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
- 1993-10-15 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 | $1.53 | $1.53 | 4,564,800 | — | — |
| 2005-12-29 | $1.54 | $1.54 | 3,085,200 | — | — |
| 2005-12-28 | $1.54 | $1.54 | 6,075,000 | — | — |
| 2005-12-27 | $1.52 | $1.52 | 5,356,800 | — | — |
| 2005-12-23 | $1.56 | $1.56 | 3,439,800 | — | — |
| 2005-12-22 | $1.57 | $1.57 | 3,781,800 | — | — |
| 2005-12-21 | $1.56 | $1.56 | 9,280,800 | — | — |
| 2005-12-20 | $1.61 | $1.61 | 4,420,800 | — | — |
| 2005-12-19 | $1.61 | $1.61 | 8,107,200 | — | — |
| 2005-12-16 | $1.68 | $1.68 | 10,805,400 | — | — |
| 2005-12-15 | $1.67 | $1.67 | 7,785,000 | — | — |
| 2005-12-14 | $1.65 | $1.65 | 9,054,000 | — | — |
| 2005-12-13 | $1.61 | $1.61 | 17,411,400 | — | — |
| 2005-12-12 | $1.65 | $1.65 | 18,279,000 | — | — |
| 2005-12-09 | $1.69 | $1.69 | 23,250,600 | — | — |
| 2005-12-08 | $1.67 | $1.67 | 40,572,000 | — | — |
| 2005-12-07 | $1.55 | $1.55 | 27,336,600 | — | — |
| 2005-12-06 | $1.46 | $1.46 | 32,070,600 | — | — |
| 2005-12-05 | $1.36 | $1.36 | 13,852,800 | — | — |
| 2005-12-02 | $1.36 | $1.36 | 12,781,800 | — | — |
| 2005-12-01 | $1.36 | $1.36 | 60,134,400 | — | — |
| 2005-11-30 | $1.28 | $1.28 | 18,970,200 | — | — |
| 2005-11-29 | $1.22 | $1.22 | 11,167,200 | — | — |
| 2005-11-28 | $1.20 | $1.20 | 16,536,600 | — | — |
| 2005-11-25 | $1.20 | $1.20 | 11,035,800 | — | — |
| 2005-11-23 | $1.15 | $1.15 | 3,832,200 | — | — |
| 2005-11-22 | $1.14 | $1.14 | 5,385,600 | — | — |
| 2005-11-21 | $1.14 | $1.14 | 4,042,800 | — | — |
| 2005-11-18 | $1.10 | $1.10 | 4,597,200 | — | — |
| 2005-11-17 | $1.07 | $1.07 | 4,532,400 | — | — |
| 2005-11-16 | $1.05 | $1.05 | 2,381,400 | — | — |
| 2005-11-15 | $1.04 | $1.04 | 4,629,600 | — | — |
| 2005-11-14 | $1.05 | $1.05 | 3,250,800 | — | — |
| 2005-11-11 | $1.05 | $1.05 | 4,690,800 | — | — |
| 2005-11-10 | $1.06 | $1.06 | 5,142,600 | — | — |
| 2005-11-09 | $1.05 | $1.05 | 8,233,200 | — | — |
| 2005-11-08 | $1.02 | $1.02 | 5,198,400 | — | — |
| 2005-11-07 | $1.00 | $1.00 | 5,185,800 | — | — |
| 2005-11-04 | $1.00 | $1.00 | 6,067,800 | — | — |
| 2005-11-03 | $0.98 | $0.98 | 8,319,600 | — | — |
| 2005-11-02 | $0.97 | $0.97 | 7,558,200 | — | — |
| 2005-11-01 | $0.97 | $0.97 | 8,845,200 | — | — |
| 2005-10-31 | $0.95 | $0.95 | 18,851,400 | — | — |
| 2005-10-28 | $1.00 | $1.00 | 64,904,400 | — | — |
| 2005-10-27 | $1.18 | $1.18 | 13,123,800 | — | — |
| 2005-10-26 | $1.18 | $1.18 | 7,036,200 | — | — |
| 2005-10-25 | $1.18 | $1.18 | 9,331,200 | — | — |
| 2005-10-24 | $1.19 | $1.19 | 4,888,800 | — | — |
| 2005-10-21 | $1.18 | $1.18 | 6,058,800 | — | — |
| 2005-10-20 | $1.19 | $1.19 | 4,986,000 | — | — |
| 2005-10-19 | $1.20 | $1.20 | 5,698,800 | — | — |
| 2005-10-18 | $1.19 | $1.19 | 6,955,200 | — | — |
| 2005-10-17 | $1.16 | $1.16 | 3,049,200 | — | — |
| 2005-10-14 | $1.15 | $1.15 | 5,643,000 | — | — |
| 2005-10-13 | $1.12 | $1.12 | 12,072,600 | — | — |
| 2005-10-12 | $1.17 | $1.17 | 10,996,200 | — | — |
| 2005-10-11 | $1.19 | $1.19 | 16,542,000 | — | — |
| 2005-10-10 | $1.24 | $1.24 | 5,295,600 | — | — |
| 2005-10-07 | $1.25 | $1.25 | 8,168,400 | — | — |
| 2005-10-06 | $1.26 | $1.26 | 7,669,800 | — | — |
| 2005-10-05 | $1.27 | $1.27 | 5,508,000 | — | — |
| 2005-10-04 | $1.33 | $1.33 | 2,109,600 | — | — |
| 2005-10-03 | $1.31 | $1.31 | 6,618,600 | — | — |
| 2005-09-30 | $1.34 | $1.34 | 5,259,600 | — | — |
| 2005-09-29 | $1.35 | $1.35 | 3,024,000 | — | — |
| 2005-09-28 | $1.34 | $1.34 | 5,909,400 | — | — |
| 2005-09-27 | $1.32 | $1.32 | 4,300,200 | — | — |
| 2005-09-26 | $1.30 | $1.30 | 3,672,000 | — | — |
| 2005-09-23 | $1.29 | $1.29 | 4,222,800 | — | — |
| 2005-09-22 | $1.26 | $1.26 | 9,091,800 | — | — |
| 2005-09-21 | $1.21 | $1.21 | 11,827,800 | — | — |
| 2005-09-20 | $1.28 | $1.28 | 5,286,600 | — | — |
| 2005-09-19 | $1.32 | $1.32 | 4,872,600 | — | — |
| 2005-09-16 | $1.30 | $1.30 | 5,517,000 | — | — |
| 2005-09-15 | $1.31 | $1.31 | 3,652,200 | — | — |
| 2005-09-14 | $1.31 | $1.31 | 7,851,600 | — | — |
| 2005-09-13 | $1.36 | $1.36 | 3,403,800 | — | — |
| 2005-09-12 | $1.40 | $1.40 | 3,049,200 | — | — |
| 2005-09-09 | $1.38 | $1.38 | 2,449,800 | — | — |
| 2005-09-08 | $1.39 | $1.39 | 3,843,000 | — | — |
| 2005-09-07 | $1.37 | $1.37 | 6,355,800 | — | — |
| 2005-09-06 | $1.39 | $1.39 | 7,279,200 | — | — |
| 2005-09-02 | $1.33 | $1.33 | 5,036,400 | — | — |
| 2005-09-01 | $1.31 | $1.31 | 8,037,000 | — | — |
| 2005-08-31 | $1.29 | $1.29 | 3,529,800 | — | — |
| 2005-08-30 | $1.30 | $1.30 | 4,608,000 | — | — |
| 2005-08-29 | $1.32 | $1.32 | 6,730,200 | — | — |
| 2005-08-26 | $1.33 | $1.33 | 4,987,800 | — | — |
| 2005-08-25 | $1.35 | $1.35 | 7,655,400 | — | — |
| 2005-08-24 | $1.37 | $1.37 | 4,509,000 | — | — |
| 2005-08-23 | $1.39 | $1.39 | 7,065,000 | — | — |
| 2005-08-22 | $1.40 | $1.40 | 11,878,200 | — | — |
| 2005-08-19 | $1.41 | $1.41 | 5,758,200 | — | — |
| 2005-08-18 | $1.42 | $1.42 | 5,419,800 | — | — |
| 2005-08-17 | $1.43 | $1.43 | 5,284,800 | — | — |
| 2005-08-16 | $1.44 | $1.44 | 4,656,600 | — | — |
| 2005-08-15 | $1.45 | $1.45 | 5,772,600 | — | — |
| 2005-08-12 | $1.44 | $1.44 | 8,215,200 | — | — |
| 2005-08-11 | $1.42 | $1.42 | 5,205,600 | — | — |
| 2005-08-10 | $1.41 | $1.41 | 11,458,800 | — | — |
| 2005-08-09 | $1.45 | $1.45 | 8,404,200 | — | — |
| 2005-08-08 | $1.45 | $1.45 | 13,597,200 | — | — |
| 2005-08-05 | $1.50 | $1.50 | 8,454,600 | — | — |
| 2005-08-04 | $1.52 | $1.52 | 9,898,200 | — | — |
| 2005-08-03 | $1.58 | $1.58 | 7,581,600 | — | — |
| 2005-08-02 | $1.58 | $1.58 | 4,152,600 | — | — |
| 2005-08-01 | $1.58 | $1.58 | 6,570,000 | — | — |
| 2005-07-29 | $1.56 | $1.56 | 7,563,600 | — | — |
| 2005-07-28 | $1.56 | $1.56 | 6,847,200 | — | — |
| 2005-07-27 | $1.56 | $1.56 | 6,087,600 | — | — |
| 2005-07-26 | $1.53 | $1.53 | 8,692,200 | — | — |
| 2005-07-25 | $1.55 | $1.55 | 8,470,800 | — | — |
| 2005-07-22 | $1.57 | $1.57 | 12,708,000 | — | — |
| 2005-07-21 | $1.53 | $1.53 | 66,274,200 | — | — |
| 2005-07-20 | $1.49 | $1.49 | 17,332,200 | — | — |
| 2005-07-19 | $1.43 | $1.43 | 7,993,800 | — | — |
| 2005-07-18 | $1.41 | $1.41 | 5,117,400 | — | — |
| 2005-07-15 | $1.42 | $1.42 | 2,557,800 | — | — |
| 2005-07-14 | $1.43 | $1.43 | 3,069,000 | — | — |
| 2005-07-13 | $1.44 | $1.44 | 6,807,600 | — | — |
| 2005-07-12 | $1.45 | $1.45 | 10,069,200 | — | — |
| 2005-07-11 | $1.43 | $1.43 | 3,618,000 | — | — |
| 2005-07-08 | $1.43 | $1.43 | 6,006,600 | — | — |
| 2005-07-07 | $1.40 | $1.40 | 5,797,800 | — | — |
| 2005-07-06 | $1.36 | $1.36 | 4,563,000 | — | — |
| 2005-07-05 | $1.39 | $1.39 | 5,391,000 | — | — |
| 2005-07-01 | $1.38 | $1.38 | 4,797,000 | — | — |
| 2005-06-30 | $1.37 | $1.37 | 4,743,000 | — | — |
| 2005-06-29 | $1.39 | $1.39 | 5,738,400 | — | — |
| 2005-06-28 | $1.39 | $1.39 | 8,499,600 | — | — |
| 2005-06-27 | $1.35 | $1.35 | 6,967,800 | — | — |
| 2005-06-24 | $1.39 | $1.39 | 11,804,400 | — | — |
| 2005-06-23 | $1.40 | $1.40 | 12,465,000 | — | — |
| 2005-06-22 | $1.44 | $1.44 | 25,750,800 | — | — |
| 2005-06-21 | $1.36 | $1.36 | 9,727,200 | — | — |
| 2005-06-20 | $1.34 | $1.34 | 8,789,400 | — | — |
| 2005-06-17 | $1.36 | $1.36 | 8,611,200 | — | — |
| 2005-06-16 | $1.34 | $1.34 | 5,704,200 | — | — |
| 2005-06-15 | $1.34 | $1.34 | 7,111,800 | — | — |
| 2005-06-14 | $1.33 | $1.33 | 5,203,800 | — | — |
| 2005-06-13 | $1.33 | $1.33 | 6,949,800 | — | — |
| 2005-06-10 | $1.36 | $1.36 | 12,700,800 | — | — |
| 2005-06-09 | $1.33 | $1.33 | 8,713,800 | — | — |
| 2005-06-08 | $1.31 | $1.31 | 15,883,200 | — | — |
| 2005-06-07 | $1.32 | $1.32 | 25,191,000 | — | — |
| 2005-06-06 | $1.22 | $1.22 | 12,672,000 | — | — |
| 2005-06-03 | $1.21 | $1.21 | 42,519,600 | — | — |
| 2005-06-02 | $1.30 | $1.30 | 9,275,400 | — | — |
| 2005-06-01 | $1.32 | $1.32 | 10,679,400 | — | — |
| 2005-05-31 | $1.35 | $1.35 | 7,927,200 | — | — |
| 2005-05-27 | $1.32 | $1.32 | 9,977,400 | — | — |
| 2005-05-26 | $1.31 | $1.31 | 36,178,200 | — | — |
| 2005-05-25 | $1.24 | $1.24 | 15,633,000 | — | — |
| 2005-05-24 | $1.21 | $1.21 | 12,274,200 | — | — |
| 2005-05-23 | $1.22 | $1.22 | 16,059,600 | — | — |
| 2005-05-20 | $1.22 | $1.22 | 11,763,000 | — | — |
| 2005-05-19 | $1.26 | $1.26 | 8,632,800 | — | — |
| 2005-05-18 | $1.24 | $1.24 | 15,973,200 | — | — |
| 2005-05-17 | $1.19 | $1.19 | 20,611,800 | — | — |
| 2005-05-16 | $1.22 | $1.22 | 11,325,600 | — | — |
| 2005-05-13 | $1.25 | $1.25 | 9,723,600 | — | — |
| 2005-05-12 | $1.29 | $1.29 | 8,602,200 | — | — |
| 2005-05-11 | $1.33 | $1.33 | 5,423,400 | — | — |
| 2005-05-10 | $1.34 | $1.34 | 8,082,000 | — | — |
| 2005-05-09 | $1.38 | $1.38 | 8,386,200 | — | — |
| 2005-05-06 | $1.39 | $1.39 | 10,195,200 | — | — |
| 2005-05-05 | $1.40 | $1.40 | 16,700,400 | — | — |
| 2005-05-04 | $1.38 | $1.38 | 16,034,400 | — | — |
| 2005-05-03 | $1.31 | $1.31 | 15,849,000 | — | — |
| 2005-05-02 | $1.27 | $1.27 | 27,716,400 | — | — |
| 2005-04-29 | $1.17 | $1.17 | 23,851,800 | — | — |
| 2005-04-28 | $1.23 | $1.23 | 15,944,400 | — | — |
| 2005-04-27 | $1.31 | $1.31 | 12,558,600 | — | — |
| 2005-04-26 | $1.29 | $1.29 | 20,394,000 | — | — |
| 2005-04-25 | $1.34 | $1.34 | 17,488,800 | — | — |
| 2005-04-22 | $1.43 | $1.43 | 24,240,600 | — | — |
| 2005-04-21 | $1.42 | $1.42 | 135,858,600 | — | — |
| 2005-04-20 | $1.90 | $1.90 | 10,033,200 | — | — |
| 2005-04-19 | $1.91 | $1.91 | 6,615,000 | — | — |
| 2005-04-18 | $1.86 | $1.86 | 7,291,800 | — | — |
| 2005-04-15 | $1.92 | $1.92 | 7,752,600 | — | — |
| 2005-04-14 | $1.94 | $1.93 | 8,362,800 | — | — |
| 2005-04-13 | $1.94 | $1.94 | 14,007,600 | — | — |
| 2005-04-12 | $1.91 | $1.91 | 7,675,200 | — | — |
| 2005-04-11 | $1.90 | $1.90 | 2,721,600 | — | — |
| 2005-04-08 | $1.92 | $1.92 | 2,419,200 | — | — |
| 2005-04-07 | $1.93 | $1.93 | 3,508,200 | — | — |
| 2005-04-06 | $1.93 | $1.93 | 9,061,200 | — | — |
| 2005-04-05 | $1.89 | $1.89 | 9,342,000 | — | — |
| 2005-04-04 | $1.90 | $1.90 | 7,048,800 | — | — |
| 2005-04-01 | $1.94 | $1.94 | 4,901,400 | — | — |
| 2005-03-31 | $1.99 | $1.99 | 6,577,200 | — | — |
| 2005-03-30 | $1.98 | $1.98 | 6,471,000 | — | — |
| 2005-03-29 | $1.94 | $1.94 | 7,416,000 | — | — |
| 2005-03-28 | $2.02 | $2.02 | 9,948,600 | — | — |
| 2005-03-24 | $2.06 | $2.06 | 2,998,800 | — | — |
| 2005-03-23 | $2.06 | $2.06 | 3,245,400 | — | — |
| 2005-03-22 | $2.10 | $2.10 | 4,446,000 | — | — |
| 2005-03-21 | $2.12 | $2.12 | 4,354,200 | — | — |
| 2005-03-18 | $2.16 | $2.16 | 4,303,800 | — | — |
| 2005-03-17 | $2.17 | $2.17 | 4,935,600 | — | — |
| 2005-03-16 | $2.20 | $2.20 | 8,328,600 | — | — |
| 2005-03-15 | $2.18 | $2.18 | 10,843,200 | — | — |
| 2005-03-14 | $2.11 | $2.11 | 5,522,400 | — | — |
| 2005-03-11 | $2.13 | $2.13 | 4,413,600 | — | — |
| 2005-03-10 | $2.14 | $2.14 | 4,291,200 | — | — |
| 2005-03-09 | $2.18 | $2.18 | 6,881,400 | — | — |
| 2005-03-08 | $2.20 | $2.20 | 5,032,800 | — | — |
| 2005-03-07 | $2.25 | $2.25 | 6,031,800 | — | — |
| 2005-03-04 | $2.22 | $2.22 | 5,956,200 | — | — |
| 2005-03-03 | $2.21 | $2.21 | 4,764,600 | — | — |
| 2005-03-02 | $2.22 | $2.22 | 4,928,400 | — | — |
| 2005-03-01 | $2.21 | $2.21 | 11,916,000 | — | — |
| 2005-02-28 | $2.28 | $2.28 | 8,465,400 | — | — |
| 2005-02-25 | $2.28 | $2.28 | 13,125,600 | — | — |
| 2005-02-24 | $2.29 | $2.29 | 73,953,000 | — | — |
| 2005-02-23 | $2.28 | $2.28 | 12,002,400 | — | — |
| 2005-02-22 | $2.16 | $2.16 | 10,220,400 | — | — |
| 2005-02-18 | $2.20 | $2.20 | 10,186,200 | — | — |
| 2005-02-17 | $2.21 | $2.21 | 3,009,600 | — | — |
| 2005-02-16 | $2.25 | $2.25 | 2,075,400 | — | — |
| 2005-02-15 | $2.24 | $2.24 | 4,316,400 | — | — |
| 2005-02-14 | $2.28 | $2.28 | 4,557,600 | — | — |
| 2005-02-11 | $2.32 | $2.32 | 5,596,200 | — | — |
| 2005-02-10 | $2.31 | $2.31 | 3,562,200 | — | — |
| 2005-02-09 | $2.28 | $2.28 | 6,190,200 | — | — |
| 2005-02-08 | $2.36 | $2.36 | 10,942,200 | — | — |
| 2005-02-07 | $2.28 | $2.28 | 7,002,000 | — | — |
| 2005-02-04 | $2.21 | $2.21 | 4,482,000 | — | — |
| 2005-02-03 | $2.17 | $2.17 | 2,840,400 | — | — |
| 2005-02-02 | $2.18 | $2.18 | 7,540,200 | — | — |
| 2005-02-01 | $2.18 | $2.18 | 4,816,800 | — | — |
| 2005-01-31 | $2.15 | $2.15 | 6,964,200 | — | — |
| 2005-01-28 | $2.10 | $2.10 | 4,969,800 | — | — |
| 2005-01-27 | $2.16 | $2.16 | 13,460,400 | — | — |
| 2005-01-26 | $2.06 | $2.06 | 18,194,400 | — | — |
| 2005-01-25 | $1.99 | $1.99 | 13,752,000 | — | — |
| 2005-01-24 | $2.03 | $2.03 | 20,775,600 | — | — |
| 2005-01-21 | $2.17 | $2.17 | 11,620,800 | — | — |
| 2005-01-20 | $2.25 | $2.25 | 6,328,800 | — | — |
| 2005-01-19 | $2.28 | $2.28 | 9,117,000 | — | — |
| 2005-01-18 | $2.36 | $2.36 | 7,194,600 | — | — |
| 2005-01-14 | $2.26 | $2.26 | 9,106,200 | — | — |
| 2005-01-13 | $2.26 | $2.26 | 17,931,600 | — | — |
| 2005-01-12 | $2.20 | $2.20 | 7,768,800 | — | — |
| 2005-01-11 | $2.21 | $2.21 | 12,528,000 | — | — |
| 2005-01-10 | $2.20 | $2.20 | 42,215,400 | — | — |
| 2005-01-07 | $2.35 | $2.35 | 10,135,800 | — | — |
| 2005-01-06 | $2.32 | $2.32 | 17,364,600 | — | — |
| 2005-01-05 | $2.49 | $2.49 | 9,145,800 | — | — |
| 2005-01-04 | $2.52 | $2.52 | 4,863,600 | — | — |
| 2005-01-03 | $2.52 | $2.52 | 17,364,600 | — | — |