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
- 1987-08-20 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 | $4.89 | $5.08 | 3,859,200 | — | — |
| 2005-12-29 | $4.93 | $5.12 | 3,156,800 | — | — |
| 2005-12-28 | $4.92 | $5.11 | 2,841,600 | — | — |
| 2005-12-27 | $4.90 | $5.09 | 3,379,200 | — | — |
| 2005-12-23 | $4.96 | $5.15 | 3,902,400 | — | — |
| 2005-12-22 | $4.94 | $5.13 | 3,821,600 | — | — |
| 2005-12-21 | $4.90 | $5.08 | 5,178,400 | — | — |
| 2005-12-20 | $4.87 | $5.05 | 6,322,400 | — | — |
| 2005-12-19 | $4.86 | $5.05 | 6,470,400 | — | — |
| 2005-12-16 | $5.02 | $5.21 | 12,392,000 | — | — |
| 2005-12-15 | $5.06 | $5.25 | 10,563,200 | — | — |
| 2005-12-14 | $5.02 | $5.22 | 6,939,200 | — | — |
| 2005-12-13 | $5.05 | $5.24 | 6,836,000 | — | — |
| 2005-12-12 | $4.99 | $5.18 | 5,604,000 | — | — |
| 2005-12-09 | $4.97 | $5.16 | 10,727,200 | — | — |
| 2005-12-08 | $4.95 | $5.13 | 4,688,000 | — | — |
| 2005-12-07 | $4.96 | $5.15 | 5,170,400 | — | — |
| 2005-12-06 | $4.93 | $5.11 | 7,264,000 | — | — |
| 2005-12-05 | $5.02 | $5.21 | 10,045,600 | — | — |
| 2005-12-02 | $5.05 | $5.24 | 8,942,400 | — | — |
| 2005-12-01 | $5.00 | $5.19 | 8,877,600 | — | — |
| 2005-11-30 | $4.96 | $5.15 | 9,694,400 | — | — |
| 2005-11-29 | $4.99 | $5.18 | 12,679,200 | — | — |
| 2005-11-28 | $5.00 | $5.19 | 9,359,200 | — | — |
| 2005-11-25 | $5.14 | $5.34 | 1,770,400 | — | — |
| 2005-11-23 | $5.10 | $5.30 | 11,072,000 | — | — |
| 2005-11-22 | $5.21 | $5.41 | 10,153,600 | — | — |
| 2005-11-21 | $5.16 | $5.36 | 7,840,000 | — | — |
| 2005-11-18 | $5.15 | $5.35 | 13,768,000 | — | — |
| 2005-11-17 | $5.08 | $5.27 | 22,612,800 | — | — |
| 2005-11-16 | $4.93 | $5.12 | 5,664,000 | — | — |
| 2005-11-15 | $4.89 | $5.08 | 10,283,200 | — | — |
| 2005-11-14 | $4.95 | $5.14 | 10,200,800 | — | — |
| 2005-11-11 | $4.92 | $5.11 | 11,070,400 | — | — |
| 2005-11-10 | $4.97 | $5.16 | 30,400,000 | — | — |
| 2005-11-09 | $4.80 | $4.98 | 36,227,200 | — | — |
| 2005-11-08 | $4.66 | $4.84 | 14,494,400 | — | — |
| 2005-11-07 | $4.68 | $4.86 | 12,915,200 | — | — |
| 2005-11-04 | $4.57 | $4.75 | 13,457,600 | — | — |
| 2005-11-03 | $4.63 | $4.81 | 25,222,400 | — | — |
| 2005-11-02 | $4.50 | $4.67 | 14,710,400 | — | — |
| 2005-11-01 | $4.38 | $4.54 | 6,686,400 | — | — |
| 2005-10-31 | $4.38 | $4.55 | 8,195,200 | — | — |
| 2005-10-28 | $4.29 | $4.46 | 8,577,600 | — | — |
| 2005-10-27 | $4.23 | $4.39 | 11,196,800 | — | — |
| 2005-10-26 | $4.34 | $4.51 | 7,545,600 | — | — |
| 2005-10-25 | $4.38 | $4.55 | 10,128,000 | — | — |
| 2005-10-24 | $4.32 | $4.48 | 10,603,200 | — | — |
| 2005-10-21 | $4.29 | $4.45 | 11,014,400 | — | — |
| 2005-10-20 | $4.29 | $4.46 | 17,158,400 | — | — |
| 2005-10-19 | $4.36 | $4.52 | 19,134,400 | — | — |
| 2005-10-18 | $4.25 | $4.41 | 15,201,600 | — | — |
| 2005-10-17 | $4.22 | $4.38 | 13,924,800 | — | — |
| 2005-10-14 | $4.18 | $4.34 | 28,376,000 | — | — |
| 2005-10-13 | $4.18 | $4.34 | 22,912,000 | — | — |
| 2005-10-12 | $4.13 | $4.29 | 62,038,400 | — | — |
| 2005-10-11 | $3.83 | $3.98 | 12,537,600 | — | — |
| 2005-10-10 | $3.83 | $3.98 | 5,944,000 | — | — |
| 2005-10-07 | $3.85 | $3.99 | 3,561,600 | — | — |
| 2005-10-06 | $3.84 | $3.99 | 9,492,800 | — | — |
| 2005-10-05 | $3.88 | $4.02 | 8,504,000 | — | — |
| 2005-10-04 | $3.93 | $4.08 | 9,161,600 | — | — |
| 2005-10-03 | $3.89 | $4.03 | 10,960,000 | — | — |
| 2005-09-30 | $3.82 | $3.96 | 5,241,600 | — | — |
| 2005-09-29 | $3.80 | $3.95 | 6,750,400 | — | — |
| 2005-09-28 | $3.75 | $3.89 | 4,102,400 | — | — |
| 2005-09-27 | $3.76 | $3.91 | 6,550,400 | — | — |
| 2005-09-26 | $3.78 | $3.92 | 4,820,800 | — | — |
| 2005-09-23 | $3.75 | $3.89 | 7,462,400 | — | — |
| 2005-09-22 | $3.73 | $3.87 | 8,308,800 | — | — |
| 2005-09-21 | $3.67 | $3.81 | 11,105,600 | — | — |
| 2005-09-20 | $3.81 | $3.96 | 5,952,000 | — | — |
| 2005-09-19 | $3.85 | $4.00 | 6,096,000 | — | — |
| 2005-09-16 | $3.88 | $4.03 | 15,929,600 | — | — |
| 2005-09-15 | $3.91 | $4.05 | 7,336,000 | — | — |
| 2005-09-14 | $3.94 | $4.09 | 7,073,600 | — | — |
| 2005-09-13 | $3.95 | $4.10 | 7,729,600 | — | — |
| 2005-09-12 | $3.97 | $4.12 | 6,763,200 | — | — |
| 2005-09-09 | $3.91 | $4.06 | 5,070,400 | — | — |
| 2005-09-08 | $3.90 | $4.05 | 8,166,400 | — | — |
| 2005-09-07 | $3.91 | $4.06 | 8,574,400 | — | — |
| 2005-09-06 | $3.90 | $4.05 | 8,798,400 | — | — |
| 2005-09-02 | $3.85 | $4.00 | 6,816,000 | — | — |
| 2005-09-01 | $3.83 | $3.98 | 16,763,200 | — | — |
| 2005-08-31 | $3.79 | $3.93 | 27,259,200 | — | — |
| 2005-08-30 | $3.76 | $3.90 | 5,094,400 | — | — |
| 2005-08-29 | $3.82 | $3.97 | 4,521,600 | — | — |
| 2005-08-26 | $3.78 | $3.92 | 4,129,600 | — | — |
| 2005-08-25 | $3.83 | $3.97 | 6,456,000 | — | — |
| 2005-08-24 | $3.80 | $3.94 | 7,040,000 | — | — |
| 2005-08-23 | $3.84 | $3.99 | 6,878,400 | — | — |
| 2005-08-22 | $3.87 | $4.01 | 6,368,000 | — | — |
| 2005-08-19 | $3.85 | $4.00 | 5,702,400 | — | — |
| 2005-08-18 | $3.87 | $4.01 | 6,483,200 | — | — |
| 2005-08-17 | $3.88 | $4.00 | 8,224,000 | — | — |
| 2005-08-16 | $3.90 | $4.03 | 8,280,000 | — | — |
| 2005-08-15 | $3.98 | $4.11 | 7,059,200 | — | — |
| 2005-08-12 | $3.98 | $4.11 | 5,987,200 | — | — |
| 2005-08-11 | $3.98 | $4.11 | 7,312,000 | — | — |
| 2005-08-10 | $4.00 | $4.14 | 5,686,400 | — | — |
| 2005-08-09 | $4.04 | $4.17 | 4,588,800 | — | — |
| 2005-08-08 | $4.03 | $4.16 | 7,164,800 | — | — |
| 2005-08-05 | $4.06 | $4.19 | 5,163,200 | — | — |
| 2005-08-04 | $4.06 | $4.19 | 11,593,600 | — | — |
| 2005-08-03 | $4.06 | $4.20 | 8,736,000 | — | — |
| 2005-08-02 | $4.09 | $4.23 | 5,361,600 | — | — |
| 2005-08-01 | $4.09 | $4.22 | 8,057,600 | — | — |
| 2005-07-29 | $4.10 | $4.24 | 14,176,000 | — | — |
| 2005-07-28 | $3.99 | $4.12 | 5,318,400 | — | — |
| 2005-07-27 | $3.94 | $4.07 | 6,643,200 | — | — |
| 2005-07-26 | $3.92 | $4.05 | 5,041,600 | — | — |
| 2005-07-25 | $3.91 | $4.04 | 5,755,200 | — | — |
| 2005-07-22 | $3.95 | $4.08 | 4,025,600 | — | — |
| 2005-07-21 | $3.96 | $4.09 | 7,969,600 | — | — |
| 2005-07-20 | $3.98 | $4.11 | 9,064,000 | — | — |
| 2005-07-19 | $3.99 | $4.13 | 5,604,800 | — | — |
| 2005-07-18 | $3.95 | $4.08 | 4,728,000 | — | — |
| 2005-07-15 | $3.96 | $4.09 | 8,448,000 | — | — |
| 2005-07-14 | $3.91 | $4.04 | 11,550,400 | — | — |
| 2005-07-13 | $3.92 | $4.05 | 12,323,200 | — | — |
| 2005-07-12 | $3.91 | $4.03 | 7,267,200 | — | — |
| 2005-07-11 | $3.92 | $4.05 | 7,950,400 | — | — |
| 2005-07-08 | $3.90 | $4.03 | 9,379,200 | — | — |
| 2005-07-07 | $3.80 | $3.92 | 9,740,800 | — | — |
| 2005-07-06 | $3.77 | $3.90 | 14,252,800 | — | — |
| 2005-07-05 | $3.91 | $4.04 | 10,630,400 | — | — |
| 2005-07-01 | $3.84 | $3.96 | 7,963,200 | — | — |
| 2005-06-30 | $3.83 | $3.95 | 14,360,000 | — | — |
| 2005-06-29 | $3.77 | $3.90 | 4,193,600 | — | — |
| 2005-06-28 | $3.77 | $3.89 | 6,243,200 | — | — |
| 2005-06-27 | $3.71 | $3.84 | 7,347,200 | — | — |
| 2005-06-24 | $3.69 | $3.81 | 10,640,000 | — | — |
| 2005-06-23 | $3.75 | $3.87 | 10,296,000 | — | — |
| 2005-06-22 | $3.83 | $3.95 | 14,825,600 | — | — |
| 2005-06-21 | $3.89 | $4.02 | 7,980,800 | — | — |
| 2005-06-20 | $3.92 | $4.04 | 6,057,600 | — | — |
| 2005-06-17 | $3.88 | $4.01 | 13,444,800 | — | — |
| 2005-06-16 | $3.92 | $4.05 | 7,422,400 | — | — |
| 2005-06-15 | $3.90 | $4.03 | 15,804,800 | — | — |
| 2005-06-14 | $3.80 | $3.92 | 10,612,800 | — | — |
| 2005-06-13 | $3.76 | $3.89 | 13,385,600 | — | — |
| 2005-06-10 | $3.69 | $3.82 | 10,832,000 | — | — |
| 2005-06-09 | $3.68 | $3.80 | 13,768,000 | — | — |
| 2005-06-08 | $3.65 | $3.77 | 9,233,600 | — | — |
| 2005-06-07 | $3.74 | $3.87 | 10,899,200 | — | — |
| 2005-06-06 | $3.67 | $3.79 | 10,616,000 | — | — |
| 2005-06-03 | $3.68 | $3.80 | 6,920,000 | — | — |
| 2005-06-02 | $3.71 | $3.83 | 5,875,200 | — | — |
| 2005-06-01 | $3.70 | $3.82 | 11,668,800 | — | — |
| 2005-05-31 | $3.63 | $3.75 | 26,369,600 | — | — |
| 2005-05-27 | $3.58 | $3.70 | 5,948,800 | — | — |
| 2005-05-26 | $3.55 | $3.67 | 11,534,400 | — | — |
| 2005-05-25 | $3.53 | $3.65 | 6,073,600 | — | — |
| 2005-05-24 | $3.53 | $3.65 | 6,019,200 | — | — |
| 2005-05-23 | $3.58 | $3.69 | 10,254,400 | — | — |
| 2005-05-20 | $3.52 | $3.64 | 6,593,600 | — | — |
| 2005-05-19 | $3.53 | $3.65 | 7,520,000 | — | — |
| 2005-05-18 | $3.48 | $3.59 | 10,398,400 | — | — |
| 2005-05-17 | $3.41 | $3.53 | 5,430,400 | — | — |
| 2005-05-16 | $3.38 | $3.49 | 4,777,600 | — | — |
| 2005-05-13 | $3.31 | $3.42 | 9,806,400 | — | — |
| 2005-05-12 | $3.34 | $3.45 | 14,820,800 | — | — |
| 2005-05-11 | $3.47 | $3.58 | 7,033,600 | — | — |
| 2005-05-10 | $3.42 | $3.53 | 9,286,400 | — | — |
| 2005-05-09 | $3.42 | $3.53 | 6,824,000 | — | — |
| 2005-05-06 | $3.39 | $3.51 | 7,708,800 | — | — |
| 2005-05-05 | $3.39 | $3.50 | 7,996,800 | — | — |
| 2005-05-04 | $3.43 | $3.54 | 10,441,600 | — | — |
| 2005-05-03 | $3.39 | $3.51 | 7,438,400 | — | — |
| 2005-05-02 | $3.39 | $3.50 | 6,155,200 | — | — |
| 2005-04-29 | $3.35 | $3.46 | 11,060,800 | — | — |
| 2005-04-28 | $3.31 | $3.41 | 10,252,800 | — | — |
| 2005-04-27 | $3.36 | $3.47 | 11,739,200 | — | — |
| 2005-04-26 | $3.35 | $3.46 | 12,945,600 | — | — |
| 2005-04-25 | $3.38 | $3.50 | 10,566,400 | — | — |
| 2005-04-22 | $3.32 | $3.43 | 25,712,000 | — | — |
| 2005-04-21 | $3.33 | $3.44 | 17,020,800 | — | — |
| 2005-04-20 | $3.28 | $3.38 | 10,443,200 | — | — |
| 2005-04-19 | $3.28 | $3.39 | 20,156,800 | — | — |
| 2005-04-18 | $3.30 | $3.41 | 13,379,200 | — | — |
| 2005-04-15 | $3.20 | $3.30 | 11,256,000 | — | — |
| 2005-04-14 | $3.27 | $3.38 | 16,054,400 | — | — |
| 2005-04-13 | $3.32 | $3.43 | 39,377,600 | — | — |
| 2005-04-12 | $3.43 | $3.55 | 9,851,200 | — | — |
| 2005-04-11 | $3.44 | $3.56 | 10,676,800 | — | — |
| 2005-04-08 | $3.46 | $3.58 | 7,774,400 | — | — |
| 2005-04-07 | $3.54 | $3.65 | 10,080,000 | — | — |
| 2005-04-06 | $3.52 | $3.63 | 9,777,600 | — | — |
| 2005-04-05 | $3.53 | $3.65 | 12,761,600 | — | — |
| 2005-04-04 | $3.44 | $3.55 | 14,184,000 | — | — |
| 2005-04-01 | $3.46 | $3.58 | 31,836,800 | — | — |
| 2005-03-31 | $3.46 | $3.57 | 10,489,600 | — | — |
| 2005-03-30 | $3.49 | $3.60 | 10,899,200 | — | — |
| 2005-03-29 | $3.47 | $3.59 | 11,355,200 | — | — |
| 2005-03-28 | $3.49 | $3.61 | 15,681,600 | — | — |
| 2005-03-24 | $3.52 | $3.64 | 5,577,600 | — | — |
| 2005-03-23 | $3.55 | $3.66 | 7,531,200 | — | — |
| 2005-03-22 | $3.57 | $3.69 | 5,337,600 | — | — |
| 2005-03-21 | $3.58 | $3.70 | 10,406,400 | — | — |
| 2005-03-18 | $3.54 | $3.66 | 15,552,000 | — | — |
| 2005-03-17 | $3.54 | $3.66 | 7,420,800 | — | — |
| 2005-03-16 | $3.57 | $3.69 | 6,046,400 | — | — |
| 2005-03-15 | $3.58 | $3.70 | 4,360,000 | — | — |
| 2005-03-14 | $3.58 | $3.70 | 5,174,400 | — | — |
| 2005-03-11 | $3.61 | $3.73 | 4,294,400 | — | — |
| 2005-03-10 | $3.65 | $3.77 | 4,083,200 | — | — |
| 2005-03-09 | $3.67 | $3.79 | 5,494,400 | — | — |
| 2005-03-08 | $3.73 | $3.85 | 8,380,800 | — | — |
| 2005-03-07 | $3.67 | $3.79 | 4,699,200 | — | — |
| 2005-03-04 | $3.62 | $3.74 | 5,204,800 | — | — |
| 2005-03-03 | $3.61 | $3.73 | 10,497,600 | — | — |
| 2005-03-02 | $3.64 | $3.76 | 10,793,600 | — | — |
| 2005-03-01 | $3.60 | $3.72 | 10,656,000 | — | — |
| 2005-02-28 | $3.65 | $3.77 | 7,531,200 | — | — |
| 2005-02-25 | $3.67 | $3.79 | 6,675,200 | — | — |
| 2005-02-24 | $3.60 | $3.72 | 8,900,800 | — | — |
| 2005-02-23 | $3.52 | $3.64 | 7,184,000 | — | — |
| 2005-02-22 | $3.53 | $3.65 | 14,686,400 | — | — |
| 2005-02-18 | $3.60 | $3.72 | 7,200,000 | — | — |
| 2005-02-17 | $3.66 | $3.78 | 6,785,600 | — | — |
| 2005-02-16 | $3.73 | $3.85 | 8,875,200 | — | — |
| 2005-02-15 | $3.67 | $3.77 | 7,401,600 | — | — |
| 2005-02-14 | $3.72 | $3.82 | 5,256,000 | — | — |
| 2005-02-11 | $3.79 | $3.89 | 4,323,200 | — | — |
| 2005-02-10 | $3.73 | $3.83 | 8,060,800 | — | — |
| 2005-02-09 | $3.73 | $3.83 | 9,238,400 | — | — |
| 2005-02-08 | $3.82 | $3.92 | 5,452,800 | — | — |
| 2005-02-07 | $3.80 | $3.91 | 5,953,600 | — | — |
| 2005-02-04 | $3.84 | $3.95 | 5,356,800 | — | — |
| 2005-02-03 | $3.84 | $3.95 | 8,676,800 | — | — |
| 2005-02-02 | $3.81 | $3.91 | 7,020,800 | — | — |
| 2005-02-01 | $3.81 | $3.92 | 6,796,800 | — | — |
| 2005-01-31 | $3.76 | $3.86 | 4,774,400 | — | — |
| 2005-01-28 | $3.75 | $3.85 | 5,736,000 | — | — |
| 2005-01-27 | $3.79 | $3.89 | 6,819,200 | — | — |
| 2005-01-26 | $3.75 | $3.86 | 4,964,800 | — | — |
| 2005-01-25 | $3.74 | $3.84 | 6,056,000 | — | — |
| 2005-01-24 | $3.75 | $3.85 | 12,771,200 | — | — |
| 2005-01-21 | $3.74 | $3.84 | 12,345,600 | — | — |
| 2005-01-20 | $3.71 | $3.82 | 9,779,200 | — | — |
| 2005-01-19 | $3.70 | $3.80 | 26,529,600 | — | — |
| 2005-01-18 | $3.90 | $4.01 | 11,416,000 | — | — |
| 2005-01-14 | $3.78 | $3.89 | 5,960,000 | — | — |
| 2005-01-13 | $3.73 | $3.83 | 10,243,200 | — | — |
| 2005-01-12 | $3.72 | $3.82 | 7,419,200 | — | — |
| 2005-01-11 | $3.77 | $3.87 | 7,076,800 | — | — |
| 2005-01-10 | $3.76 | $3.86 | 7,009,600 | — | — |
| 2005-01-07 | $3.82 | $3.93 | 8,448,000 | — | — |
| 2005-01-06 | $3.76 | $3.87 | 11,499,200 | — | — |
| 2005-01-05 | $3.70 | $3.80 | 11,470,400 | — | — |
| 2005-01-04 | $3.69 | $3.80 | 9,782,400 | — | — |
| 2005-01-03 | $3.80 | $3.91 | 10,368,000 | — | — |