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
- 2001-07-20 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 | $2.55 | $2.64 | 1,684,000 | — | — |
| 2005-12-29 | $2.57 | $2.66 | 3,936,000 | — | — |
| 2005-12-28 | $2.58 | $2.68 | 1,932,000 | — | — |
| 2005-12-27 | $2.58 | $2.67 | 1,108,000 | — | — |
| 2005-12-23 | $2.63 | $2.73 | 1,782,000 | — | — |
| 2005-12-22 | $2.67 | $2.77 | 2,400,000 | — | — |
| 2005-12-21 | $2.69 | $2.79 | 3,350,000 | — | — |
| 2005-12-20 | $2.63 | $2.73 | 1,748,000 | — | — |
| 2005-12-19 | $2.61 | $2.70 | 2,288,000 | — | — |
| 2005-12-16 | $2.58 | $2.67 | 1,338,000 | — | — |
| 2005-12-15 | $2.54 | $2.64 | 4,606,000 | — | — |
| 2005-12-14 | $2.65 | $2.74 | 4,448,000 | — | — |
| 2005-12-13 | $2.54 | $2.64 | 3,462,000 | — | — |
| 2005-12-12 | $2.55 | $2.64 | 3,534,000 | — | — |
| 2005-12-09 | $2.54 | $2.64 | 4,056,000 | — | — |
| 2005-12-08 | $2.51 | $2.60 | 1,486,000 | — | — |
| 2005-12-07 | $2.53 | $2.62 | 2,616,000 | — | — |
| 2005-12-06 | $2.51 | $2.61 | 3,732,000 | — | — |
| 2005-12-05 | $2.50 | $2.59 | 4,524,000 | — | — |
| 2005-12-02 | $2.53 | $2.62 | 1,656,000 | — | — |
| 2005-12-01 | $2.56 | $2.65 | 4,668,000 | — | — |
| 2005-11-30 | $2.48 | $2.57 | 2,632,000 | — | — |
| 2005-11-29 | $2.45 | $2.55 | 1,760,000 | — | — |
| 2005-11-28 | $2.47 | $2.56 | 1,538,000 | — | — |
| 2005-11-25 | $2.50 | $2.60 | 944,000 | — | — |
| 2005-11-23 | $2.51 | $2.60 | 2,802,000 | — | — |
| 2005-11-22 | $2.45 | $2.54 | 4,904,000 | — | — |
| 2005-11-21 | $2.50 | $2.59 | 3,462,000 | — | — |
| 2005-11-18 | $2.50 | $2.59 | 3,606,000 | — | — |
| 2005-11-17 | $2.54 | $2.63 | 3,232,000 | — | — |
| 2005-11-16 | $2.48 | $2.57 | 4,520,000 | — | — |
| 2005-11-15 | $2.44 | $2.53 | 5,624,000 | — | — |
| 2005-11-14 | $2.45 | $2.54 | 6,516,000 | — | — |
| 2005-11-11 | $2.40 | $2.49 | 20,500,000 | — | — |
| 2005-11-10 | $2.27 | $2.36 | 2,624,000 | — | — |
| 2005-11-09 | $2.29 | $2.37 | 1,630,000 | — | — |
| 2005-11-08 | $2.29 | $2.37 | 2,872,000 | — | — |
| 2005-11-07 | $2.24 | $2.32 | 1,998,000 | — | — |
| 2005-11-04 | $2.24 | $2.32 | 2,078,000 | — | — |
| 2005-11-03 | $2.30 | $2.38 | 2,716,000 | — | — |
| 2005-11-02 | $2.30 | $2.38 | 3,334,000 | — | — |
| 2005-11-01 | $2.26 | $2.34 | 5,300,000 | — | — |
| 2005-10-31 | $2.21 | $2.29 | 7,546,000 | — | — |
| 2005-10-28 | $2.13 | $2.21 | 6,080,000 | — | — |
| 2005-10-27 | $2.11 | $2.19 | 4,354,000 | — | — |
| 2005-10-26 | $2.15 | $2.23 | 5,674,000 | — | — |
| 2005-10-25 | $2.16 | $2.24 | 4,544,000 | — | — |
| 2005-10-24 | $2.19 | $2.27 | 6,114,000 | — | — |
| 2005-10-21 | $2.25 | $2.33 | 2,748,000 | — | — |
| 2005-10-20 | $2.22 | $2.31 | 2,148,000 | — | — |
| 2005-10-19 | $2.26 | $2.34 | 4,534,000 | — | — |
| 2005-10-18 | $2.27 | $2.35 | 2,968,000 | — | — |
| 2005-10-17 | $2.32 | $2.41 | 3,672,000 | — | — |
| 2005-10-14 | $2.31 | $2.40 | 6,932,000 | — | — |
| 2005-10-13 | $2.31 | $2.40 | 6,872,000 | — | — |
| 2005-10-12 | $2.42 | $2.51 | 3,784,000 | — | — |
| 2005-10-11 | $2.47 | $2.56 | 2,906,000 | — | — |
| 2005-10-10 | $2.52 | $2.61 | 1,450,000 | — | — |
| 2005-10-07 | $2.54 | $2.63 | 3,334,000 | — | — |
| 2005-10-06 | $2.51 | $2.60 | 7,188,000 | — | — |
| 2005-10-05 | $2.60 | $2.70 | 6,134,000 | — | — |
| 2005-10-04 | $2.72 | $2.82 | 8,194,000 | — | — |
| 2005-10-03 | $2.70 | $2.80 | 16,648,000 | — | — |
| 2005-09-30 | $2.56 | $2.65 | 1,886,000 | — | — |
| 2005-09-29 | $2.56 | $2.65 | 2,224,000 | — | — |
| 2005-09-28 | $2.56 | $2.65 | 3,466,000 | — | — |
| 2005-09-27 | $2.54 | $2.63 | 2,544,000 | — | — |
| 2005-09-26 | $2.52 | $2.62 | 1,552,000 | — | — |
| 2005-09-23 | $2.52 | $2.61 | 4,910,000 | — | — |
| 2005-09-22 | $2.52 | $2.62 | 5,156,000 | — | — |
| 2005-09-21 | $2.62 | $2.72 | 3,284,000 | — | — |
| 2005-09-20 | $2.63 | $2.73 | 3,634,000 | — | — |
| 2005-09-19 | $2.53 | $2.62 | 2,178,000 | — | — |
| 2005-09-16 | $2.54 | $2.63 | 5,102,000 | — | — |
| 2005-09-15 | $2.45 | $2.54 | 5,036,000 | — | — |
| 2005-09-14 | $2.41 | $2.50 | 4,004,000 | — | — |
| 2005-09-13 | $2.40 | $2.49 | 2,288,000 | — | — |
| 2005-09-12 | $2.40 | $2.48 | 3,556,000 | — | — |
| 2005-09-09 | $2.39 | $2.48 | 3,062,000 | — | — |
| 2005-09-08 | $2.38 | $2.47 | 868,000 | — | — |
| 2005-09-07 | $2.37 | $2.46 | 2,776,000 | — | — |
| 2005-09-06 | $2.37 | $2.46 | 3,664,000 | — | — |
| 2005-09-02 | $2.37 | $2.46 | 1,040,000 | — | — |
| 2005-09-01 | $2.38 | $2.47 | 1,812,000 | — | — |
| 2005-08-31 | $2.39 | $2.48 | 2,084,000 | — | — |
| 2005-08-30 | $2.40 | $2.49 | 1,244,000 | — | — |
| 2005-08-29 | $2.40 | $2.49 | 1,812,000 | — | — |
| 2005-08-26 | $2.36 | $2.45 | 1,336,000 | — | — |
| 2005-08-25 | $2.38 | $2.46 | 3,468,000 | — | — |
| 2005-08-24 | $2.31 | $2.40 | 4,154,000 | — | — |
| 2005-08-23 | $2.37 | $2.45 | 2,696,000 | — | — |
| 2005-08-22 | $2.48 | $2.57 | 1,640,000 | — | — |
| 2005-08-19 | $2.47 | $2.56 | 1,542,000 | — | — |
| 2005-08-18 | $2.45 | $2.54 | 1,378,000 | — | — |
| 2005-08-17 | $2.46 | $2.55 | 1,372,000 | — | — |
| 2005-08-16 | $2.45 | $2.54 | 804,000 | — | — |
| 2005-08-15 | $2.51 | $2.60 | 546,000 | — | — |
| 2005-08-12 | $2.50 | $2.59 | 1,556,000 | — | — |
| 2005-08-11 | $2.54 | $2.63 | 1,986,000 | — | — |
| 2005-08-10 | $2.57 | $2.66 | 1,858,000 | — | — |
| 2005-08-09 | $2.51 | $2.61 | 2,188,000 | — | — |
| 2005-08-08 | $2.44 | $2.53 | 1,478,000 | — | — |
| 2005-08-05 | $2.47 | $2.56 | 5,648,000 | — | — |
| 2005-08-04 | $2.55 | $2.64 | 1,864,000 | — | — |
| 2005-08-03 | $2.60 | $2.69 | 926,000 | — | — |
| 2005-08-02 | $2.59 | $2.68 | 2,376,000 | — | — |
| 2005-08-01 | $2.53 | $2.62 | 3,234,000 | — | — |
| 2005-07-29 | $2.54 | $2.63 | 2,744,000 | — | — |
| 2005-07-28 | $2.54 | $2.63 | 5,380,000 | — | — |
| 2005-07-27 | $2.53 | $2.62 | 2,782,000 | — | — |
| 2005-07-26 | $2.55 | $2.64 | 4,050,000 | — | — |
| 2005-07-25 | $2.54 | $2.63 | 5,956,000 | — | — |
| 2005-07-22 | $2.40 | $2.49 | 3,166,000 | — | — |
| 2005-07-21 | $2.32 | $2.41 | 3,640,000 | — | — |
| 2005-07-20 | $2.42 | $2.51 | 2,602,000 | — | — |
| 2005-07-19 | $2.38 | $2.47 | 2,438,000 | — | — |
| 2005-07-18 | $2.30 | $2.39 | 3,078,000 | — | — |
| 2005-07-15 | $2.28 | $2.36 | 4,962,000 | — | — |
| 2005-07-14 | $2.35 | $2.44 | 3,440,000 | — | — |
| 2005-07-13 | $2.36 | $2.45 | 3,416,000 | — | — |
| 2005-07-12 | $2.42 | $2.51 | 3,240,000 | — | — |
| 2005-07-11 | $2.49 | $2.58 | 5,990,000 | — | — |
| 2005-07-08 | $2.49 | $2.58 | 2,876,000 | — | — |
| 2005-07-07 | $2.42 | $2.51 | 3,096,000 | — | — |
| 2005-07-06 | $2.45 | $2.54 | 2,098,000 | — | — |
| 2005-07-05 | $2.39 | $2.48 | 2,932,000 | — | — |
| 2005-07-01 | $2.39 | $2.48 | 3,248,000 | — | — |
| 2005-06-30 | $2.33 | $2.41 | 4,460,000 | — | — |
| 2005-06-29 | $2.33 | $2.42 | 2,706,000 | — | — |
| 2005-06-28 | $2.28 | $2.37 | 2,346,000 | — | — |
| 2005-06-27 | $2.27 | $2.35 | 2,290,000 | — | — |
| 2005-06-24 | $2.24 | $2.33 | 1,918,000 | — | — |
| 2005-06-23 | $2.23 | $2.32 | 1,470,000 | — | — |
| 2005-06-22 | $2.28 | $2.37 | 1,208,000 | — | — |
| 2005-06-21 | $2.33 | $2.42 | 1,310,000 | — | — |
| 2005-06-20 | $2.33 | $2.42 | 2,418,000 | — | — |
| 2005-06-17 | $2.36 | $2.45 | 2,848,000 | — | — |
| 2005-06-16 | $2.34 | $2.42 | 2,506,000 | — | — |
| 2005-06-15 | $2.33 | $2.41 | 3,060,000 | — | — |
| 2005-06-14 | $2.31 | $2.40 | 4,822,000 | — | — |
| 2005-06-13 | $2.28 | $2.36 | 3,022,000 | — | — |
| 2005-06-10 | $2.23 | $2.31 | 3,874,000 | — | — |
| 2005-06-09 | $2.23 | $2.31 | 912,000 | — | — |
| 2005-06-08 | $2.22 | $2.30 | 1,424,000 | — | — |
| 2005-06-07 | $2.20 | $2.28 | 6,386,000 | — | — |
| 2005-06-06 | $2.11 | $2.19 | 2,466,000 | — | — |
| 2005-06-03 | $2.08 | $2.16 | 1,412,000 | — | — |
| 2005-06-02 | $2.10 | $2.18 | 1,964,000 | — | — |
| 2005-06-01 | $2.10 | $2.18 | 1,964,000 | — | — |
| 2005-05-31 | $2.09 | $2.17 | 1,618,000 | — | — |
| 2005-05-27 | $2.11 | $2.19 | 2,122,000 | — | — |
| 2005-05-26 | $2.10 | $2.17 | 1,878,000 | — | — |
| 2005-05-25 | $2.06 | $2.13 | 1,588,000 | — | — |
| 2005-05-24 | $2.12 | $2.18 | 1,072,000 | — | — |
| 2005-05-23 | $2.14 | $2.20 | 1,512,000 | — | — |
| 2005-05-20 | $2.14 | $2.21 | 498,000 | — | — |
| 2005-05-19 | $2.14 | $2.21 | 630,000 | — | — |
| 2005-05-18 | $2.15 | $2.21 | 4,732,000 | — | — |
| 2005-05-17 | $2.08 | $2.14 | 2,200,000 | — | — |
| 2005-05-16 | $2.09 | $2.15 | 650,000 | — | — |
| 2005-05-13 | $2.09 | $2.15 | 2,414,000 | — | — |
| 2005-05-12 | $2.06 | $2.13 | 1,336,000 | — | — |
| 2005-05-11 | $2.12 | $2.18 | 1,606,000 | — | — |
| 2005-05-10 | $2.10 | $2.16 | 4,354,000 | — | — |
| 2005-05-09 | $2.15 | $2.22 | 3,696,000 | — | — |
| 2005-05-06 | $2.16 | $2.22 | 2,038,000 | — | — |
| 2005-05-05 | $2.17 | $2.23 | 2,660,000 | — | — |
| 2005-05-04 | $2.17 | $2.24 | 4,688,000 | — | — |
| 2005-05-03 | $2.15 | $2.21 | 9,740,000 | — | — |
| 2005-05-02 | $2.16 | $2.23 | 5,842,000 | — | — |
| 2005-04-29 | $2.17 | $2.24 | 5,956,000 | — | — |
| 2005-04-28 | $2.10 | $2.17 | 4,244,000 | — | — |
| 2005-04-27 | $2.12 | $2.19 | 2,114,000 | — | — |
| 2005-04-26 | $2.14 | $2.20 | 912,000 | — | — |
| 2005-04-25 | $2.14 | $2.20 | 1,220,000 | — | — |
| 2005-04-22 | $2.10 | $2.16 | 2,046,000 | — | — |
| 2005-04-21 | $2.11 | $2.17 | 4,712,000 | — | — |
| 2005-04-20 | $2.09 | $2.15 | 2,652,000 | — | — |
| 2005-04-19 | $2.16 | $2.23 | 2,098,000 | — | — |
| 2005-04-18 | $2.10 | $2.16 | 2,912,000 | — | — |
| 2005-04-15 | $2.07 | $2.14 | 2,352,000 | — | — |
| 2005-04-14 | $2.16 | $2.22 | 1,510,000 | — | — |
| 2005-04-13 | $2.15 | $2.22 | 876,000 | — | — |
| 2005-04-12 | $2.17 | $2.24 | 1,362,000 | — | — |
| 2005-04-11 | $2.16 | $2.22 | 908,000 | — | — |
| 2005-04-08 | $2.18 | $2.25 | 2,024,000 | — | — |
| 2005-04-07 | $2.22 | $2.29 | 2,186,000 | — | — |
| 2005-04-06 | $2.21 | $2.28 | 3,034,000 | — | — |
| 2005-04-05 | $2.11 | $2.17 | 2,018,000 | — | — |
| 2005-04-04 | $2.14 | $2.20 | 2,070,000 | — | — |
| 2005-04-01 | $2.09 | $2.16 | 2,668,000 | — | — |
| 2005-03-31 | $2.10 | $2.17 | 2,840,000 | — | — |
| 2005-03-30 | $2.05 | $2.11 | 1,196,000 | — | — |
| 2005-03-29 | $2.03 | $2.09 | 5,156,000 | — | — |
| 2005-03-28 | $2.05 | $2.11 | 1,862,000 | — | — |
| 2005-03-24 | $2.06 | $2.12 | 4,046,000 | — | — |
| 2005-03-23 | $2.00 | $2.06 | 9,446,000 | — | — |
| 2005-03-22 | $2.06 | $2.12 | 6,302,000 | — | — |
| 2005-03-21 | $2.13 | $2.20 | 6,254,000 | — | — |
| 2005-03-18 | $2.20 | $2.26 | 2,626,000 | — | — |
| 2005-03-17 | $2.20 | $2.26 | 5,336,000 | — | — |
| 2005-03-16 | $2.24 | $2.31 | 5,694,000 | — | — |
| 2005-03-15 | $2.32 | $2.39 | 3,504,000 | — | — |
| 2005-03-14 | $2.36 | $2.44 | 2,790,000 | — | — |
| 2005-03-11 | $2.41 | $2.48 | 2,494,000 | — | — |
| 2005-03-10 | $2.39 | $2.46 | 2,774,000 | — | — |
| 2005-03-09 | $2.43 | $2.51 | 2,312,000 | — | — |
| 2005-03-08 | $2.47 | $2.55 | 6,778,000 | — | — |
| 2005-03-07 | $2.44 | $2.51 | 3,094,000 | — | — |
| 2005-03-04 | $2.38 | $2.45 | 2,732,000 | — | — |
| 2005-03-03 | $2.31 | $2.38 | 2,524,000 | — | — |
| 2005-03-02 | $2.31 | $2.37 | 2,748,000 | — | — |
| 2005-03-01 | $2.35 | $2.42 | 2,498,000 | — | — |
| 2005-02-28 | $2.35 | $2.42 | 6,678,000 | — | — |
| 2005-02-25 | $2.28 | $2.35 | 2,894,000 | — | — |
| 2005-02-24 | $2.22 | $2.29 | 1,322,000 | — | — |
| 2005-02-23 | $2.20 | $2.26 | 2,454,000 | — | — |
| 2005-02-22 | $2.16 | $2.23 | 3,384,000 | — | — |
| 2005-02-18 | $2.19 | $2.25 | 2,354,000 | — | — |
| 2005-02-17 | $2.25 | $2.32 | 1,222,000 | — | — |
| 2005-02-16 | $2.26 | $2.33 | 1,118,000 | — | — |
| 2005-02-15 | $2.31 | $2.37 | 3,734,000 | — | — |
| 2005-02-14 | $2.27 | $2.33 | 2,458,000 | — | — |
| 2005-02-11 | $2.23 | $2.30 | 2,550,000 | — | — |
| 2005-02-10 | $2.24 | $2.31 | 1,360,000 | — | — |
| 2005-02-09 | $2.27 | $2.34 | 2,002,000 | — | — |
| 2005-02-08 | $2.27 | $2.34 | 1,172,000 | — | — |
| 2005-02-07 | $2.25 | $2.32 | 1,016,000 | — | — |
| 2005-02-04 | $2.24 | $2.31 | 1,066,000 | — | — |
| 2005-02-03 | $2.23 | $2.30 | 1,778,000 | — | — |
| 2005-02-02 | $2.23 | $2.30 | 1,904,000 | — | — |
| 2005-02-01 | $2.23 | $2.30 | 3,888,000 | — | — |
| 2005-01-31 | $2.23 | $2.29 | 3,788,000 | — | — |
| 2005-01-28 | $2.10 | $2.16 | 3,274,000 | — | — |
| 2005-01-27 | $2.09 | $2.15 | 8,406,000 | — | — |
| 2005-01-26 | $2.08 | $2.14 | 5,088,000 | — | — |
| 2005-01-25 | $2.06 | $2.13 | 5,348,000 | — | — |
| 2005-01-24 | $2.05 | $2.11 | 15,606,000 | — | — |
| 2005-01-21 | $2.09 | $2.16 | 35,852,000 | — | — |
| 2005-01-20 | $1.96 | $2.02 | 4,168,000 | — | — |
| 2005-01-19 | $2.09 | $2.15 | 1,238,000 | — | — |
| 2005-01-18 | $2.11 | $2.17 | 704,000 | — | — |
| 2005-01-14 | $2.10 | $2.16 | 2,814,000 | — | — |
| 2005-01-13 | $2.05 | $2.11 | 1,874,000 | — | — |
| 2005-01-12 | $2.01 | $2.07 | 1,460,000 | — | — |
| 2005-01-11 | $2.03 | $2.09 | 1,086,000 | — | — |
| 2005-01-10 | $2.04 | $2.10 | 1,654,000 | — | — |
| 2005-01-07 | $2.05 | $2.11 | 3,314,000 | — | — |
| 2005-01-06 | $1.97 | $2.03 | 3,198,000 | — | — |
| 2005-01-05 | $2.06 | $2.12 | 5,058,000 | — | — |
| 2005-01-04 | $2.15 | $2.21 | 2,970,000 | — | — |
| 2005-01-03 | $2.29 | $2.36 | 1,438,000 | — | — |