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
- 2000-03-27 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 | $3.47 | $3.47 | 1,783,200 | — | — |
| 2005-12-29 | $3.49 | $3.49 | 2,214,000 | — | — |
| 2005-12-28 | $3.49 | $3.49 | 2,584,800 | — | — |
| 2005-12-27 | $3.48 | $3.48 | 3,970,800 | — | — |
| 2005-12-23 | $3.50 | $3.50 | 1,549,200 | — | — |
| 2005-12-22 | $3.50 | $3.50 | 1,753,200 | — | — |
| 2005-12-21 | $3.48 | $3.48 | 3,357,600 | — | — |
| 2005-12-20 | $3.46 | $3.46 | 2,569,200 | — | — |
| 2005-12-19 | $3.46 | $3.46 | 3,040,800 | — | — |
| 2005-12-16 | $3.50 | $3.50 | 3,934,800 | — | — |
| 2005-12-15 | $3.49 | $3.49 | 2,542,800 | — | — |
| 2005-12-14 | $3.49 | $3.49 | 2,980,800 | — | — |
| 2005-12-13 | $3.47 | $3.47 | 3,122,400 | — | — |
| 2005-12-12 | $3.48 | $3.48 | 3,118,800 | — | — |
| 2005-12-09 | $3.46 | $3.46 | 4,551,600 | — | — |
| 2005-12-08 | $3.44 | $3.44 | 3,468,000 | — | — |
| 2005-12-07 | $3.46 | $3.46 | 4,424,400 | — | — |
| 2005-12-06 | $3.49 | $3.49 | 3,423,600 | — | — |
| 2005-12-05 | $3.48 | $3.48 | 4,039,200 | — | — |
| 2005-12-02 | $3.49 | $3.49 | 7,626,000 | — | — |
| 2005-12-01 | $3.38 | $3.38 | 12,391,200 | — | — |
| 2005-11-30 | $3.33 | $3.33 | 8,672,400 | — | — |
| 2005-11-29 | $3.32 | $3.32 | 6,775,200 | — | — |
| 2005-11-28 | $3.37 | $3.37 | 5,620,800 | — | — |
| 2005-11-25 | $3.44 | $3.44 | 571,200 | — | — |
| 2005-11-23 | $3.42 | $3.42 | 4,006,800 | — | — |
| 2005-11-22 | $3.43 | $3.43 | 5,719,200 | — | — |
| 2005-11-21 | $3.46 | $3.46 | 5,289,600 | — | — |
| 2005-11-18 | $3.47 | $3.47 | 3,967,200 | — | — |
| 2005-11-17 | $3.48 | $3.48 | 3,631,200 | — | — |
| 2005-11-16 | $3.50 | $3.50 | 4,828,800 | — | — |
| 2005-11-15 | $3.49 | $3.49 | 4,125,600 | — | — |
| 2005-11-14 | $3.50 | $3.50 | 2,256,000 | — | — |
| 2005-11-11 | $3.51 | $3.51 | 3,090,000 | — | — |
| 2005-11-10 | $3.52 | $3.52 | 3,072,000 | — | — |
| 2005-11-09 | $3.53 | $3.53 | 2,216,400 | — | — |
| 2005-11-08 | $3.52 | $3.52 | 3,062,400 | — | — |
| 2005-11-07 | $3.49 | $3.49 | 5,005,200 | — | — |
| 2005-11-04 | $3.49 | $3.49 | 2,769,600 | — | — |
| 2005-11-03 | $3.50 | $3.50 | 4,466,400 | — | — |
| 2005-11-02 | $3.50 | $3.50 | 3,376,800 | — | — |
| 2005-11-01 | $3.48 | $3.48 | 3,993,600 | — | — |
| 2005-10-31 | $3.45 | $3.45 | 4,176,000 | — | — |
| 2005-10-28 | $3.45 | $3.45 | 5,107,200 | — | — |
| 2005-10-27 | $3.42 | $3.42 | 4,801,200 | — | — |
| 2005-10-26 | $3.47 | $3.47 | 7,460,400 | — | — |
| 2005-10-25 | $3.51 | $3.51 | 3,067,200 | — | — |
| 2005-10-24 | $3.56 | $3.56 | 5,154,000 | — | — |
| 2005-10-21 | $3.55 | $3.55 | 3,379,200 | — | — |
| 2005-10-20 | $3.57 | $3.57 | 4,843,200 | — | — |
| 2005-10-19 | $3.58 | $3.58 | 5,952,000 | — | — |
| 2005-10-18 | $3.57 | $3.57 | 9,376,800 | — | — |
| 2005-10-17 | $3.49 | $3.49 | 5,061,600 | — | — |
| 2005-10-14 | $3.49 | $3.49 | 3,321,600 | — | — |
| 2005-10-13 | $3.49 | $3.49 | 2,638,800 | — | — |
| 2005-10-12 | $3.48 | $3.48 | 4,816,800 | — | — |
| 2005-10-11 | $3.50 | $3.50 | 3,018,000 | — | — |
| 2005-10-10 | $3.55 | $3.55 | 2,436,000 | — | — |
| 2005-10-07 | $3.59 | $3.59 | 2,649,600 | — | — |
| 2005-10-06 | $3.62 | $3.62 | 4,690,800 | — | — |
| 2005-10-05 | $3.64 | $3.64 | 2,967,600 | — | — |
| 2005-10-04 | $3.69 | $3.69 | 3,180,000 | — | — |
| 2005-10-03 | $3.68 | $3.68 | 8,212,800 | — | — |
| 2005-09-30 | $3.70 | $3.70 | 3,266,400 | — | — |
| 2005-09-29 | $3.67 | $3.67 | 2,239,200 | — | — |
| 2005-09-28 | $3.64 | $3.64 | 2,677,200 | — | — |
| 2005-09-27 | $3.67 | $3.67 | 2,856,000 | — | — |
| 2005-09-26 | $3.65 | $3.65 | 3,423,600 | — | — |
| 2005-09-23 | $3.61 | $3.61 | 3,216,000 | — | — |
| 2005-09-22 | $3.63 | $3.63 | 4,488,000 | — | — |
| 2005-09-21 | $3.60 | $3.60 | 3,591,600 | — | — |
| 2005-09-20 | $3.64 | $3.64 | 2,647,200 | — | — |
| 2005-09-19 | $3.68 | $3.68 | 2,890,800 | — | — |
| 2005-09-16 | $3.67 | $3.66 | 2,958,000 | — | — |
| 2005-09-15 | $3.64 | $3.64 | 3,313,200 | — | — |
| 2005-09-14 | $3.66 | $3.66 | 2,271,600 | — | — |
| 2005-09-13 | $3.66 | $3.66 | 3,048,000 | — | — |
| 2005-09-12 | $3.66 | $3.66 | 2,209,200 | — | — |
| 2005-09-09 | $3.66 | $3.66 | 3,279,600 | — | — |
| 2005-09-08 | $3.66 | $3.66 | 5,458,800 | — | — |
| 2005-09-07 | $3.72 | $3.72 | 2,671,200 | — | — |
| 2005-09-06 | $3.73 | $3.73 | 3,265,200 | — | — |
| 2005-09-02 | $3.65 | $3.65 | 1,443,600 | — | — |
| 2005-09-01 | $3.67 | $3.67 | 3,136,800 | — | — |
| 2005-08-31 | $3.67 | $3.67 | 3,907,200 | — | — |
| 2005-08-30 | $3.63 | $3.63 | 3,778,800 | — | — |
| 2005-08-29 | $3.63 | $3.63 | 3,207,600 | — | — |
| 2005-08-26 | $3.59 | $3.59 | 4,189,200 | — | — |
| 2005-08-25 | $3.55 | $3.55 | 3,141,600 | — | — |
| 2005-08-24 | $3.58 | $3.58 | 2,910,000 | — | — |
| 2005-08-23 | $3.58 | $3.58 | 3,699,600 | — | — |
| 2005-08-22 | $3.59 | $3.59 | 3,313,200 | — | — |
| 2005-08-19 | $3.58 | $3.58 | 3,628,800 | — | — |
| 2005-08-18 | $3.61 | $3.61 | 2,744,400 | — | — |
| 2005-08-17 | $3.63 | $3.63 | 4,620,000 | — | — |
| 2005-08-16 | $3.63 | $3.63 | 2,661,600 | — | — |
| 2005-08-15 | $3.68 | $3.68 | 2,232,000 | — | — |
| 2005-08-12 | $3.67 | $3.67 | 3,229,200 | — | — |
| 2005-08-11 | $3.68 | $3.68 | 4,125,600 | — | — |
| 2005-08-10 | $3.64 | $3.64 | 4,128,000 | — | — |
| 2005-08-09 | $3.67 | $3.67 | 4,555,200 | — | — |
| 2005-08-08 | $3.66 | $3.66 | 5,853,600 | — | — |
| 2005-08-05 | $3.71 | $3.71 | 4,425,600 | — | — |
| 2005-08-04 | $3.75 | $3.75 | 3,507,600 | — | — |
| 2005-08-03 | $3.78 | $3.78 | 3,411,600 | — | — |
| 2005-08-02 | $3.80 | $3.80 | 5,355,600 | — | — |
| 2005-08-01 | $3.82 | $3.82 | 4,996,800 | — | — |
| 2005-07-29 | $3.82 | $3.82 | 3,548,400 | — | — |
| 2005-07-28 | $3.85 | $3.85 | 5,619,600 | — | — |
| 2005-07-27 | $3.83 | $3.83 | 5,728,800 | — | — |
| 2005-07-26 | $3.83 | $3.83 | 11,343,600 | — | — |
| 2005-07-25 | $3.76 | $3.76 | 10,986,000 | — | — |
| 2005-07-22 | $3.71 | $3.71 | 38,852,400 | — | — |
| 2005-07-21 | $3.43 | $3.43 | 5,208,000 | — | — |
| 2005-07-20 | $3.41 | $3.41 | 7,455,600 | — | — |
| 2005-07-19 | $3.39 | $3.39 | 8,814,000 | — | — |
| 2005-07-18 | $3.41 | $3.41 | 5,559,600 | — | — |
| 2005-07-15 | $3.41 | $3.41 | 9,426,000 | — | — |
| 2005-07-14 | $3.46 | $3.46 | 4,383,600 | — | — |
| 2005-07-13 | $3.50 | $3.50 | 2,040,000 | — | — |
| 2005-07-12 | $3.53 | $3.53 | 3,229,200 | — | — |
| 2005-07-11 | $3.52 | $3.52 | 3,055,200 | — | — |
| 2005-07-08 | $3.52 | $3.52 | 5,234,400 | — | — |
| 2005-07-07 | $3.50 | $3.50 | 4,345,200 | — | — |
| 2005-07-06 | $3.52 | $3.52 | 5,431,200 | — | — |
| 2005-07-05 | $3.58 | $3.58 | 3,421,200 | — | — |
| 2005-07-01 | $3.58 | $3.58 | 3,807,600 | — | — |
| 2005-06-30 | $3.59 | $3.59 | 4,756,800 | — | — |
| 2005-06-29 | $3.57 | $3.57 | 7,041,600 | — | — |
| 2005-06-28 | $3.57 | $3.57 | 4,705,200 | — | — |
| 2005-06-27 | $3.53 | $3.53 | 3,218,400 | — | — |
| 2005-06-24 | $3.53 | $3.53 | 6,282,000 | — | — |
| 2005-06-23 | $3.55 | $3.55 | 5,253,600 | — | — |
| 2005-06-22 | $3.54 | $3.54 | 9,295,200 | — | — |
| 2005-06-21 | $3.57 | $3.56 | 4,065,600 | — | — |
| 2005-06-20 | $3.57 | $3.57 | 5,739,600 | — | — |
| 2005-06-17 | $3.61 | $3.61 | 6,225,600 | — | — |
| 2005-06-16 | $3.61 | $3.61 | 2,917,200 | — | — |
| 2005-06-15 | $3.60 | $3.60 | 8,770,800 | — | — |
| 2005-06-14 | $3.60 | $3.60 | 24,112,800 | — | — |
| 2005-06-13 | $3.75 | $3.75 | 2,875,200 | — | — |
| 2005-06-10 | $3.75 | $3.75 | 4,710,000 | — | — |
| 2005-06-09 | $3.78 | $3.78 | 5,780,400 | — | — |
| 2005-06-08 | $3.83 | $3.83 | 2,308,800 | — | — |
| 2005-06-07 | $3.88 | $3.88 | 8,593,200 | — | — |
| 2005-06-06 | $3.85 | $3.85 | 7,003,200 | — | — |
| 2005-06-03 | $3.90 | $3.90 | 6,098,400 | — | — |
| 2005-06-02 | $3.88 | $3.88 | 5,112,000 | — | — |
| 2005-06-01 | $3.83 | $3.83 | 3,926,400 | — | — |
| 2005-05-31 | $3.81 | $3.81 | 3,741,600 | — | — |
| 2005-05-27 | $3.86 | $3.86 | 3,865,200 | — | — |
| 2005-05-26 | $3.82 | $3.81 | 3,110,400 | — | — |
| 2005-05-25 | $3.80 | $3.80 | 6,284,400 | — | — |
| 2005-05-24 | $3.84 | $3.84 | 4,398,000 | — | — |
| 2005-05-23 | $3.86 | $3.86 | 2,110,800 | — | — |
| 2005-05-20 | $3.83 | $3.83 | 4,111,200 | — | — |
| 2005-05-19 | $3.84 | $3.84 | 1,832,400 | — | — |
| 2005-05-18 | $3.82 | $3.82 | 4,958,400 | — | — |
| 2005-05-17 | $3.78 | $3.78 | 4,372,800 | — | — |
| 2005-05-16 | $3.78 | $3.78 | 2,240,400 | — | — |
| 2005-05-13 | $3.76 | $3.76 | 1,900,800 | — | — |
| 2005-05-12 | $3.78 | $3.78 | 4,038,000 | — | — |
| 2005-05-11 | $3.83 | $3.83 | 1,845,600 | — | — |
| 2005-05-10 | $3.79 | $3.79 | 10,320,000 | — | — |
| 2005-05-09 | $3.85 | $3.85 | 5,077,200 | — | — |
| 2005-05-06 | $3.81 | $3.81 | 3,180,000 | — | — |
| 2005-05-05 | $3.80 | $3.80 | 5,376,000 | — | — |
| 2005-05-04 | $3.78 | $3.78 | 6,312,000 | — | — |
| 2005-05-03 | $3.76 | $3.76 | 6,944,400 | — | — |
| 2005-05-02 | $3.73 | $3.73 | 6,660,000 | — | — |
| 2005-04-29 | $3.67 | $3.67 | 9,607,200 | — | — |
| 2005-04-28 | $3.68 | $3.68 | 6,734,400 | — | — |
| 2005-04-27 | $3.67 | $3.67 | 3,616,800 | — | — |
| 2005-04-26 | $3.63 | $3.63 | 7,291,200 | — | — |
| 2005-04-25 | $3.65 | $3.65 | 11,046,000 | — | — |
| 2005-04-22 | $3.55 | $3.55 | 11,569,200 | — | — |
| 2005-04-21 | $3.53 | $3.53 | 10,536,000 | — | — |
| 2005-04-20 | $3.51 | $3.51 | 4,275,600 | — | — |
| 2005-04-19 | $3.54 | $3.54 | 4,394,400 | — | — |
| 2005-04-18 | $3.51 | $3.51 | 4,402,800 | — | — |
| 2005-04-15 | $3.49 | $3.49 | 5,217,600 | — | — |
| 2005-04-14 | $3.50 | $3.50 | 10,772,400 | — | — |
| 2005-04-13 | $3.54 | $3.54 | 3,720,000 | — | — |
| 2005-04-12 | $3.52 | $3.52 | 4,508,400 | — | — |
| 2005-04-11 | $3.54 | $3.54 | 2,450,400 | — | — |
| 2005-04-08 | $3.54 | $3.54 | 2,608,800 | — | — |
| 2005-04-07 | $3.56 | $3.56 | 5,572,800 | — | — |
| 2005-04-06 | $3.58 | $3.58 | 4,291,200 | — | — |
| 2005-04-05 | $3.58 | $3.58 | 3,891,600 | — | — |
| 2005-04-04 | $3.56 | $3.56 | 3,930,000 | — | — |
| 2005-04-01 | $3.60 | $3.60 | 10,202,400 | — | — |
| 2005-03-31 | $3.60 | $3.60 | 4,089,600 | — | — |
| 2005-03-30 | $3.62 | $3.62 | 6,835,200 | — | — |
| 2005-03-29 | $3.58 | $3.58 | 3,691,200 | — | — |
| 2005-03-28 | $3.57 | $3.57 | 3,175,200 | — | — |
| 2005-03-24 | $3.57 | $3.57 | 4,695,600 | — | — |
| 2005-03-23 | $3.59 | $3.59 | 4,239,600 | — | — |
| 2005-03-22 | $3.61 | $3.61 | 3,915,600 | — | — |
| 2005-03-21 | $3.63 | $3.63 | 2,872,800 | — | — |
| 2005-03-18 | $3.62 | $3.62 | 5,570,400 | — | — |
| 2005-03-17 | $3.59 | $3.59 | 2,328,000 | — | — |
| 2005-03-16 | $3.58 | $3.58 | 3,776,400 | — | — |
| 2005-03-15 | $3.64 | $3.64 | 2,866,800 | — | — |
| 2005-03-14 | $3.69 | $3.69 | 4,440,000 | — | — |
| 2005-03-11 | $3.62 | $3.62 | 3,774,000 | — | — |
| 2005-03-10 | $3.62 | $3.62 | 2,876,400 | — | — |
| 2005-03-09 | $3.62 | $3.62 | 2,689,200 | — | — |
| 2005-03-08 | $3.59 | $3.59 | 4,188,000 | — | — |
| 2005-03-07 | $3.63 | $3.63 | 3,398,400 | — | — |
| 2005-03-04 | $3.66 | $3.66 | 2,337,600 | — | — |
| 2005-03-03 | $3.65 | $3.65 | 4,981,200 | — | — |
| 2005-03-02 | $3.67 | $3.67 | 5,131,200 | — | — |
| 2005-03-01 | $3.64 | $3.64 | 4,903,200 | — | — |
| 2005-02-28 | $3.58 | $3.58 | 4,582,800 | — | — |
| 2005-02-25 | $3.56 | $3.56 | 4,968,000 | — | — |
| 2005-02-24 | $3.54 | $3.54 | 3,610,800 | — | — |
| 2005-02-23 | $3.50 | $3.50 | 3,704,400 | — | — |
| 2005-02-22 | $3.44 | $3.44 | 4,430,400 | — | — |
| 2005-02-18 | $3.49 | $3.49 | 3,110,400 | — | — |
| 2005-02-17 | $3.50 | $3.50 | 3,234,000 | — | — |
| 2005-02-16 | $3.52 | $3.52 | 3,345,600 | — | — |
| 2005-02-15 | $3.52 | $3.52 | 3,111,600 | — | — |
| 2005-02-14 | $3.50 | $3.50 | 5,641,200 | — | — |
| 2005-02-11 | $3.55 | $3.55 | 5,412,000 | — | — |
| 2005-02-10 | $3.45 | $3.45 | 5,584,800 | — | — |
| 2005-02-09 | $3.43 | $3.43 | 9,652,800 | — | — |
| 2005-02-08 | $3.41 | $3.41 | 5,547,600 | — | — |
| 2005-02-07 | $3.39 | $3.39 | 5,389,200 | — | — |
| 2005-02-04 | $3.38 | $3.38 | 7,668,000 | — | — |
| 2005-02-03 | $3.37 | $3.37 | 4,714,800 | — | — |
| 2005-02-02 | $3.35 | $3.35 | 6,651,600 | — | — |
| 2005-02-01 | $3.38 | $3.38 | 6,235,200 | — | — |
| 2005-01-31 | $3.39 | $3.39 | 5,460,000 | — | — |
| 2005-01-28 | $3.35 | $3.35 | 27,142,800 | — | — |
| 2005-01-27 | $3.43 | $3.43 | 5,360,400 | — | — |
| 2005-01-26 | $3.39 | $3.39 | 4,590,000 | — | — |
| 2005-01-25 | $3.41 | $3.41 | 3,384,000 | — | — |
| 2005-01-24 | $3.45 | $3.45 | 7,617,600 | — | — |
| 2005-01-21 | $3.42 | $3.42 | 3,938,400 | — | — |
| 2005-01-20 | $3.41 | $3.41 | 5,530,800 | — | — |
| 2005-01-19 | $3.44 | $3.44 | 2,678,400 | — | — |
| 2005-01-18 | $3.49 | $3.49 | 4,126,800 | — | — |
| 2005-01-14 | $3.43 | $3.43 | 3,916,800 | — | — |
| 2005-01-13 | $3.36 | $3.36 | 9,156,000 | — | — |
| 2005-01-12 | $3.34 | $3.34 | 6,812,400 | — | — |
| 2005-01-11 | $3.35 | $3.35 | 4,538,400 | — | — |
| 2005-01-10 | $3.44 | $3.44 | 6,159,600 | — | — |
| 2005-01-07 | $3.34 | $3.34 | 2,139,600 | — | — |
| 2005-01-06 | $3.34 | $3.34 | 5,336,400 | — | — |
| 2005-01-05 | $3.29 | $3.29 | 5,262,000 | — | — |
| 2005-01-04 | $3.32 | $3.32 | 7,804,800 | — | — |
| 2005-01-03 | $3.40 | $3.40 | 4,837,200 | — | — |