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
- 1997-07-02 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 | $1.85 | $1.85 | 2,559,600 | — | — |
| 2005-12-29 | $1.99 | $1.99 | 6,954,400 | — | — |
| 2005-12-28 | $1.75 | $1.75 | 2,087,700 | — | — |
| 2005-12-27 | $1.81 | $1.81 | 2,814,000 | — | — |
| 2005-12-23 | $1.92 | $1.92 | 2,446,900 | — | — |
| 2005-12-22 | $1.89 | $1.89 | 4,935,900 | — | — |
| 2005-12-21 | $1.99 | $1.99 | 3,416,100 | — | — |
| 2005-12-20 | $2.10 | $2.10 | 5,311,000 | — | — |
| 2005-12-19 | $2.15 | $2.15 | 2,613,300 | — | — |
| 2005-12-16 | $2.34 | $2.34 | 2,133,300 | — | — |
| 2005-12-15 | $2.22 | $2.22 | 7,043,600 | — | — |
| 2005-12-14 | $2.52 | $2.52 | 12,724,600 | — | — |
| 2005-12-13 | $2.12 | $2.12 | 8,324,700 | — | — |
| 2005-12-12 | $2.54 | $2.54 | 37,288,900 | — | — |
| 2005-12-09 | $1.74 | $1.74 | 9,555,800 | — | — |
| 2005-12-08 | $1.22 | $1.22 | 1,085,400 | — | — |
| 2005-12-07 | $1.30 | $1.30 | 721,000 | — | — |
| 2005-12-06 | $1.36 | $1.36 | 992,800 | — | — |
| 2005-12-05 | $1.44 | $1.44 | 2,317,300 | — | — |
| 2005-12-02 | $1.60 | $1.60 | 484,100 | — | — |
| 2005-12-01 | $1.56 | $1.56 | 615,600 | — | — |
| 2005-11-30 | $1.60 | $1.60 | 166,900 | — | — |
| 2005-11-29 | $1.61 | $1.61 | 562,100 | — | — |
| 2005-11-28 | $1.60 | $1.60 | 435,200 | — | — |
| 2005-11-25 | $1.62 | $1.62 | 163,800 | — | — |
| 2005-11-23 | $1.62 | $1.62 | 313,200 | — | — |
| 2005-11-22 | $1.63 | $1.63 | 323,800 | — | — |
| 2005-11-21 | $1.65 | $1.65 | 269,500 | — | — |
| 2005-11-18 | $1.65 | $1.65 | 224,600 | — | — |
| 2005-11-17 | $1.65 | $1.65 | 358,900 | — | — |
| 2005-11-16 | $1.67 | $1.67 | 214,100 | — | — |
| 2005-11-15 | $1.67 | $1.67 | 318,900 | — | — |
| 2005-11-14 | $1.71 | $1.71 | 228,000 | — | — |
| 2005-11-11 | $1.72 | $1.72 | 128,000 | — | — |
| 2005-11-10 | $1.67 | $1.67 | 291,100 | — | — |
| 2005-11-09 | $1.71 | $1.71 | 302,300 | — | — |
| 2005-11-08 | $1.78 | $1.78 | 385,700 | — | — |
| 2005-11-07 | $1.78 | $1.78 | 322,600 | — | — |
| 2005-11-04 | $1.71 | $1.71 | 217,600 | — | — |
| 2005-11-03 | $1.72 | $1.72 | 434,600 | — | — |
| 2005-11-02 | $1.61 | $1.61 | 303,800 | — | — |
| 2005-11-01 | $1.65 | $1.65 | 289,600 | — | — |
| 2005-10-31 | $1.64 | $1.64 | 407,200 | — | — |
| 2005-10-28 | $1.60 | $1.60 | 441,200 | — | — |
| 2005-10-27 | $1.53 | $1.53 | 770,100 | — | — |
| 2005-10-26 | $1.70 | $1.70 | 1,044,200 | — | — |
| 2005-10-25 | $1.69 | $1.69 | 303,200 | — | — |
| 2005-10-24 | $1.72 | $1.72 | 392,800 | — | — |
| 2005-10-21 | $1.69 | $1.69 | 248,500 | — | — |
| 2005-10-20 | $1.74 | $1.74 | 237,300 | — | — |
| 2005-10-19 | $1.78 | $1.78 | 439,900 | — | — |
| 2005-10-18 | $1.67 | $1.67 | 1,439,700 | — | — |
| 2005-10-17 | $1.81 | $1.81 | 338,000 | — | — |
| 2005-10-14 | $1.89 | $1.89 | 250,000 | — | — |
| 2005-10-13 | $1.86 | $1.86 | 255,800 | — | — |
| 2005-10-12 | $1.81 | $1.81 | 513,200 | — | — |
| 2005-10-11 | $1.86 | $1.86 | 489,600 | — | — |
| 2005-10-10 | $1.94 | $1.94 | 172,900 | — | — |
| 2005-10-07 | $1.95 | $1.95 | 303,100 | — | — |
| 2005-10-06 | $1.98 | $1.98 | 388,600 | — | — |
| 2005-10-05 | $2.01 | $2.01 | 529,600 | — | — |
| 2005-10-04 | $2.09 | $2.09 | 528,700 | — | — |
| 2005-10-03 | $2.16 | $2.16 | 1,998,500 | — | — |
| 2005-09-30 | $2.03 | $2.03 | 492,200 | — | — |
| 2005-09-29 | $1.98 | $1.98 | 353,700 | — | — |
| 2005-09-28 | $1.90 | $1.90 | 1,115,200 | — | — |
| 2005-09-27 | $2.01 | $2.01 | 682,000 | — | — |
| 2005-09-26 | $2.08 | $2.08 | 507,600 | — | — |
| 2005-09-23 | $2.01 | $2.01 | 487,100 | — | — |
| 2005-09-22 | $2.08 | $2.08 | 609,900 | — | — |
| 2005-09-21 | $2.16 | $2.16 | 928,000 | — | — |
| 2005-09-20 | $2.10 | $2.10 | 546,700 | — | — |
| 2005-09-19 | $2.02 | $2.02 | 344,900 | — | — |
| 2005-09-16 | $2.00 | $2.00 | 790,800 | — | — |
| 2005-09-15 | $2.14 | $2.14 | 331,100 | — | — |
| 2005-09-14 | $2.23 | $2.23 | 558,300 | — | — |
| 2005-09-13 | $2.19 | $2.19 | 1,463,800 | — | — |
| 2005-09-12 | $2.26 | $2.26 | 3,787,800 | — | — |
| 2005-09-09 | $2.10 | $2.10 | 1,315,400 | — | — |
| 2005-09-08 | $2.07 | $2.07 | 753,900 | — | — |
| 2005-09-07 | $1.97 | $1.97 | 186,100 | — | — |
| 2005-09-06 | $1.93 | $1.93 | 400,700 | — | — |
| 2005-09-02 | $1.86 | $1.86 | 211,800 | — | — |
| 2005-09-01 | $1.85 | $1.85 | 433,900 | — | — |
| 2005-08-31 | $1.90 | $1.90 | 542,400 | — | — |
| 2005-08-30 | $1.98 | $1.98 | 474,700 | — | — |
| 2005-08-29 | $1.98 | $1.98 | 1,298,000 | — | — |
| 2005-08-26 | $1.97 | $1.97 | 727,100 | — | — |
| 2005-08-25 | $2.02 | $2.02 | 1,525,200 | — | — |
| 2005-08-24 | $1.80 | $1.80 | 301,600 | — | — |
| 2005-08-23 | $1.78 | $1.78 | 122,900 | — | — |
| 2005-08-22 | $1.79 | $1.79 | 246,100 | — | — |
| 2005-08-19 | $1.76 | $1.76 | 85,700 | — | — |
| 2005-08-18 | $1.74 | $1.74 | 261,500 | — | — |
| 2005-08-17 | $1.75 | $1.75 | 300,000 | — | — |
| 2005-08-16 | $1.80 | $1.80 | 262,500 | — | — |
| 2005-08-15 | $1.79 | $1.79 | 171,800 | — | — |
| 2005-08-12 | $1.84 | $1.84 | 219,600 | — | — |
| 2005-08-11 | $1.78 | $1.78 | 173,500 | — | — |
| 2005-08-10 | $1.76 | $1.76 | 269,700 | — | — |
| 2005-08-09 | $1.83 | $1.83 | 276,500 | — | — |
| 2005-08-08 | $1.76 | $1.76 | 385,100 | — | — |
| 2005-08-05 | $1.84 | $1.84 | 587,200 | — | — |
| 2005-08-04 | $1.89 | $1.89 | 258,200 | — | — |
| 2005-08-03 | $1.98 | $1.98 | 165,600 | — | — |
| 2005-08-02 | $1.97 | $1.97 | 237,500 | — | — |
| 2005-08-01 | $1.97 | $1.97 | 465,600 | — | — |
| 2005-07-29 | $1.93 | $1.93 | 233,900 | — | — |
| 2005-07-28 | $1.96 | $1.96 | 410,400 | — | — |
| 2005-07-27 | $1.98 | $1.98 | 483,100 | — | — |
| 2005-07-26 | $1.94 | $1.94 | 500,500 | — | — |
| 2005-07-25 | $2.01 | $2.01 | 383,000 | — | — |
| 2005-07-22 | $2.03 | $2.03 | 1,349,700 | — | — |
| 2005-07-21 | $2.02 | $2.02 | 672,600 | — | — |
| 2005-07-20 | $1.91 | $1.91 | 457,400 | — | — |
| 2005-07-19 | $1.89 | $1.89 | 451,100 | — | — |
| 2005-07-18 | $1.88 | $1.88 | 247,100 | — | — |
| 2005-07-15 | $1.89 | $1.89 | 267,200 | — | — |
| 2005-07-14 | $1.90 | $1.90 | 472,000 | — | — |
| 2005-07-13 | $1.89 | $1.89 | 631,300 | — | — |
| 2005-07-12 | $1.88 | $1.88 | 1,421,400 | — | — |
| 2005-07-11 | $2.04 | $2.04 | 2,163,700 | — | — |
| 2005-07-08 | $1.87 | $1.87 | 1,723,000 | — | — |
| 2005-07-07 | $1.56 | $1.56 | 426,400 | — | — |
| 2005-07-06 | $1.51 | $1.51 | 425,800 | — | — |
| 2005-07-05 | $1.52 | $1.52 | 932,400 | — | — |
| 2005-07-01 | $1.64 | $1.64 | 599,000 | — | — |
| 2005-06-30 | $1.67 | $1.67 | 1,056,500 | — | — |
| 2005-06-29 | $1.76 | $1.76 | 559,800 | — | — |
| 2005-06-28 | $1.78 | $1.78 | 647,500 | — | — |
| 2005-06-27 | $1.84 | $1.84 | 467,800 | — | — |
| 2005-06-24 | $1.82 | $1.82 | 561,000 | — | — |
| 2005-06-23 | $1.87 | $1.87 | 416,600 | — | — |
| 2005-06-22 | $1.91 | $1.91 | 574,600 | — | — |
| 2005-06-21 | $1.96 | $1.96 | 586,700 | — | — |
| 2005-06-20 | $2.01 | $2.01 | 471,000 | — | — |
| 2005-06-17 | $2.10 | $2.10 | 1,445,600 | — | — |
| 2005-06-16 | $2.09 | $2.09 | 490,100 | — | — |
| 2005-06-15 | $2.13 | $2.13 | 468,900 | — | — |
| 2005-06-14 | $2.14 | $2.14 | 332,300 | — | — |
| 2005-06-13 | $2.19 | $2.19 | 738,800 | — | — |
| 2005-06-10 | $2.28 | $2.28 | 780,500 | — | — |
| 2005-06-09 | $2.10 | $2.10 | 380,000 | — | — |
| 2005-06-08 | $2.15 | $2.15 | 569,600 | — | — |
| 2005-06-07 | $2.15 | $2.15 | 1,092,300 | — | — |
| 2005-06-06 | $2.07 | $2.07 | 626,700 | — | — |
| 2005-06-03 | $2.12 | $2.12 | 1,109,200 | — | — |
| 2005-06-02 | $2.04 | $2.04 | 784,500 | — | — |
| 2005-06-01 | $2.08 | $2.08 | 1,454,200 | — | — |
| 2005-05-31 | $1.93 | $1.93 | 619,200 | — | — |
| 2005-05-27 | $1.84 | $1.84 | 995,500 | — | — |
| 2005-05-26 | $1.90 | $1.90 | 912,000 | — | — |
| 2005-05-25 | $1.88 | $1.88 | 2,494,500 | — | — |
| 2005-05-24 | $2.24 | $2.24 | 1,865,700 | — | — |
| 2005-05-23 | $2.38 | $2.38 | 3,855,500 | — | — |
| 2005-05-20 | $2.05 | $2.05 | 1,831,300 | — | — |
| 2005-05-19 | $1.80 | $1.80 | 841,800 | — | — |
| 2005-05-18 | $1.90 | $1.90 | 2,408,800 | — | — |
| 2005-05-17 | $1.97 | $1.97 | 3,677,100 | — | — |
| 2005-05-16 | $1.70 | $1.70 | 1,692,700 | — | — |
| 2005-05-13 | $1.39 | $1.39 | 542,200 | — | — |
| 2005-05-12 | $1.41 | $1.41 | 412,000 | — | — |
| 2005-05-11 | $1.44 | $1.44 | 1,020,700 | — | — |
| 2005-05-10 | $1.51 | $1.51 | 698,800 | — | — |
| 2005-05-09 | $1.59 | $1.59 | 594,700 | — | — |
| 2005-05-06 | $1.59 | $1.59 | 766,800 | — | — |
| 2005-05-05 | $1.55 | $1.55 | 1,344,200 | — | — |
| 2005-05-04 | $1.64 | $1.64 | 1,575,300 | — | — |
| 2005-05-03 | $1.65 | $1.65 | 4,197,300 | — | — |
| 2005-05-02 | $1.49 | $1.49 | 2,732,900 | — | — |
| 2005-04-29 | $1.20 | $1.20 | 2,344,100 | — | — |
| 2005-04-28 | $1.04 | $1.04 | 2,376,600 | — | — |
| 2005-04-27 | $1.29 | $1.29 | 366,300 | — | — |
| 2005-04-26 | $1.27 | $1.27 | 901,800 | — | — |
| 2005-04-25 | $1.32 | $1.32 | 1,814,400 | — | — |
| 2005-04-22 | $1.53 | $1.53 | 383,400 | — | — |
| 2005-04-21 | $1.58 | $1.58 | 459,600 | — | — |
| 2005-04-20 | $1.54 | $1.54 | 489,900 | — | — |
| 2005-04-19 | $1.54 | $1.54 | 453,800 | — | — |
| 2005-04-18 | $1.52 | $1.52 | 786,000 | — | — |
| 2005-04-15 | $1.60 | $1.60 | 538,000 | — | — |
| 2005-04-14 | $1.68 | $1.68 | 879,800 | — | — |
| 2005-04-13 | $1.63 | $1.63 | 521,800 | — | — |
| 2005-04-12 | $1.63 | $1.63 | 648,700 | — | — |
| 2005-04-11 | $1.64 | $1.64 | 460,100 | — | — |
| 2005-04-08 | $1.72 | $1.72 | 225,000 | — | — |
| 2005-04-07 | $1.73 | $1.73 | 236,400 | — | — |
| 2005-04-06 | $1.75 | $1.75 | 403,800 | — | — |
| 2005-04-05 | $1.75 | $1.75 | 416,500 | — | — |
| 2005-04-04 | $1.75 | $1.75 | 427,300 | — | — |
| 2005-04-01 | $1.70 | $1.70 | 284,100 | — | — |
| 2005-03-31 | $1.67 | $1.67 | 768,800 | — | — |
| 2005-03-30 | $1.67 | $1.67 | 768,700 | — | — |
| 2005-03-29 | $1.61 | $1.61 | 562,100 | — | — |
| 2005-03-28 | $1.78 | $1.78 | 515,400 | — | — |
| 2005-03-24 | $1.84 | $1.84 | 669,800 | — | — |
| 2005-03-23 | $1.88 | $1.88 | 518,700 | — | — |
| 2005-03-22 | $1.91 | $1.91 | 401,500 | — | — |
| 2005-03-21 | $1.95 | $1.95 | 386,100 | — | — |
| 2005-03-18 | $1.88 | $1.88 | 372,800 | — | — |
| 2005-03-17 | $1.93 | $1.93 | 526,600 | — | — |
| 2005-03-16 | $1.99 | $1.99 | 374,300 | — | — |
| 2005-03-15 | $2.02 | $2.02 | 441,600 | — | — |
| 2005-03-14 | $2.01 | $2.01 | 597,400 | — | — |
| 2005-03-11 | $2.00 | $2.00 | 753,700 | — | — |
| 2005-03-10 | $1.98 | $1.98 | 1,005,900 | — | — |
| 2005-03-09 | $2.08 | $2.08 | 1,162,400 | — | — |
| 2005-03-08 | $2.18 | $2.18 | 759,200 | — | — |
| 2005-03-07 | $2.15 | $2.15 | 1,249,100 | — | — |
| 2005-03-04 | $2.15 | $2.15 | 2,303,100 | — | — |
| 2005-03-03 | $2.39 | $2.39 | 467,200 | — | — |
| 2005-03-02 | $2.41 | $2.41 | 844,100 | — | — |
| 2005-03-01 | $2.30 | $2.30 | 815,800 | — | — |
| 2005-02-28 | $2.24 | $2.24 | 1,531,500 | — | — |
| 2005-02-25 | $2.44 | $2.44 | 854,200 | — | — |
| 2005-02-24 | $2.59 | $2.59 | 629,900 | — | — |
| 2005-02-23 | $2.73 | $2.73 | 325,200 | — | — |
| 2005-02-22 | $2.68 | $2.68 | 432,200 | — | — |
| 2005-02-18 | $2.69 | $2.69 | 657,300 | — | — |
| 2005-02-17 | $2.70 | $2.70 | 555,200 | — | — |
| 2005-02-16 | $2.76 | $2.76 | 470,500 | — | — |
| 2005-02-15 | $2.82 | $2.82 | 382,800 | — | — |
| 2005-02-14 | $2.82 | $2.82 | 559,000 | — | — |
| 2005-02-11 | $2.73 | $2.73 | 727,500 | — | — |
| 2005-02-10 | $2.80 | $2.80 | 557,200 | — | — |
| 2005-02-09 | $2.91 | $2.91 | 746,500 | — | — |
| 2005-02-08 | $3.08 | $3.08 | 1,399,600 | — | — |
| 2005-02-07 | $2.92 | $2.92 | 559,700 | — | — |
| 2005-02-04 | $3.02 | $3.02 | 569,600 | — | — |
| 2005-02-03 | $3.08 | $3.08 | 1,003,700 | — | — |
| 2005-02-02 | $3.31 | $3.31 | 1,181,600 | — | — |
| 2005-02-01 | $3.06 | $3.06 | 1,086,800 | — | — |
| 2005-01-31 | $2.90 | $2.90 | 798,400 | — | — |
| 2005-01-28 | $2.81 | $2.81 | 674,900 | — | — |
| 2005-01-27 | $2.82 | $2.82 | 535,500 | — | — |
| 2005-01-26 | $2.81 | $2.81 | 824,100 | — | — |
| 2005-01-25 | $2.66 | $2.66 | 1,011,500 | — | — |
| 2005-01-24 | $2.59 | $2.59 | 1,157,000 | — | — |
| 2005-01-21 | $2.79 | $2.79 | 1,194,600 | — | — |
| 2005-01-20 | $2.98 | $2.98 | 932,200 | — | — |
| 2005-01-19 | $3.04 | $3.04 | 1,229,000 | — | — |
| 2005-01-18 | $3.20 | $3.20 | 831,000 | — | — |
| 2005-01-14 | $3.24 | $3.24 | 850,300 | — | — |
| 2005-01-13 | $3.32 | $3.32 | 658,300 | — | — |
| 2005-01-12 | $3.38 | $3.38 | 1,245,800 | — | — |
| 2005-01-11 | $3.25 | $3.25 | 1,807,500 | — | — |
| 2005-01-10 | $3.50 | $3.50 | 1,241,400 | — | — |
| 2005-01-07 | $3.69 | $3.69 | 1,211,100 | — | — |
| 2005-01-06 | $3.89 | $3.89 | 1,083,800 | — | — |
| 2005-01-05 | $3.88 | $3.88 | 966,700 | — | — |
| 2005-01-04 | $3.83 | $3.83 | 1,424,500 | — | — |
| 2005-01-03 | $4.08 | $4.08 | 1,248,300 | — | — |