 | $5.98 | 12,126,600 | — | — |
| 2005-12-01 | $2.72 | $6.01 | 19,913,400 | — | — |
| 2005-11-30 | $2.70 | $5.96 | 25,547,400 | — | — |
| 2005-11-29 | $2.74 | $6.04 | 23,855,400 | — | — |
| 2005-11-28 | $2.71 | $5.99 | 22,545,000 | — | — |
| 2005-11-25 | $2.72 | $5.99 | 3,900,600 | — | — |
| 2005-11-23 | $2.72 | $6.00 | 16,529,400 | — | — |
| 2005-11-22 | $2.71 | $5.97 | 23,864,400 | — | — |
| 2005-11-21 | $2.68 | $5.90 | 21,277,800 | — | — |
| 2005-11-18 | $2.70 | $5.94 | 33,998,400 | — | — |
| 2005-11-17 | $2.66 | $5.85 | 31,953,600 | — | — |
| 2005-11-16 | $2.58 | $5.67 | 22,042,800 | — | — |
| 2005-11-15 | $2.61 | $5.73 | 25,005,600 | — | — |
| 2005-11-14 | $2.63 | $5.78 | 25,194,600 | — | — |
| 2005-11-11 | $2.61 | $5.74 | 13,073,400 | — | — |
| 2005-11-10 | $2.61 | $5.75 | 21,393,000 | — | — |
| 2005-11-09 | $2.57 | $5.66 | 14,515,200 | — | — |
| 2005-11-08 | $2.58 | $5.67 | 25,806,600 | — | — |
| 2005-11-07 | $2.61 | $5.74 | 25,344,000 | — | — |
| 2005-11-04 | $2.59 | $5.69 | 19,998,000 | — | — |
| 2005-11-03 | $2.61 | $5.73 | 26,893,800 | — | — |
| 2005-11-02 | $2.58 | $5.68 | 24,532,200 | — | — |
| 2005-11-01 | $2.55 | $5.62 | 30,456,000 | — | — |
| 2005-10-31 | $2.55 | $5.60 | 30,808,800 | — | — |
| 2005-10-28 | $2.48 | $5.45 | 22,417,200 | — | — |
| 2005-10-27 | $2.45 | $5.38 | 28,380,600 | — | — |
| 2005-10-26 | $2.48 | $5.44 | 45,644,400 | — | — |
| 2005-10-25 | $2.49 | $5.48 | 28,557,000 | — | — |
| 2005-10-24 | $2.45 | $5.38 | 30,162,600 | — | — |
| 2005-10-21 | $2.40 | $5.28 | 21,844,800 | — | — |
| 2005-10-20 | $2.43 | $5.34 | 27,036,000 | — | — |
| 2005-10-19 | $2.45 | $5.40 | 31,773,600 | — | — |
| 2005-10-18 | $2.42 | $5.33 | 23,617,800 | — | — |
| 2005-10-17 | $2.43 | $5.35 | 13,518,000 | — | — |
| 2005-10-14 | $2.43 | $5.34 | 16,635,600 | — | — |
| 2005-10-13 | $2.41 | $5.31 | 18,729,000 | — | — |
| 2005-10-12 | $2.42 | $5.33 | 30,092,400 | — | — |
| 2005-10-11 | $2.45 | $5.39 | 16,351,200 | — | — |
| 2005-10-10 | $2.47 | $5.42 | 15,291,000 | — | — |
| 2005-10-07 | $2.51 | $5.51 | 23,358,600 | — | — |
| 2005-10-06 | $2.49 | $5.47 | 20,809,800 | — | — |
| 2005-10-05 | $2.49 | $5.47 | 31,084,200 | — | — |
| 2005-10-04 | $2.57 | $5.65 | 31,336,200 | — | — |
| 2005-10-03 | $2.61 | $5.73 | 21,684,600 | — | — |
| 2005-09-30 | $2.58 | $5.68 | 26,839,800 | — | — |
| 2005-09-29 | $2.57 | $5.65 | 39,760,200 | — | — |
| 2005-09-28 | $2.52 | $5.53 | 25,489,800 | — | — |
| 2005-09-27 | $2.46 | $5.41 | 15,348,600 | — | — |
| 2005-09-26 | $2.46 | $5.40 | 16,027,200 | — | — |
| 2005-09-23 | $2.48 | $5.44 | 14,554,800 | — | — |
| 2005-09-22 | $2.43 | $5.35 | 16,502,400 | — | — |
| 2005-09-21 | $2.43 | $5.35 | 24,679,800 | — | — |
| 2005-09-20 | $2.43 | $5.34 | 32,239,800 | — | — |
| 2005-09-19 | $2.44 | $5.36 | 25,767,000 | — | — |
| 2005-09-16 | $2.50 | $5.50 | 23,185,800 | — | — |
| 2005-09-15 | $2.47 | $5.42 | 15,168,600 | — | — |
| 2005-09-14 | $2.45 | $5.39 | 31,676,400 | — | — |
| 2005-09-13 | $2.47 | $5.44 | 22,788,000 | — | — |
| 2005-09-12 | $2.51 | $5.53 | 19,945,800 | — | — |
| 2005-09-09 | $2.51 | $5.52 | 18,806,400 | — | — |
| 2005-09-08 | $2.48 | $5.45 | 12,088,800 | — | — |
| 2005-09-07 | $2.49 | $5.47 | 18,520,200 | — | — |
| 2005-09-06 | $2.48 | $5.45 | 19,461,600 | — | — |
| 2005-09-02 | $2.45 | $5.38 | 14,749,200 | — | — |
| 2005-09-01 | $2.42 | $5.33 | 29,487,600 | — | — |
| 2005-08-31 | $2.44 | $5.37 | 52,968,600 | — | — |
| 2005-08-30 | $2.49 | $5.48 | 20,937,600 | — | — |
| 2005-08-29 | $2.53 | $5.57 | 16,462,800 | — | — |
| 2005-08-26 | $2.55 | $5.62 | 39,369,600 | — | — |
| 2005-08-25 | $2.55 | $5.60 | 46,447,200 | — | — |
| 2005-08-24 | $2.50 | $5.50 | 33,433,200 | — | — |
| 2005-08-23 | $2.47 | $5.44 | 21,166,200 | — | — |
| 2005-08-22 | $2.51 | $5.50 | 18,430,200 | — | — |
| 2005-08-19 | $2.49 | $5.47 | 20,392,200 | — | — |
| 2005-08-18 | $2.47 | $5.42 | 17,749,800 | — | — |
| 2005-08-17 | $2.47 | $5.42 | 18,550,800 | — | — |
| 2005-08-16 | $2.48 | $5.44 | 20,086,200 | — | — |
| 2005-08-15 | $2.51 | $5.51 | 18,567,000 | — | — |
| 2005-08-12 | $2.48 | $5.45 | 35,609,400 | — | — |
| 2005-08-11 | $2.49 | $5.47 | 27,030,600 | — | — |
| 2005-08-10 | $2.53 | $5.54 | 18,007,200 | — | — |
| 2005-08-09 | $2.53 | $5.54 | 33,379,200 | — | — |
| 2005-08-08 | $2.50 | $5.49 | 25,612,200 | — | — |
| 2005-08-05 | $2.49 | $5.46 | 24,480,000 | — | — |
| 2005-08-04 | $2.51 | $5.52 | 24,526,800 | — | — |
| 2005-08-03 | $2.54 | $5.57 | 19,926,000 | — | — |
| 2005-08-02 | $2.55 | $5.59 | 41,304,600 | — | — |
| 2005-08-01 | $2.54 | $5.57 | 35,553,600 | — | — |
| 2005-07-29 | $2.53 | $5.55 | 45,586,800 | — | — |
| 2005-07-28 | $2.51 | $5.52 | 51,285,600 | — | — |
| 2005-07-27 | $2.53 | $5.56 | 67,534,200 | — | — |
| 2005-07-26 | $2.53 | $5.54 | 26,488,800 | — | — |
| 2005-07-25 | $2.53 | $5.55 | 25,716,600 | — | — |
| 2005-07-22 | $2.53 | $5.55 | 15,717,600 | — | — |
| 2005-07-21 | $2.53 | $5.56 | 33,787,800 | — | — |
| 2005-07-20 | $2.55 | $5.59 | 38,863,800 | — | — |
| 2005-07-19 | $2.49 | $5.47 | 20,179,800 | — | — |
| 2005-07-18 | $2.48 | $5.45 | 16,239,600 | — | — |
| 2005-07-15 | $2.49 | $5.47 | 43,304,400 | — | — |
| 2005-07-14 | $2.45 | $5.37 | 25,000,200 | — | — |
| 2005-07-13 | $2.44 | $5.35 | 23,448,600 | — | — |
| 2005-07-12 | $2.44 | $5.35 | 26,051,400 | — | — |
| 2005-07-11 | $2.44 | $5.36 | 18,295,200 | — | — |
| 2005-07-08 | $2.44 | $5.36 | 24,948,000 | — | — |
| 2005-07-07 | $2.38 | $5.22 | 23,914,800 | — | — |
| 2005-07-06 | $2.41 | $5.28 | 17,173,800 | — | — |
| 2005-07-05 | $2.41 | $5.28 | 22,192,200 | — | — |
| 2005-07-01 | $2.38 | $5.23 | 18,601,200 | — | — |
| 2005-06-30 | $2.37 | $5.20 | 22,179,600 | — | — |
| 2005-06-29 | $2.39 | $5.25 | 24,274,800 | — | — |
| 2005-06-28 | $2.40 | $5.26 | 23,175,000 | — | — |
| 2005-06-27 | $2.32 | $5.08 | 19,614,600 | — | — |
| 2005-06-24 | $2.34 | $5.13 | 21,092,400 | — | — |
| 2005-06-23 | $2.37 | $5.20 | 28,461,600 | — | — |
| 2005-06-22 | $2.41 | $5.28 | 24,597,000 | — | — |
| 2005-06-21 | $2.40 | $5.28 | 19,666,800 | — | — |
| 2005-06-20 | $2.43 | $5.32 | 26,215,200 | — | — |
| 2005-06-17 | $2.45 | $5.38 | 31,932,000 | — | — |
| 2005-06-16 | $2.42 | $5.31 | 23,832,000 | — | — |
| 2005-06-15 | $2.38 | $5.22 | 25,957,800 | — | — |
| 2005-06-14 | $2.36 | $5.17 | 23,421,600 | — | — |
| 2005-06-13 | $2.34 | $5.13 | 17,595,000 | — | — |
| 2005-06-10 | $2.30 | $5.06 | 18,030,600 | — | — |
| 2005-06-09 | $2.31 | $5.06 | 23,673,600 | — | — |
| 2005-06-08 | $2.28 | $5.01 | 28,629,000 | — | — |
| 2005-06-07 | $2.36 | $5.18 | 23,034,600 | — | — |
| 2005-06-06 | $2.34 | $5.14 | 18,664,200 | — | — |
| 2005-06-03 | $2.34 | $5.13 | 20,674,800 | — | — |
| 2005-06-02 | $2.33 | $5.12 | 20,431,800 | — | — |
| 2005-06-01 | $2.33 | $5.12 | 30,821,400 | — | — |
| 2005-05-31 | $2.31 | $5.07 | 34,432,200 | — | — |
| 2005-05-27 | $2.31 | $5.07 | 12,247,200 | — | — |
| 2005-05-26 | $2.32 | $5.09 | 26,841,600 | — | — |
| 2005-05-25 | $2.30 | $5.04 | 34,342,200 | — | — |
| 2005-05-24 | $2.31 | $5.07 | 21,468,600 | — | — |
| 2005-05-23 | $2.34 | $5.12 | 24,474,600 | — | — |
| 2005-05-20 | $2.34 | $5.12 | 24,685,200 | — | — |
| 2005-05-19 | $2.34 | $5.11 | 17,375,400 | — | — |
| 2005-05-18 | $2.34 | $5.11 | 27,270,000 | — | — |
| 2005-05-17 | $2.30 | $5.03 | 22,478,400 | — | — |
| 2005-05-16 | $2.26 | $4.95 | 28,584,000 | — | — |
| 2005-05-13 | $2.22 | $4.85 | 31,096,800 | — | — |
| 2005-05-12 | $2.24 | $4.91 | 27,734,400 | — | — |
| 2005-05-11 | $2.31 | $5.06 | 30,855,600 | — | — |
| 2005-05-10 | $2.27 | $4.98 | 21,758,400 | — | — |
| 2005-05-09 | $2.32 | $5.07 | 16,473,600 | — | — |
| 2005-05-06 | $2.30 | $5.03 | 13,957,200 | — | — |
| 2005-05-05 | $2.30 | $5.03 | 16,502,400 | — | — |
| 2005-05-04 | $2.30 | $5.04 | 30,434,400 | — | — |
| 2005-05-03 | $2.27 | $4.96 | 28,404,000 | — | — |
| 2005-05-02 | $2.29 | $5.01 | 43,110,000 | — | — |
| 2005-04-29 | $2.23 | $4.88 | 28,216,800 | — | — |
| 2005-04-28 | $2.21 | $4.84 | 47,721,600 | — | — |
| 2005-04-27 | $2.19 | $4.79 | 24,631,200 | — | — |
| 2005-04-26 | $2.18 | $4.78 | 19,116,000 | — | — |
| 2005-04-25 | $2.24 | $4.90 | 13,557,600 | — | — |
| 2005-04-22 | $2.20 | $4.81 | 17,222,400 | — | — |
| 2005-04-21 | $2.23 | $4.88 | 21,830,400 | — | — |
| 2005-04-20 | $2.17 | $4.74 | 15,850,800 | — | — |
| 2005-04-19 | $2.20 | $4.81 | 22,334,400 | — | — |
| 2005-04-18 | $2.15 | $4.72 | 21,286,800 | — | — |
| 2005-04-15 | $2.12 | $4.65 | 33,359,400 | — | — |
| 2005-04-14 | $2.18 | $4.76 | 69,019,200 | — | — |
| 2005-04-13 | $2.26 | $4.94 | 35,096,400 | — | — |
| 2005-04-12 | $2.34 | $5.11 | 31,431,600 | — | — |
| 2005-04-11 | $2.35 | $5.14 | 17,130,600 | — | — |
| 2005-04-08 | $2.31 | $5.05 | 40,802,400 | — | — |
| 2005-04-07 | $2.37 | $5.19 | 11,635,200 | — | — |
| 2005-04-06 | $2.35 | $5.15 | 12,974,400 | — | — |
| 2005-04-05 | $2.35 | $5.15 | 17,712,000 | — | — |
| 2005-04-04 | $2.36 | $5.17 | 25,455,600 | — | — |
| 2005-04-01 | $2.32 | $5.08 | 26,568,000 | — | — |
| 2005-03-31 | $2.31 | $5.07 | 20,440,800 | — | — |
| 2005-03-30 | $2.31 | $5.06 | 31,492,800 | — | — |
| 2005-03-29 | $2.29 | $5.00 | 48,121,200 | — | — |
| 2005-03-28 | $2.35 | $5.14 | 25,268,400 | — | — |
| 2005-03-24 | $2.37 | $5.20 | 21,342,600 | — | — |
| 2005-03-23 | $2.36 | $5.17 | 23,986,800 | — | — |
| 2005-03-22 | $2.39 | $5.22 | 46,180,800 | — | — |
| 2005-03-21 | $2.35 | $5.15 | 21,294,000 | — | — |
| 2005-03-18 | $2.37 | $5.19 | 31,464,000 | — | — |
| 2005-03-17 | $2.36 | $5.17 | 44,470,800 | — | — |
| 2005-03-16 | $2.33 | $5.11 | 23,423,400 | — | — |
| 2005-03-15 | $2.38 | $5.20 | 10,560,600 | — | — |
| 2005-03-14 | $2.38 | $5.21 | 20,745,000 | — | — |
| 2005-03-11 | $2.36 | $5.17 | 9,810,000 | — | — |
| 2005-03-10 | $2.36 | $5.17 | 18,541,800 | — | — |
| 2005-03-09 | $2.36 | $5.18 | 21,088,800 | — | — |
| 2005-03-08 | $2.41 | $5.27 | 23,076,000 | — | — |
| 2005-03-07 | $2.41 | $5.26 | 24,589,800 | — | — |
| 2005-03-04 | $2.39 | $5.23 | 35,535,600 | — | — |
| 2005-03-03 | $2.35 | $5.15 | 27,559,800 | — | — |
| 2005-03-02 | $2.33 | $5.09 | 18,262,800 | — | — |
| 2005-03-01 | $2.32 | $5.08 | 25,120,800 | — | — |
| 2005-02-28 | $2.30 | $5.02 | 23,351,400 | — | — |
| 2005-02-25 | $2.33 | $5.10 | 32,983,200 | — | — |
| 2005-02-24 | $2.31 | $5.06 | 35,879,400 | — | — |
| 2005-02-23 | $2.26 | $4.95 | 35,670,600 | — | — |
| 2005-02-22 | $2.18 | $4.77 | 20,476,800 | — | — |
| 2005-02-18 | $2.24 | $4.89 | 29,851,200 | — | — |
| 2005-02-17 | $2.20 | $4.80 | 20,030,400 | — | — |
| 2005-02-16 | $2.20 | $4.79 | 9,525,600 | — | — |
| 2005-02-15 | $2.22 | $4.84 | 17,877,600 | — | — |
| 2005-02-14 | $2.19 | $4.79 | 17,555,400 | — | — |
| 2005-02-11 | $2.21 | $4.83 | 17,546,400 | — | — |
| 2005-02-10 | $2.18 | $4.75 | 8,460,000 | — | — |
| 2005-02-09 | $2.16 | $4.73 | 19,866,600 | — | — |
| 2005-02-08 | $2.16 | $4.73 | 19,589,400 | — | — |
| 2005-02-07 | $2.19 | $4.77 | 13,741,200 | — | — |
| 2005-02-04 | $2.19 | $4.79 | 21,261,600 | — | — |
| 2005-02-03 | $2.19 | $4.77 | 18,124,200 | — | — |
| 2005-02-02 | $2.20 | $4.80 | 27,009,000 | — | — |
| 2005-02-01 | $2.22 | $4.85 | 18,918,000 | — | — |
| 2005-01-31 | $2.22 | $4.85 | 32,920,200 | — | — |
| 2005-01-28 | $2.17 | $4.74 | 24,742,800 | — | — |
| 2005-01-27 | $2.16 | $4.72 | 22,437,000 | — | — |
| 2005-01-26 | $2.13 | $4.65 | 28,418,400 | — | — |
| 2005-01-25 | $2.16 | $4.73 | 49,075,200 | — | — |
| 2005-01-24 | $2.06 | $4.49 | 22,096,800 | — | — |
| 2005-01-21 | $2.07 | $4.53 | 18,500,400 | — | — |
| 2005-01-20 | $2.09 | $4.55 | 23,047,200 | — | — |
| 2005-01-19 | $2.13 | $4.65 | 11,806,200 | — | — |
| 2005-01-18 | $2.15 | $4.70 | 11,685,600 | — | — |
| 2005-01-14 | $2.14 | $4.66 | 11,604,600 | — | — |
| 2005-01-13 | $2.11 | $4.61 | 23,383,800 | — | — |
| 2005-01-12 | $2.15 | $4.70 | 22,057,200 | — | — |
| 2005-01-11 | $2.16 | $4.71 | 14,769,000 | — | — |
| 2005-01-10 | $2.18 | $4.76 | 15,804,000 | — | — |
| 2005-01-07 | $2.16 | $4.71 | 12,513,600 | — | — |
| 2005-01-06 | $2.18 | $4.77 | 20,869,200 | — | — |
| 2005-01-05 | $2.16 | $4.71 | 23,614,200 | — | — |
| 2005-01-04 | $2.16 | $4.73 | 20,997,000 | — | — |
| 2005-01-03 | $2.21 | $4.83 | 14,707,800 | — | — |