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
- 2002-02-13 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 | $3.98 | $3.98 | 9,986,400 | — | — |
| 2005-12-29 | $3.97 | $3.97 | 10,356,800 | — | — |
| 2005-12-28 | $3.94 | $3.94 | 11,119,200 | — | — |
| 2005-12-27 | $3.86 | $3.86 | 8,728,800 | — | — |
| 2005-12-23 | $3.83 | $3.83 | 5,524,000 | — | — |
| 2005-12-22 | $3.82 | $3.82 | 10,518,400 | — | — |
| 2005-12-21 | $3.85 | $3.85 | 23,754,400 | — | — |
| 2005-12-20 | $3.81 | $3.81 | 12,994,400 | — | — |
| 2005-12-19 | $3.86 | $3.86 | 9,797,600 | — | — |
| 2005-12-16 | $3.94 | $3.94 | 14,536,000 | — | — |
| 2005-12-15 | $3.95 | $3.95 | 29,805,600 | — | — |
| 2005-12-14 | $4.12 | $4.11 | 8,283,200 | — | — |
| 2005-12-13 | $4.11 | $4.11 | 20,328,000 | — | — |
| 2005-12-12 | $4.27 | $4.27 | 6,884,000 | — | — |
| 2005-12-09 | $4.24 | $4.24 | 8,983,200 | — | — |
| 2005-12-08 | $4.33 | $4.33 | 6,964,800 | — | — |
| 2005-12-07 | $4.29 | $4.29 | 6,916,000 | — | — |
| 2005-12-06 | $4.38 | $4.37 | 8,649,600 | — | — |
| 2005-12-05 | $4.36 | $4.36 | 10,442,400 | — | — |
| 2005-12-02 | $4.40 | $4.40 | 14,757,600 | — | — |
| 2005-12-01 | $4.20 | $4.20 | 21,526,400 | — | — |
| 2005-11-30 | $4.21 | $4.20 | 29,410,400 | — | — |
| 2005-11-29 | $4.37 | $4.37 | 39,403,200 | — | — |
| 2005-11-28 | $4.40 | $4.40 | 20,941,600 | — | — |
| 2005-11-25 | $4.57 | $4.57 | 11,036,000 | — | — |
| 2005-11-23 | $4.43 | $4.43 | 26,180,000 | — | — |
| 2005-11-22 | $4.57 | $4.57 | 27,897,600 | — | — |
| 2005-11-21 | $4.73 | $4.72 | 19,488,000 | — | — |
| 2005-11-18 | $4.53 | $4.53 | 21,448,000 | — | — |
| 2005-11-17 | $4.47 | $4.46 | 7,339,200 | — | — |
| 2005-11-16 | $4.43 | $4.43 | 7,541,600 | — | — |
| 2005-11-15 | $4.44 | $4.44 | 7,923,200 | — | — |
| 2005-11-14 | $4.51 | $4.51 | 13,801,600 | — | — |
| 2005-11-11 | $4.49 | $4.49 | 5,192,800 | — | — |
| 2005-11-10 | $4.60 | $4.60 | 10,495,200 | — | — |
| 2005-11-09 | $4.62 | $4.62 | 5,386,400 | — | — |
| 2005-11-08 | $4.55 | $4.55 | 6,180,000 | — | — |
| 2005-11-07 | $4.65 | $4.65 | 5,389,600 | — | — |
| 2005-11-04 | $4.55 | $4.55 | 6,818,400 | — | — |
| 2005-11-03 | $4.62 | $4.62 | 8,779,200 | — | — |
| 2005-11-02 | $4.53 | $4.53 | 9,165,600 | — | — |
| 2005-11-01 | $4.45 | $4.45 | 8,176,800 | — | — |
| 2005-10-31 | $4.44 | $4.43 | 9,989,600 | — | — |
| 2005-10-28 | $4.31 | $4.31 | 8,584,000 | — | — |
| 2005-10-27 | $4.13 | $4.13 | 9,168,800 | — | — |
| 2005-10-26 | $4.24 | $4.24 | 13,603,200 | — | — |
| 2005-10-25 | $4.46 | $4.46 | 24,702,400 | — | — |
| 2005-10-24 | $4.34 | $4.34 | 5,791,200 | — | — |
| 2005-10-21 | $4.26 | $4.26 | 6,864,800 | — | — |
| 2005-10-20 | $4.26 | $4.25 | 11,249,600 | — | — |
| 2005-10-19 | $4.25 | $4.24 | 13,252,800 | — | — |
| 2005-10-18 | $4.11 | $4.10 | 13,924,800 | — | — |
| 2005-10-17 | $3.94 | $3.94 | 8,855,200 | — | — |
| 2005-10-14 | $3.87 | $3.87 | 9,545,600 | — | — |
| 2005-10-13 | $3.83 | $3.83 | 9,798,400 | — | — |
| 2005-10-12 | $3.84 | $3.84 | 13,842,400 | — | — |
| 2005-10-11 | $3.86 | $3.86 | 15,512,800 | — | — |
| 2005-10-10 | $3.91 | $3.90 | 14,907,200 | — | — |
| 2005-10-07 | $3.84 | $3.84 | 52,832,800 | — | — |
| 2005-10-06 | $3.88 | $3.87 | 10,563,200 | — | — |
| 2005-10-05 | $4.00 | $4.00 | 17,377,600 | — | — |
| 2005-10-04 | $3.94 | $3.93 | 8,649,600 | — | — |
| 2005-10-03 | $3.87 | $3.87 | 8,705,600 | — | — |
| 2005-09-30 | $3.93 | $3.93 | 15,973,600 | — | — |
| 2005-09-29 | $4.01 | $4.01 | 10,675,200 | — | — |
| 2005-09-28 | $4.11 | $4.11 | 9,587,200 | — | — |
| 2005-09-27 | $4.09 | $4.09 | 10,540,800 | — | — |
| 2005-09-26 | $4.16 | $4.16 | 5,928,800 | — | — |
| 2005-09-23 | $4.23 | $4.22 | 4,352,800 | — | — |
| 2005-09-22 | $4.18 | $4.17 | 10,666,400 | — | — |
| 2005-09-21 | $4.14 | $4.14 | 10,058,400 | — | — |
| 2005-09-20 | $4.41 | $4.41 | 5,376,800 | — | — |
| 2005-09-19 | $4.50 | $4.50 | 5,140,800 | — | — |
| 2005-09-16 | $4.50 | $4.50 | 2,892,800 | — | — |
| 2005-09-15 | $4.48 | $4.48 | 5,410,400 | — | — |
| 2005-09-14 | $4.59 | $4.59 | 10,896,000 | — | — |
| 2005-09-13 | $4.53 | $4.53 | 3,542,400 | — | — |
| 2005-09-12 | $4.55 | $4.54 | 2,681,600 | — | — |
| 2005-09-09 | $4.52 | $4.52 | 3,808,800 | — | — |
| 2005-09-08 | $4.50 | $4.50 | 4,820,800 | — | — |
| 2005-09-07 | $4.53 | $4.53 | 4,876,000 | — | — |
| 2005-09-06 | $4.47 | $4.46 | 10,426,400 | — | — |
| 2005-09-02 | $4.23 | $4.23 | 2,591,200 | — | — |
| 2005-09-01 | $4.19 | $4.19 | 4,422,400 | — | — |
| 2005-08-31 | $4.22 | $4.22 | 3,615,200 | — | — |
| 2005-08-30 | $4.17 | $4.16 | 5,616,000 | — | — |
| 2005-08-29 | $4.22 | $4.22 | 5,644,800 | — | — |
| 2005-08-26 | $4.25 | $4.25 | 4,119,200 | — | — |
| 2005-08-25 | $4.31 | $4.31 | 4,289,600 | — | — |
| 2005-08-24 | $4.31 | $4.31 | 6,655,200 | — | — |
| 2005-08-23 | $4.36 | $4.36 | 11,461,600 | — | — |
| 2005-08-22 | $4.28 | $4.28 | 9,614,400 | — | — |
| 2005-08-19 | $4.12 | $4.12 | 9,533,600 | — | — |
| 2005-08-18 | $4.04 | $4.04 | 30,152,000 | — | — |
| 2005-08-17 | $3.68 | $3.68 | 12,528,800 | — | — |
| 2005-08-16 | $3.76 | $3.76 | 8,929,600 | — | — |
| 2005-08-15 | $3.94 | $3.94 | 6,760,000 | — | — |
| 2005-08-12 | $3.93 | $3.92 | 9,870,400 | — | — |
| 2005-08-11 | $4.06 | $4.06 | 3,891,200 | — | — |
| 2005-08-10 | $4.12 | $4.12 | 5,344,800 | — | — |
| 2005-08-09 | $4.11 | $4.11 | 7,405,600 | — | — |
| 2005-08-08 | $4.03 | $4.03 | 2,602,400 | — | — |
| 2005-08-05 | $4.03 | $4.03 | 8,782,400 | — | — |
| 2005-08-04 | $4.18 | $4.18 | 2,731,200 | — | — |
| 2005-08-03 | $4.29 | $4.29 | 2,520,000 | — | — |
| 2005-08-02 | $4.34 | $4.34 | 3,236,800 | — | — |
| 2005-08-01 | $4.26 | $4.26 | 4,022,400 | — | — |
| 2005-07-29 | $4.29 | $4.29 | 4,046,400 | — | — |
| 2005-07-28 | $4.42 | $4.42 | 4,013,600 | — | — |
| 2005-07-27 | $4.37 | $4.37 | 5,293,600 | — | — |
| 2005-07-26 | $4.26 | $4.26 | 10,003,200 | — | — |
| 2005-07-25 | $4.27 | $4.27 | 2,082,400 | — | — |
| 2005-07-22 | $4.31 | $4.30 | 3,260,000 | — | — |
| 2005-07-21 | $4.38 | $4.38 | 2,002,400 | — | — |
| 2005-07-20 | $4.41 | $4.41 | 2,126,400 | — | — |
| 2005-07-19 | $4.37 | $4.37 | 5,283,200 | — | — |
| 2005-07-18 | $4.37 | $4.37 | 4,751,200 | — | — |
| 2005-07-15 | $4.40 | $4.40 | 3,233,600 | — | — |
| 2005-07-14 | $4.42 | $4.42 | 4,058,400 | — | — |
| 2005-07-13 | $4.44 | $4.43 | 6,147,200 | — | — |
| 2005-07-12 | $4.46 | $4.46 | 4,825,600 | — | — |
| 2005-07-11 | $4.43 | $4.43 | 4,837,600 | — | — |
| 2005-07-08 | $4.40 | $4.39 | 4,782,400 | — | — |
| 2005-07-07 | $4.28 | $4.28 | 3,616,000 | — | — |
| 2005-07-06 | $4.20 | $4.20 | 4,544,000 | — | — |
| 2005-07-05 | $4.14 | $4.14 | 5,974,400 | — | — |
| 2005-07-01 | $4.10 | $4.10 | 2,636,000 | — | — |
| 2005-06-30 | $4.09 | $4.09 | 3,630,400 | — | — |
| 2005-06-29 | $4.06 | $4.06 | 3,894,400 | — | — |
| 2005-06-28 | $4.05 | $4.05 | 4,951,200 | — | — |
| 2005-06-27 | $3.95 | $3.95 | 2,436,000 | — | — |
| 2005-06-24 | $4.01 | $4.01 | 5,144,800 | — | — |
| 2005-06-23 | $4.06 | $4.06 | 4,787,200 | — | — |
| 2005-06-22 | $4.06 | $4.06 | 5,134,400 | — | — |
| 2005-06-21 | $4.01 | $4.01 | 3,296,000 | — | — |
| 2005-06-20 | $4.05 | $4.05 | 4,430,400 | — | — |
| 2005-06-17 | $4.13 | $4.13 | 5,526,400 | — | — |
| 2005-06-16 | $4.12 | $4.12 | 5,376,800 | — | — |
| 2005-06-15 | $4.19 | $4.19 | 5,979,200 | — | — |
| 2005-06-14 | $4.05 | $4.05 | 8,160,000 | — | — |
| 2005-06-13 | $4.08 | $4.07 | 5,081,600 | — | — |
| 2005-06-10 | $4.10 | $4.10 | 5,294,400 | — | — |
| 2005-06-09 | $4.04 | $4.04 | 13,045,600 | — | — |
| 2005-06-08 | $3.90 | $3.90 | 10,082,400 | — | — |
| 2005-06-07 | $4.00 | $4.00 | 10,453,600 | — | — |
| 2005-06-06 | $4.07 | $4.07 | 11,956,800 | — | — |
| 2005-06-03 | $3.89 | $3.88 | 10,910,400 | — | — |
| 2005-06-02 | $3.76 | $3.76 | 5,056,800 | — | — |
| 2005-06-01 | $3.76 | $3.75 | 9,328,800 | — | — |
| 2005-05-31 | $3.65 | $3.64 | 4,625,600 | — | — |
| 2005-05-27 | $3.73 | $3.73 | 5,091,200 | — | — |
| 2005-05-26 | $3.68 | $3.68 | 5,831,200 | — | — |
| 2005-05-25 | $3.57 | $3.57 | 6,977,600 | — | — |
| 2005-05-24 | $3.72 | $3.72 | 19,811,200 | — | — |
| 2005-05-23 | $3.57 | $3.57 | 9,228,000 | — | — |
| 2005-05-20 | $3.50 | $3.50 | 3,736,800 | — | — |
| 2005-05-19 | $3.50 | $3.50 | 5,181,600 | — | — |
| 2005-05-18 | $3.40 | $3.40 | 5,760,000 | — | — |
| 2005-05-17 | $3.28 | $3.27 | 4,449,600 | — | — |
| 2005-05-16 | $3.21 | $3.21 | 2,190,400 | — | — |
| 2005-05-13 | $3.19 | $3.19 | 5,629,600 | — | — |
| 2005-05-12 | $3.23 | $3.22 | 5,621,600 | — | — |
| 2005-05-11 | $3.22 | $3.22 | 2,894,400 | — | — |
| 2005-05-10 | $3.21 | $3.21 | 4,499,200 | — | — |
| 2005-05-09 | $3.22 | $3.22 | 2,540,800 | — | — |
| 2005-05-06 | $3.23 | $3.23 | 2,811,200 | — | — |
| 2005-05-05 | $3.23 | $3.22 | 4,544,800 | — | — |
| 2005-05-04 | $3.14 | $3.14 | 4,074,400 | — | — |
| 2005-05-03 | $3.19 | $3.19 | 7,068,000 | — | — |
| 2005-05-02 | $3.21 | $3.20 | 4,989,600 | — | — |
| 2005-04-29 | $3.08 | $3.08 | 3,612,000 | — | — |
| 2005-04-28 | $3.07 | $3.07 | 7,337,600 | — | — |
| 2005-04-27 | $3.06 | $3.06 | 6,429,600 | — | — |
| 2005-04-26 | $3.07 | $3.07 | 6,420,000 | — | — |
| 2005-04-25 | $3.05 | $3.04 | 8,039,200 | — | — |
| 2005-04-22 | $2.96 | $2.96 | 10,447,200 | — | — |
| 2005-04-21 | $2.99 | $2.99 | 6,945,600 | — | — |
| 2005-04-20 | $2.93 | $2.93 | 6,829,600 | — | — |
| 2005-04-19 | $3.01 | $3.01 | 9,079,200 | — | — |
| 2005-04-18 | $2.96 | $2.96 | 62,324,800 | — | — |
| 2005-04-15 | $2.70 | $2.70 | 4,920,000 | — | — |
| 2005-04-14 | $2.61 | $2.61 | 1,500,000 | — | — |
| 2005-04-13 | $2.69 | $2.69 | 1,120,800 | — | — |
| 2005-04-12 | $2.74 | $2.74 | 2,481,600 | — | — |
| 2005-04-11 | $2.69 | $2.69 | 1,980,800 | — | — |
| 2005-04-08 | $2.72 | $2.72 | 2,092,000 | — | — |
| 2005-04-07 | $2.75 | $2.75 | 2,375,200 | — | — |
| 2005-04-06 | $2.74 | $2.74 | 1,942,400 | — | — |
| 2005-04-05 | $2.76 | $2.76 | 2,912,800 | — | — |
| 2005-04-04 | $2.72 | $2.72 | 2,744,800 | — | — |
| 2005-04-01 | $2.72 | $2.72 | 2,340,000 | — | — |
| 2005-03-31 | $2.77 | $2.77 | 1,920,000 | — | — |
| 2005-03-30 | $2.84 | $2.84 | 2,196,000 | — | — |
| 2005-03-29 | $2.82 | $2.82 | 3,860,000 | — | — |
| 2005-03-28 | $2.93 | $2.93 | 8,504,000 | — | — |
| 2005-03-24 | $2.82 | $2.82 | 6,767,200 | — | — |
| 2005-03-23 | $2.74 | $2.74 | 17,444,800 | — | — |
| 2005-03-22 | $2.44 | $2.44 | 8,909,600 | — | — |
| 2005-03-21 | $2.58 | $2.58 | 2,173,600 | — | — |
| 2005-03-18 | $2.63 | $2.63 | 1,794,400 | — | — |
| 2005-03-17 | $2.63 | $2.63 | 2,931,200 | — | — |
| 2005-03-16 | $2.60 | $2.60 | 1,516,000 | — | — |
| 2005-03-15 | $2.65 | $2.65 | 6,571,200 | — | — |
| 2005-03-14 | $2.46 | $2.46 | 5,665,600 | — | — |
| 2005-03-11 | $2.54 | $2.54 | 3,028,000 | — | — |
| 2005-03-10 | $2.54 | $2.54 | 1,504,800 | — | — |
| 2005-03-09 | $2.53 | $2.53 | 2,252,800 | — | — |
| 2005-03-08 | $2.57 | $2.57 | 1,009,600 | — | — |
| 2005-03-07 | $2.60 | $2.60 | 1,349,600 | — | — |
| 2005-03-04 | $2.59 | $2.59 | 1,810,400 | — | — |
| 2005-03-03 | $2.54 | $2.54 | 2,439,200 | — | — |
| 2005-03-02 | $2.54 | $2.54 | 2,640,000 | — | — |
| 2005-03-01 | $2.53 | $2.53 | 3,182,400 | — | — |
| 2005-02-28 | $2.43 | $2.43 | 1,068,000 | — | — |
| 2005-02-25 | $2.40 | $2.40 | 1,598,400 | — | — |
| 2005-02-24 | $2.33 | $2.32 | 1,944,000 | — | — |
| 2005-02-23 | $2.36 | $2.35 | 936,000 | — | — |
| 2005-02-22 | $2.34 | $2.34 | 1,946,400 | — | — |
| 2005-02-18 | $2.44 | $2.44 | 1,799,200 | — | — |
| 2005-02-17 | $2.47 | $2.47 | 1,955,200 | — | — |
| 2005-02-16 | $2.46 | $2.46 | 2,590,400 | — | — |
| 2005-02-15 | $2.46 | $2.46 | 1,599,200 | — | — |
| 2005-02-14 | $2.41 | $2.41 | 1,470,400 | — | — |
| 2005-02-11 | $2.39 | $2.39 | 1,637,600 | — | — |
| 2005-02-10 | $2.37 | $2.36 | 1,378,400 | — | — |
| 2005-02-09 | $2.39 | $2.39 | 919,200 | — | — |
| 2005-02-08 | $2.44 | $2.44 | 2,110,400 | — | — |
| 2005-02-07 | $2.44 | $2.44 | 3,222,400 | — | — |
| 2005-02-04 | $2.46 | $2.46 | 1,685,600 | — | — |
| 2005-02-03 | $2.45 | $2.45 | 4,172,800 | — | — |
| 2005-02-02 | $2.51 | $2.50 | 4,252,800 | — | — |
| 2005-02-01 | $2.41 | $2.41 | 2,048,000 | — | — |
| 2005-01-31 | $2.39 | $2.39 | 2,201,600 | — | — |
| 2005-01-28 | $2.35 | $2.35 | 4,199,200 | — | — |
| 2005-01-27 | $2.41 | $2.40 | 1,806,400 | — | — |
| 2005-01-26 | $2.39 | $2.39 | 1,232,000 | — | — |
| 2005-01-25 | $2.34 | $2.34 | 4,086,400 | — | — |
| 2005-01-24 | $2.34 | $2.33 | 2,801,600 | — | — |
| 2005-01-21 | $2.39 | $2.39 | 2,614,400 | — | — |
| 2005-01-20 | $2.40 | $2.40 | 2,950,400 | — | — |
| 2005-01-19 | $2.42 | $2.42 | 4,810,400 | — | — |
| 2005-01-18 | $2.42 | $2.41 | 3,188,000 | — | — |
| 2005-01-14 | $2.38 | $2.38 | 2,755,200 | — | — |
| 2005-01-13 | $2.37 | $2.37 | 4,097,600 | — | — |
| 2005-01-12 | $2.38 | $2.38 | 3,815,200 | — | — |
| 2005-01-11 | $2.39 | $2.39 | 3,978,400 | — | — |
| 2005-01-10 | $2.43 | $2.42 | 9,423,200 | — | — |
| 2005-01-07 | $2.44 | $2.44 | 29,349,600 | — | — |
| 2005-01-06 | $2.64 | $2.64 | 4,820,800 | — | — |
| 2005-01-05 | $2.66 | $2.66 | 3,254,400 | — | — |
| 2005-01-04 | $2.66 | $2.66 | 4,378,400 | — | — |
| 2005-01-03 | $2.69 | $2.69 | 4,844,800 | — | — |