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
- 2004-02-05 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 | $2.02 | $2.02 | 1,542,781 | — | — |
| 2005-12-29 | $2.05 | $2.05 | 957,693 | — | — |
| 2005-12-28 | $2.11 | $2.11 | 1,026,750 | — | — |
| 2005-12-27 | $2.10 | $2.10 | 1,820,527 | — | — |
| 2005-12-23 | $2.11 | $2.11 | 1,208,120 | — | — |
| 2005-12-22 | $2.11 | $2.11 | 1,874,407 | — | — |
| 2005-12-21 | $2.11 | $2.11 | 2,208,310 | — | — |
| 2005-12-20 | $2.05 | $2.05 | 1,844,052 | — | — |
| 2005-12-19 | $2.01 | $2.01 | 3,634,984 | — | — |
| 2005-12-16 | $2.05 | $2.05 | 2,360,842 | — | — |
| 2005-12-15 | $2.05 | $2.05 | 935,686 | — | — |
| 2005-12-14 | $2.09 | $2.09 | 1,167,141 | — | — |
| 2005-12-13 | $2.12 | $2.12 | 1,095,807 | — | — |
| 2005-12-12 | $2.16 | $2.16 | 1,122,368 | — | — |
| 2005-12-09 | $2.14 | $2.14 | 1,039,651 | — | — |
| 2005-12-08 | $2.17 | $2.17 | 1,376,589 | — | — |
| 2005-12-07 | $2.13 | $2.13 | 2,352,495 | — | — |
| 2005-12-06 | $2.17 | $2.17 | 2,218,934 | — | — |
| 2005-12-05 | $2.14 | $2.14 | 1,894,138 | — | — |
| 2005-12-02 | $2.10 | $2.10 | 881,047 | — | — |
| 2005-12-01 | $2.09 | $2.09 | 1,136,027 | — | — |
| 2005-11-30 | $2.09 | $2.09 | 1,173,212 | — | — |
| 2005-11-29 | $2.03 | $2.03 | 923,544 | — | — |
| 2005-11-28 | $2.07 | $2.07 | 2,422,311 | — | — |
| 2005-11-25 | $2.15 | $2.15 | 437,868 | — | — |
| 2005-11-23 | $2.14 | $2.14 | 2,243,218 | — | — |
| 2005-11-22 | $2.16 | $2.16 | 3,531,019 | — | — |
| 2005-11-21 | $2.11 | $2.11 | 2,470,878 | — | — |
| 2005-11-18 | $2.12 | $2.12 | 4,304,307 | — | — |
| 2005-11-17 | $2.04 | $2.04 | 1,350,028 | — | — |
| 2005-11-16 | $2.01 | $2.01 | 2,377,537 | — | — |
| 2005-11-15 | $1.98 | $1.98 | 4,188,200 | — | — |
| 2005-11-14 | $1.94 | $1.94 | 794,536 | — | — |
| 2005-11-11 | $1.91 | $1.91 | 789,983 | — | — |
| 2005-11-10 | $1.90 | $1.90 | 2,511,857 | — | — |
| 2005-11-09 | $1.81 | $1.81 | 419,655 | — | — |
| 2005-11-08 | $1.81 | $1.81 | 239,803 | — | — |
| 2005-11-07 | $1.81 | $1.81 | 589,641 | — | — |
| 2005-11-04 | $1.78 | $1.78 | 576,741 | — | — |
| 2005-11-03 | $1.80 | $1.80 | 1,243,787 | — | — |
| 2005-11-02 | $1.81 | $1.81 | 2,124,834 | — | — |
| 2005-11-01 | $1.79 | $1.79 | 1,392,525 | — | — |
| 2005-10-31 | $1.85 | $1.85 | 4,337,697 | — | — |
| 2005-10-28 | $1.80 | $1.80 | 1,734,775 | — | — |
| 2005-10-27 | $1.76 | $1.76 | 783,912 | — | — |
| 2005-10-26 | $1.75 | $1.75 | 591,159 | — | — |
| 2005-10-25 | $1.79 | $1.79 | 955,416 | — | — |
| 2005-10-24 | $1.84 | $1.84 | 2,000,379 | — | — |
| 2005-10-21 | $1.71 | $1.71 | 1,144,375 | — | — |
| 2005-10-20 | $1.71 | $1.71 | 957,693 | — | — |
| 2005-10-19 | $1.78 | $1.78 | 1,293,872 | — | — |
| 2005-10-18 | $1.73 | $1.73 | 926,579 | — | — |
| 2005-10-17 | $1.70 | $1.70 | 894,707 | — | — |
| 2005-10-14 | $1.73 | $1.73 | 1,774,236 | — | — |
| 2005-10-13 | $1.67 | $1.67 | 2,247,012 | — | — |
| 2005-10-12 | $1.67 | $1.67 | 10,040,600 | — | — |
| 2005-10-11 | $1.74 | $1.74 | 1,579,966 | — | — |
| 2005-10-10 | $1.76 | $1.76 | 1,368,241 | — | — |
| 2005-10-07 | $1.80 | $1.80 | 1,950,294 | — | — |
| 2005-10-06 | $1.78 | $1.78 | 1,458,547 | — | — |
| 2005-10-05 | $1.74 | $1.74 | 1,859,989 | — | — |
| 2005-10-04 | $1.75 | $1.75 | 2,295,580 | — | — |
| 2005-10-03 | $1.77 | $1.77 | 1,167,141 | — | — |
| 2005-09-30 | $1.78 | $1.78 | 3,162,208 | — | — |
| 2005-09-29 | $1.79 | $1.79 | 2,164,295 | — | — |
| 2005-09-28 | $1.79 | $1.79 | 1,163,347 | — | — |
| 2005-09-27 | $1.78 | $1.78 | 824,132 | — | — |
| 2005-09-26 | $1.83 | $1.83 | 2,117,245 | — | — |
| 2005-09-23 | $1.83 | $1.83 | 11,048,378 | — | — |
| 2005-09-22 | $1.83 | $1.83 | 1,740,846 | — | — |
| 2005-09-21 | $1.74 | $1.74 | 691,330 | — | — |
| 2005-09-20 | $1.73 | $1.73 | 1,637,640 | — | — |
| 2005-09-19 | $1.78 | $1.78 | 1,331,057 | — | — |
| 2005-09-16 | $1.79 | $1.79 | 3,356,479 | — | — |
| 2005-09-15 | $1.80 | $1.80 | 381,711 | — | — |
| 2005-09-14 | $1.79 | $1.79 | 645,039 | — | — |
| 2005-09-13 | $1.82 | $1.82 | 1,375,071 | — | — |
| 2005-09-12 | $1.89 | $1.89 | 601,783 | — | — |
| 2005-09-09 | $1.86 | $1.86 | 1,131,474 | — | — |
| 2005-09-08 | $1.83 | $1.83 | 486,435 | — | — |
| 2005-09-07 | $1.80 | $1.80 | 1,450,199 | — | — |
| 2005-09-06 | $1.76 | $1.76 | 518,308 | — | — |
| 2005-09-02 | $1.75 | $1.75 | 327,832 | — | — |
| 2005-09-01 | $1.76 | $1.76 | 472,776 | — | — |
| 2005-08-31 | $1.75 | $1.75 | 879,530 | — | — |
| 2005-08-30 | $1.69 | $1.69 | 440,144 | — | — |
| 2005-08-29 | $1.68 | $1.68 | 484,159 | — | — |
| 2005-08-26 | $1.66 | $1.66 | 1,944,223 | — | — |
| 2005-08-25 | $1.67 | $1.67 | 2,375,261 | — | — |
| 2005-08-24 | $1.63 | $1.63 | 1,671,789 | — | — |
| 2005-08-23 | $1.70 | $1.70 | 757,352 | — | — |
| 2005-08-22 | $1.70 | $1.70 | 1,639,917 | — | — |
| 2005-08-19 | $1.76 | $1.76 | 2,085,373 | — | — |
| 2005-08-18 | $1.67 | $1.67 | 926,579 | — | — |
| 2005-08-17 | $1.67 | $1.67 | 1,765,889 | — | — |
| 2005-08-16 | $1.64 | $1.64 | 1,399,355 | — | — |
| 2005-08-15 | $1.68 | $1.68 | 1,511,668 | — | — |
| 2005-08-12 | $1.69 | $1.69 | 875,735 | — | — |
| 2005-08-11 | $1.76 | $1.76 | 4,291,406 | — | — |
| 2005-08-10 | $1.69 | $1.69 | 1,770,442 | — | — |
| 2005-08-09 | $1.76 | $1.76 | 1,030,544 | — | — |
| 2005-08-08 | $1.77 | $1.77 | 1,486,625 | — | — |
| 2005-08-05 | $1.84 | $1.84 | 2,742,554 | — | — |
| 2005-08-04 | $1.89 | $1.89 | 2,448,112 | — | — |
| 2005-08-03 | $1.98 | $1.98 | 1,194,460 | — | — |
| 2005-08-02 | $2.01 | $2.01 | 1,125,403 | — | — |
| 2005-08-01 | $2.00 | $2.00 | 1,227,851 | — | — |
| 2005-07-29 | $2.01 | $2.01 | 1,794,726 | — | — |
| 2005-07-28 | $2.03 | $2.03 | 9,616,392 | — | — |
| 2005-07-27 | $2.09 | $2.09 | 830,962 | — | — |
| 2005-07-26 | $2.09 | $2.09 | 566,875 | — | — |
| 2005-07-25 | $2.08 | $2.08 | 1,092,772 | — | — |
| 2005-07-22 | $2.11 | $2.11 | 1,120,091 | — | — |
| 2005-07-21 | $2.10 | $2.10 | 1,702,144 | — | — |
| 2005-07-20 | $2.15 | $2.15 | 2,189,338 | — | — |
| 2005-07-19 | $2.12 | $2.12 | 2,155,948 | — | — |
| 2005-07-18 | $2.10 | $2.10 | 2,755,454 | — | — |
| 2005-07-15 | $2.02 | $2.02 | 1,563,271 | — | — |
| 2005-07-14 | $1.98 | $1.98 | 1,957,124 | — | — |
| 2005-07-13 | $1.98 | $1.98 | 1,094,290 | — | — |
| 2005-07-12 | $1.98 | $1.98 | 1,436,540 | — | — |
| 2005-07-11 | $1.99 | $1.99 | 3,532,537 | — | — |
| 2005-07-08 | $2.02 | $2.02 | 3,055,967 | — | — |
| 2005-07-07 | $1.97 | $1.97 | 1,033,580 | — | — |
| 2005-07-06 | $1.96 | $1.96 | 4,278,505 | — | — |
| 2005-07-05 | $1.99 | $1.99 | 1,492,696 | — | — |
| 2005-07-01 | $1.98 | $1.98 | 1,592,108 | — | — |
| 2005-06-30 | $2.01 | $2.01 | 4,251,186 | — | — |
| 2005-06-29 | $1.96 | $1.96 | 3,732,878 | — | — |
| 2005-06-28 | $1.96 | $1.96 | 2,256,877 | — | — |
| 2005-06-27 | $1.95 | $1.95 | 2,305,445 | — | — |
| 2005-06-24 | $1.99 | $1.99 | 7,587,934 | — | — |
| 2005-06-23 | $1.94 | $1.94 | 1,554,923 | — | — |
| 2005-06-22 | $1.95 | $1.95 | 2,809,334 | — | — |
| 2005-06-21 | $1.89 | $1.89 | 2,022,387 | — | — |
| 2005-06-20 | $1.93 | $1.93 | 1,904,762 | — | — |
| 2005-06-17 | $1.91 | $1.91 | 3,908,936 | — | — |
| 2005-06-16 | $1.85 | $1.85 | 8,475,052 | — | — |
| 2005-06-15 | $1.78 | $1.78 | 4,585,847 | — | — |
| 2005-06-14 | $1.71 | $1.71 | 1,415,291 | — | — |
| 2005-06-13 | $1.67 | $1.67 | 2,638,589 | — | — |
| 2005-06-10 | $1.64 | $1.64 | 1,944,982 | — | — |
| 2005-06-09 | $1.64 | $1.64 | 2,524,758 | — | — |
| 2005-06-08 | $1.66 | $1.66 | 6,302,409 | — | — |
| 2005-06-07 | $1.62 | $1.62 | 3,977,234 | — | — |
| 2005-06-06 | $1.72 | $1.72 | 7,908,177 | — | — |
| 2005-06-03 | $1.73 | $1.73 | 10,181,749 | — | — |
| 2005-06-02 | $1.62 | $1.62 | 11,999,241 | — | — |
| 2005-06-01 | $1.72 | $1.72 | 11,787,517 | — | — |
| 2005-05-31 | $1.74 | $1.74 | 46,471,637 | — | — |
| 2005-05-27 | $2.25 | $2.25 | 15,443,749 | — | — |
| 2005-05-26 | $2.37 | $2.37 | 5,523,051 | — | — |
| 2005-05-25 | $2.39 | $2.39 | 4,020,489 | — | — |
| 2005-05-24 | $2.45 | $2.45 | 15,103,775 | — | — |
| 2005-05-23 | $2.32 | $2.32 | 6,891,292 | — | — |
| 2005-05-20 | $2.26 | $2.26 | 8,185,164 | — | — |
| 2005-05-19 | $2.19 | $2.19 | 4,426,485 | — | — |
| 2005-05-18 | $2.18 | $2.18 | 5,913,109 | — | — |
| 2005-05-17 | $2.17 | $2.17 | 6,180,231 | — | — |
| 2005-05-16 | $2.26 | $2.26 | 3,226,712 | — | — |
| 2005-05-13 | $2.36 | $2.36 | 9,939,670 | — | — |
| 2005-05-12 | $2.35 | $2.35 | 17,345,475 | — | — |
| 2005-05-11 | $2.23 | $2.23 | 29,290,078 | — | — |
| 2005-05-10 | $2.39 | $2.39 | 33,832,669 | — | — |
| 2005-05-09 | $2.10 | $2.10 | 23,430,848 | — | — |
| 2005-05-06 | $1.99 | $1.99 | 30,145,323 | — | — |
| 2005-05-05 | $1.87 | $1.87 | 41,904,003 | — | — |
| 2005-05-04 | $1.74 | $1.74 | 138,637,830 | — | — |
| 2005-05-03 | $0.89 | $0.89 | 3,056,725 | — | — |
| 2005-05-02 | $1.00 | $1.00 | 947,828 | — | — |
| 2005-04-29 | $0.94 | $0.94 | 2,111,174 | — | — |
| 2005-04-28 | $0.93 | $0.93 | 579,776 | — | — |
| 2005-04-27 | $1.00 | $1.00 | 2,523,240 | — | — |
| 2005-04-26 | $0.95 | $0.95 | 969,076 | — | — |
| 2005-04-25 | $0.94 | $0.94 | 1,609,562 | — | — |
| 2005-04-22 | $0.90 | $0.90 | 2,673,496 | — | — |
| 2005-04-21 | $0.99 | $0.99 | 1,124,644 | — | — |
| 2005-04-20 | $0.97 | $0.97 | 799,848 | — | — |
| 2005-04-19 | $0.99 | $0.99 | 2,372,225 | — | — |
| 2005-04-18 | $0.99 | $0.99 | 2,105,862 | — | — |
| 2005-04-15 | $0.98 | $0.98 | 1,896,414 | — | — |
| 2005-04-14 | $0.99 | $0.99 | 1,842,535 | — | — |
| 2005-04-13 | $1.05 | $1.05 | 7,927,907 | — | — |
| 2005-04-12 | $0.93 | $0.93 | 2,880,668 | — | — |
| 2005-04-11 | $0.94 | $0.94 | 2,666,667 | — | — |
| 2005-04-08 | $0.95 | $0.95 | 3,233,542 | — | — |
| 2005-04-07 | $0.92 | $0.92 | 3,977,234 | — | — |
| 2005-04-06 | $0.96 | $0.96 | 3,545,437 | — | — |
| 2005-04-05 | $0.91 | $0.91 | 2,729,653 | — | — |
| 2005-04-04 | $0.96 | $0.96 | 2,051,224 | — | — |
| 2005-04-01 | $1.03 | $1.03 | 481,882 | — | — |
| 2005-03-31 | $1.06 | $1.06 | 632,897 | — | — |
| 2005-03-30 | $1.02 | $1.02 | 362,740 | — | — |
| 2005-03-29 | $1.03 | $1.03 | 939,480 | — | — |
| 2005-03-28 | $1.07 | $1.07 | 757,352 | — | — |
| 2005-03-24 | $1.14 | $1.14 | 680,706 | — | — |
| 2005-03-23 | $1.16 | $1.16 | 682,223 | — | — |
| 2005-03-22 | $1.16 | $1.16 | 1,196,737 | — | — |
| 2005-03-21 | $1.17 | $1.17 | 288,370 | — | — |
| 2005-03-18 | $1.20 | $1.20 | 1,021,438 | — | — |
| 2005-03-17 | $1.20 | $1.20 | 1,528,363 | — | — |
| 2005-03-16 | $1.17 | $1.17 | 1,323,468 | — | — |
| 2005-03-15 | $1.17 | $1.17 | 362,740 | — | — |
| 2005-03-14 | $1.23 | $1.23 | 809,714 | — | — |
| 2005-03-11 | $1.21 | $1.21 | 863,593 | — | — |
| 2005-03-10 | $1.22 | $1.22 | 1,419,844 | — | — |
| 2005-03-09 | $1.20 | $1.20 | 944,792 | — | — |
| 2005-03-08 | $1.20 | $1.20 | 4,217,037 | — | — |
| 2005-03-07 | $1.17 | $1.17 | 941,757 | — | — |
| 2005-03-04 | $1.16 | $1.16 | 2,005,692 | — | — |
| 2005-03-03 | $1.20 | $1.20 | 1,630,051 | — | — |
| 2005-03-02 | $1.23 | $1.23 | 1,328,021 | — | — |
| 2005-03-01 | $1.24 | $1.24 | 689,053 | — | — |
| 2005-02-28 | $1.26 | $1.26 | 598,748 | — | — |
| 2005-02-25 | $1.32 | $1.32 | 708,025 | — | — |
| 2005-02-24 | $1.25 | $1.25 | 2,855,625 | — | — |
| 2005-02-23 | $1.32 | $1.32 | 1,305,255 | — | — |
| 2005-02-22 | $1.32 | $1.32 | 1,717,321 | — | — |
| 2005-02-18 | $1.28 | $1.28 | 1,129,956 | — | — |
| 2005-02-17 | $1.30 | $1.30 | 1,630,051 | — | — |
| 2005-02-16 | $1.36 | $1.36 | 2,247,771 | — | — |
| 2005-02-15 | $1.37 | $1.37 | 1,477,518 | — | — |
| 2005-02-14 | $1.40 | $1.40 | 871,182 | — | — |
| 2005-02-11 | $1.45 | $1.45 | 3,056,725 | — | — |
| 2005-02-10 | $1.42 | $1.42 | 2,812,370 | — | — |
| 2005-02-09 | $1.52 | $1.52 | 934,927 | — | — |
| 2005-02-08 | $1.54 | $1.54 | 2,083,855 | — | — |
| 2005-02-07 | $1.57 | $1.57 | 1,720,357 | — | — |
| 2005-02-04 | $1.59 | $1.59 | 1,164,105 | — | — |
| 2005-02-03 | $1.58 | $1.58 | 1,357,617 | — | — |
| 2005-02-02 | $1.57 | $1.57 | 1,156,517 | — | — |
| 2005-02-01 | $1.62 | $1.62 | 2,193,132 | — | — |
| 2005-01-31 | $1.59 | $1.59 | 1,896,414 | — | — |
| 2005-01-28 | $1.60 | $1.60 | 2,075,507 | — | — |
| 2005-01-27 | $1.67 | $1.67 | 2,478,467 | — | — |
| 2005-01-26 | $1.69 | $1.69 | 1,107,190 | — | — |
| 2005-01-25 | $1.66 | $1.66 | 1,781,825 | — | — |
| 2005-01-24 | $1.64 | $1.64 | 1,419,086 | — | — |
| 2005-01-21 | $1.60 | $1.60 | 1,621,704 | — | — |
| 2005-01-20 | $1.60 | $1.60 | 3,509,770 | — | — |
| 2005-01-19 | $1.61 | $1.61 | 1,759,059 | — | — |
| 2005-01-18 | $1.61 | $1.61 | 1,265,794 | — | — |
| 2005-01-14 | $1.61 | $1.61 | 512,996 | — | — |
| 2005-01-13 | $1.59 | $1.59 | 1,296,149 | — | — |
| 2005-01-12 | $1.63 | $1.63 | 1,762,094 | — | — |
| 2005-01-11 | $1.53 | $1.53 | 442,421 | — | — |
| 2005-01-10 | $1.52 | $1.52 | 1,311,326 | — | — |
| 2005-01-07 | $1.50 | $1.50 | 670,840 | — | — |
| 2005-01-06 | $1.56 | $1.56 | 2,179,473 | — | — |
| 2005-01-05 | $1.59 | $1.59 | 1,104,914 | — | — |
| 2005-01-04 | $1.68 | $1.68 | 2,677,291 | — | — |
| 2005-01-03 | $1.84 | $1.84 | 635,932 | — | — |