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
- 1999-03-10 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 | $4.41 | $6.72 | 1,564,542 | — | — |
| 2005-12-29 | $4.42 | $6.73 | 1,153,656 | — | — |
| 2005-12-28 | $4.36 | $6.63 | 2,188,620 | — | — |
| 2005-12-27 | $4.39 | $6.69 | 2,182,194 | — | — |
| 2005-12-23 | $4.43 | $6.75 | 1,579,284 | — | — |
| 2005-12-22 | $4.38 | $6.67 | 2,176,524 | — | — |
| 2005-12-21 | $4.34 | $6.61 | 3,836,322 | — | — |
| 2005-12-20 | $4.22 | $6.43 | 3,206,196 | — | — |
| 2005-12-19 | $4.13 | $6.28 | 4,503,114 | — | — |
| 2005-12-16 | $4.33 | $6.60 | 2,060,856 | — | — |
| 2005-12-15 | $4.32 | $6.57 | 4,080,510 | — | — |
| 2005-12-14 | $4.35 | $6.62 | 2,719,332 | — | — |
| 2005-12-13 | $4.37 | $6.65 | 1,862,028 | — | — |
| 2005-12-12 | $4.34 | $6.61 | 1,217,538 | — | — |
| 2005-12-09 | $4.38 | $6.67 | 2,692,116 | — | — |
| 2005-12-08 | $4.42 | $6.73 | 4,784,724 | — | — |
| 2005-12-07 | $4.43 | $6.75 | 7,431,480 | — | — |
| 2005-12-06 | $4.45 | $6.77 | 8,181,810 | — | — |
| 2005-12-05 | $4.13 | $6.29 | 3,520,692 | — | — |
| 2005-12-02 | $4.13 | $6.29 | 4,100,544 | — | — |
| 2005-12-01 | $4.06 | $6.18 | 6,018,894 | — | — |
| 2005-11-30 | $3.91 | $5.96 | 4,688,334 | — | — |
| 2005-11-29 | $3.89 | $5.92 | 2,954,826 | — | — |
| 2005-11-28 | $3.87 | $5.88 | 3,298,806 | — | — |
| 2005-11-25 | $3.89 | $5.92 | 918,162 | — | — |
| 2005-11-23 | $3.83 | $5.84 | 2,889,432 | — | — |
| 2005-11-22 | $3.82 | $5.82 | 4,407,858 | — | — |
| 2005-11-21 | $3.91 | $5.96 | 3,553,578 | — | — |
| 2005-11-18 | $3.87 | $5.81 | 2,310,336 | — | — |
| 2005-11-17 | $3.91 | $5.87 | 2,450,196 | — | — |
| 2005-11-16 | $3.86 | $5.80 | 2,704,590 | — | — |
| 2005-11-15 | $3.74 | $5.61 | 2,291,814 | — | — |
| 2005-11-14 | $3.86 | $5.79 | 1,962,576 | — | — |
| 2005-11-11 | $3.90 | $5.86 | 1,444,338 | — | — |
| 2005-11-10 | $3.85 | $5.79 | 3,374,028 | — | — |
| 2005-11-09 | $3.79 | $5.69 | 2,172,366 | — | — |
| 2005-11-08 | $3.78 | $5.67 | 2,484,972 | — | — |
| 2005-11-07 | $3.80 | $5.71 | 3,416,742 | — | — |
| 2005-11-04 | $3.78 | $5.67 | 2,635,038 | — | — |
| 2005-11-03 | $3.74 | $5.61 | 4,769,604 | — | — |
| 2005-11-02 | $3.71 | $5.58 | 1,830,654 | — | — |
| 2005-11-01 | $3.65 | $5.48 | 3,516,912 | — | — |
| 2005-10-31 | $3.59 | $5.39 | 3,143,448 | — | — |
| 2005-10-28 | $3.45 | $5.18 | 2,482,704 | — | — |
| 2005-10-27 | $3.38 | $5.07 | 2,163,672 | — | — |
| 2005-10-26 | $3.43 | $5.15 | 1,709,694 | — | — |
| 2005-10-25 | $3.46 | $5.20 | 2,083,914 | — | — |
| 2005-10-24 | $3.44 | $5.16 | 3,829,518 | — | — |
| 2005-10-21 | $3.36 | $5.04 | 4,385,934 | — | — |
| 2005-10-20 | $3.32 | $4.98 | 4,529,952 | — | — |
| 2005-10-19 | $3.45 | $5.18 | 4,491,396 | — | — |
| 2005-10-18 | $3.44 | $5.17 | 3,511,242 | — | — |
| 2005-10-17 | $3.56 | $5.35 | 2,206,386 | — | — |
| 2005-10-14 | $3.52 | $5.29 | 1,806,084 | — | — |
| 2005-10-13 | $3.52 | $5.29 | 3,228,120 | — | — |
| 2005-10-12 | $3.56 | $5.34 | 2,591,568 | — | — |
| 2005-10-11 | $3.71 | $5.58 | 2,030,616 | — | — |
| 2005-10-10 | $3.66 | $5.49 | 2,653,182 | — | — |
| 2005-10-07 | $3.63 | $5.44 | 3,871,098 | — | — |
| 2005-10-06 | $3.49 | $5.25 | 5,092,038 | — | — |
| 2005-10-05 | $3.65 | $5.48 | 4,931,388 | — | — |
| 2005-10-04 | $3.80 | $5.71 | 5,360,796 | — | — |
| 2005-10-03 | $3.97 | $5.96 | 3,502,548 | — | — |
| 2005-09-30 | $3.95 | $5.93 | 1,814,022 | — | — |
| 2005-09-29 | $3.90 | $5.86 | 1,925,532 | — | — |
| 2005-09-28 | $3.89 | $5.83 | 2,695,140 | — | — |
| 2005-09-27 | $3.85 | $5.77 | 4,724,622 | — | — |
| 2005-09-26 | $3.94 | $5.91 | 4,514,076 | — | — |
| 2005-09-23 | $3.96 | $5.94 | 4,748,436 | — | — |
| 2005-09-22 | $3.92 | $5.89 | 5,493,852 | — | — |
| 2005-09-21 | $3.91 | $5.87 | 4,251,366 | — | — |
| 2005-09-20 | $3.77 | $5.65 | 4,647,510 | — | — |
| 2005-09-19 | $3.73 | $5.60 | 3,379,320 | — | — |
| 2005-09-16 | $3.74 | $5.61 | 4,715,172 | — | — |
| 2005-09-15 | $3.65 | $5.47 | 3,259,872 | — | — |
| 2005-09-14 | $3.52 | $5.29 | 1,331,694 | — | — |
| 2005-09-13 | $3.54 | $5.31 | 1,710,450 | — | — |
| 2005-09-12 | $3.54 | $5.32 | 3,279,906 | — | — |
| 2005-09-09 | $3.65 | $5.48 | 3,694,572 | — | — |
| 2005-09-08 | $3.56 | $5.34 | 3,301,074 | — | — |
| 2005-09-07 | $3.48 | $5.23 | 2,797,578 | — | — |
| 2005-09-06 | $3.53 | $5.30 | 4,503,492 | — | — |
| 2005-09-02 | $3.35 | $5.03 | 5,363,820 | — | — |
| 2005-09-01 | $3.17 | $4.77 | 3,279,150 | — | — |
| 2005-08-31 | $3.21 | $4.82 | 2,167,452 | — | — |
| 2005-08-30 | $3.09 | $4.64 | 1,802,304 | — | — |
| 2005-08-29 | $3.08 | $4.62 | 2,757,888 | — | — |
| 2005-08-26 | $3.03 | $4.55 | 1,851,822 | — | — |
| 2005-08-25 | $3.15 | $4.73 | 2,937,438 | — | — |
| 2005-08-24 | $3.01 | $4.52 | 2,268,000 | — | — |
| 2005-08-23 | $3.13 | $4.70 | 2,615,382 | — | — |
| 2005-08-22 | $3.19 | $4.79 | 3,789,072 | — | — |
| 2005-08-19 | $3.03 | $4.55 | 6,830,838 | — | — |
| 2005-08-18 | $3.16 | $4.74 | 6,022,674 | — | — |
| 2005-08-17 | $3.23 | $4.85 | 2,595,348 | — | — |
| 2005-08-16 | $3.20 | $4.81 | 6,966,918 | — | — |
| 2005-08-15 | $3.30 | $4.88 | 4,954,446 | — | — |
| 2005-08-12 | $3.12 | $4.61 | 5,437,152 | — | — |
| 2005-08-11 | $3.13 | $4.62 | 8,049,888 | — | — |
| 2005-08-10 | $3.33 | $4.91 | 4,650,912 | — | — |
| 2005-08-09 | $3.35 | $4.94 | 3,501,792 | — | — |
| 2005-08-08 | $3.28 | $4.85 | 6,398,028 | — | — |
| 2005-08-05 | $3.19 | $4.71 | 13,622,364 | — | — |
| 2005-08-04 | $3.06 | $4.52 | 7,417,116 | — | — |
| 2005-08-03 | $2.98 | $4.40 | 9,126,810 | — | — |
| 2005-08-02 | $2.87 | $4.23 | 5,161,968 | — | — |
| 2005-08-01 | $2.78 | $4.11 | 3,323,376 | — | — |
| 2005-07-29 | $2.75 | $4.06 | 2,955,582 | — | — |
| 2005-07-28 | $2.73 | $4.03 | 4,153,086 | — | — |
| 2005-07-27 | $2.65 | $3.92 | 4,300,128 | — | — |
| 2005-07-26 | $2.58 | $3.81 | 5,559,246 | — | — |
| 2005-07-25 | $2.48 | $3.66 | 8,559,054 | — | — |
| 2005-07-22 | $2.73 | $4.03 | 4,402,188 | — | — |
| 2005-07-21 | $2.84 | $4.20 | 3,558,114 | — | — |
| 2005-07-20 | $2.81 | $4.15 | 4,178,790 | — | — |
| 2005-07-19 | $2.69 | $3.97 | 3,529,764 | — | — |
| 2005-07-18 | $2.70 | $3.98 | 1,998,108 | — | — |
| 2005-07-15 | $2.65 | $3.92 | 2,771,496 | — | — |
| 2005-07-14 | $2.73 | $4.03 | 3,204,306 | — | — |
| 2005-07-13 | $2.74 | $4.05 | 3,835,188 | — | — |
| 2005-07-12 | $2.71 | $4.00 | 6,596,856 | — | — |
| 2005-07-11 | $2.62 | $3.87 | 6,946,884 | — | — |
| 2005-07-08 | $2.43 | $3.59 | 3,243,996 | — | — |
| 2005-07-07 | $2.40 | $3.55 | 2,174,256 | — | — |
| 2005-07-06 | $2.40 | $3.54 | 5,987,520 | — | — |
| 2005-07-05 | $2.40 | $3.55 | 4,795,308 | — | — |
| 2005-07-01 | $2.55 | $3.76 | 1,854,090 | — | — |
| 2005-06-30 | $2.57 | $3.80 | 3,438,288 | — | — |
| 2005-06-29 | $2.54 | $3.75 | 2,204,874 | — | — |
| 2005-06-28 | $2.53 | $3.73 | 2,475,900 | — | — |
| 2005-06-27 | $2.46 | $3.62 | 1,473,066 | — | — |
| 2005-06-24 | $2.46 | $3.63 | 1,439,424 | — | — |
| 2005-06-23 | $2.45 | $3.62 | 2,594,970 | — | — |
| 2005-06-22 | $2.57 | $3.79 | 2,852,766 | — | — |
| 2005-06-21 | $2.55 | $3.77 | 2,896,236 | — | — |
| 2005-06-20 | $2.62 | $3.87 | 3,251,178 | — | — |
| 2005-06-17 | $2.65 | $3.92 | 2,076,354 | — | — |
| 2005-06-16 | $2.65 | $3.91 | 3,226,608 | — | — |
| 2005-06-15 | $2.59 | $3.82 | 2,994,894 | — | — |
| 2005-06-14 | $2.57 | $3.80 | 4,235,490 | — | — |
| 2005-06-13 | $2.51 | $3.71 | 2,408,616 | — | — |
| 2005-06-10 | $2.47 | $3.65 | 3,138,912 | — | — |
| 2005-06-09 | $2.37 | $3.50 | 4,844,448 | — | — |
| 2005-06-08 | $2.45 | $3.61 | 3,557,358 | — | — |
| 2005-06-07 | $2.53 | $3.74 | 4,779,810 | — | — |
| 2005-06-06 | $2.65 | $3.92 | 5,567,184 | — | — |
| 2005-06-03 | $2.78 | $4.10 | 3,354,750 | — | — |
| 2005-06-02 | $2.84 | $4.19 | 5,958,792 | — | — |
| 2005-06-01 | $2.70 | $3.98 | 2,416,932 | — | — |
| 2005-05-31 | $2.66 | $3.92 | 4,998,672 | — | — |
| 2005-05-27 | $2.57 | $3.79 | 2,599,884 | — | — |
| 2005-05-26 | $2.45 | $3.62 | 1,277,262 | — | — |
| 2005-05-25 | $2.42 | $3.58 | 3,711,204 | — | — |
| 2005-05-24 | $2.43 | $3.58 | 3,209,976 | — | — |
| 2005-05-23 | $2.35 | $3.47 | 2,385,558 | — | — |
| 2005-05-20 | $2.36 | $3.48 | 3,636,738 | — | — |
| 2005-05-19 | $2.41 | $3.55 | 3,189,186 | — | — |
| 2005-05-18 | $2.48 | $3.66 | 6,903,036 | — | — |
| 2005-05-17 | $2.44 | $3.60 | 2,819,124 | — | — |
| 2005-05-16 | $2.41 | $3.55 | 2,845,962 | — | — |
| 2005-05-13 | $2.39 | $3.46 | 3,918,726 | — | — |
| 2005-05-12 | $2.48 | $3.59 | 3,308,256 | — | — |
| 2005-05-11 | $2.59 | $3.75 | 3,533,922 | — | — |
| 2005-05-10 | $2.65 | $3.83 | 4,357,584 | — | — |
| 2005-05-09 | $2.82 | $4.07 | 1,909,656 | — | — |
| 2005-05-06 | $2.81 | $4.07 | 2,636,928 | — | — |
| 2005-05-05 | $2.74 | $3.97 | 3,163,482 | — | — |
| 2005-05-04 | $2.76 | $3.99 | 2,491,776 | — | — |
| 2005-05-03 | $2.65 | $3.84 | 2,179,548 | — | — |
| 2005-05-02 | $2.54 | $3.68 | 1,394,064 | — | — |
| 2005-04-29 | $2.58 | $3.73 | 2,263,464 | — | — |
| 2005-04-28 | $2.52 | $3.65 | 2,103,570 | — | — |
| 2005-04-27 | $2.61 | $3.77 | 2,348,514 | — | — |
| 2005-04-26 | $2.63 | $3.81 | 4,831,974 | — | — |
| 2005-04-25 | $2.61 | $3.78 | 2,108,484 | — | — |
| 2005-04-22 | $2.58 | $3.73 | 2,157,246 | — | — |
| 2005-04-21 | $2.65 | $3.83 | 1,285,578 | — | — |
| 2005-04-20 | $2.62 | $3.79 | 2,701,566 | — | — |
| 2005-04-19 | $2.71 | $3.91 | 3,306,366 | — | — |
| 2005-04-18 | $2.56 | $3.70 | 4,121,523 | — | — |
| 2005-04-15 | $2.49 | $3.60 | 5,108,670 | — | — |
| 2005-04-14 | $2.66 | $3.85 | 8,468,712 | — | — |
| 2005-04-13 | $2.77 | $4.01 | 5,974,479 | — | — |
| 2005-04-12 | $2.85 | $4.12 | 4,836,510 | — | — |
| 2005-04-11 | $2.85 | $4.12 | 5,626,908 | — | — |
| 2005-04-08 | $2.88 | $4.17 | 6,943,482 | — | — |
| 2005-04-07 | $2.94 | $4.25 | 3,471,741 | — | — |
| 2005-04-06 | $2.92 | $4.22 | 3,433,185 | — | — |
| 2005-04-05 | $2.85 | $4.12 | 3,741,066 | — | — |
| 2005-04-04 | $2.90 | $4.19 | 3,771,117 | — | — |
| 2005-04-01 | $2.93 | $4.23 | 6,248,340 | — | — |
| 2005-03-31 | $2.91 | $4.21 | 7,942,536 | — | — |
| 2005-03-30 | $2.93 | $4.23 | 4,917,591 | — | — |
| 2005-03-29 | $2.90 | $4.19 | 5,053,104 | — | — |
| 2005-03-28 | $3.01 | $4.35 | 2,195,991 | — | — |
| 2005-03-24 | $3.13 | $4.53 | 1,919,295 | — | — |
| 2005-03-23 | $3.08 | $4.45 | 4,420,332 | — | — |
| 2005-03-22 | $3.15 | $4.55 | 5,589,486 | — | — |
| 2005-03-21 | $3.23 | $4.67 | 3,264,786 | — | — |
| 2005-03-18 | $3.28 | $4.74 | 3,634,470 | — | — |
| 2005-03-17 | $3.34 | $4.83 | 2,899,638 | — | — |
| 2005-03-16 | $3.30 | $4.78 | 3,288,033 | — | — |
| 2005-03-15 | $3.35 | $4.85 | 4,220,181 | — | — |
| 2005-03-14 | $3.37 | $4.87 | 3,546,018 | — | — |
| 2005-03-11 | $3.44 | $4.97 | 3,927,609 | — | — |
| 2005-03-10 | $3.39 | $4.90 | 8,535,051 | — | — |
| 2005-03-09 | $3.56 | $5.15 | 6,758,073 | — | — |
| 2005-03-08 | $3.56 | $5.14 | 5,794,740 | — | — |
| 2005-03-07 | $3.59 | $5.20 | 7,315,434 | — | — |
| 2005-03-04 | $3.49 | $5.04 | 4,154,409 | — | — |
| 2005-03-03 | $3.37 | $4.87 | 3,086,748 | — | — |
| 2005-03-02 | $3.31 | $4.78 | 2,761,290 | — | — |
| 2005-03-01 | $3.30 | $4.77 | 4,391,415 | — | — |
| 2005-02-28 | $3.48 | $5.04 | 9,196,173 | — | — |
| 2005-02-25 | $3.35 | $4.85 | 7,798,518 | — | — |
| 2005-02-24 | $3.32 | $4.80 | 7,055,181 | — | — |
| 2005-02-23 | $3.22 | $4.66 | 4,195,233 | — | — |
| 2005-02-22 | $3.14 | $4.54 | 9,061,794 | — | — |
| 2005-02-18 | $3.20 | $4.62 | 7,646,562 | — | — |
| 2005-02-17 | $3.04 | $4.40 | 3,872,610 | — | — |
| 2005-02-16 | $2.92 | $4.22 | 4,523,526 | — | — |
| 2005-02-15 | $2.95 | $4.27 | 2,065,581 | — | — |
| 2005-02-14 | $2.99 | $4.32 | 1,854,090 | — | — |
| 2005-02-11 | $3.02 | $4.28 | 2,721,033 | — | — |
| 2005-02-10 | $2.99 | $4.24 | 2,237,382 | — | — |
| 2005-02-09 | $2.92 | $4.14 | 3,952,557 | — | — |
| 2005-02-08 | $3.02 | $4.27 | 1,131,165 | — | — |
| 2005-02-07 | $3.05 | $4.31 | 1,978,263 | — | — |
| 2005-02-04 | $3.00 | $4.24 | 2,898,504 | — | — |
| 2005-02-03 | $2.90 | $4.11 | 1,931,202 | — | — |
| 2005-02-02 | $2.84 | $4.02 | 4,078,998 | — | — |
| 2005-02-01 | $2.86 | $4.05 | 3,378,753 | — | — |
| 2005-01-31 | $2.97 | $4.21 | 3,404,268 | — | — |
| 2005-01-28 | $2.89 | $4.09 | 1,568,889 | — | — |
| 2005-01-27 | $2.81 | $3.97 | 1,901,718 | — | — |
| 2005-01-26 | $2.87 | $4.06 | 1,931,769 | — | — |
| 2005-01-25 | $2.82 | $3.99 | 1,749,195 | — | — |
| 2005-01-24 | $2.73 | $3.86 | 1,893,780 | — | — |
| 2005-01-21 | $2.68 | $3.79 | 2,626,911 | — | — |
| 2005-01-20 | $2.69 | $3.81 | 2,337,174 | — | — |
| 2005-01-19 | $2.75 | $3.90 | 1,583,064 | — | — |
| 2005-01-18 | $2.78 | $3.94 | 3,271,590 | — | — |
| 2005-01-14 | $2.97 | $4.21 | 2,126,817 | — | — |
| 2005-01-13 | $2.87 | $4.06 | 1,885,842 | — | — |
| 2005-01-12 | $2.83 | $4.00 | 2,147,229 | — | — |
| 2005-01-11 | $2.80 | $3.96 | 1,891,512 | — | — |
| 2005-01-10 | $2.87 | $4.06 | 1,876,203 | — | — |
| 2005-01-07 | $2.86 | $4.04 | 3,458,133 | — | — |
| 2005-01-06 | $2.83 | $4.00 | 2,725,002 | — | — |
| 2005-01-05 | $2.85 | $4.03 | 2,261,196 | — | — |
| 2005-01-04 | $2.93 | $4.15 | 4,564,350 | — | — |
| 2005-01-03 | $3.07 | $4.35 | 3,182,571 | — | — |