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
- 2000-03-28 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 | $5.24 | $5.72 | 4,689,850 | — | — |
| 2005-12-29 | $5.36 | $5.85 | 3,820,300 | — | — |
| 2005-12-28 | $5.29 | $5.77 | 1,767,150 | — | — |
| 2005-12-27 | $5.20 | $5.68 | 2,977,700 | — | — |
| 2005-12-23 | $5.34 | $5.83 | 2,895,200 | — | — |
| 2005-12-22 | $5.32 | $5.81 | 5,688,650 | — | — |
| 2005-12-21 | $5.20 | $5.68 | 3,831,850 | — | — |
| 2005-12-20 | $5.13 | $5.60 | 4,370,300 | — | — |
| 2005-12-19 | $5.16 | $5.64 | 5,842,650 | — | — |
| 2005-12-16 | $5.16 | $5.63 | 4,015,000 | — | — |
| 2005-12-15 | $5.04 | $5.50 | 3,879,700 | — | — |
| 2005-12-14 | $5.07 | $5.53 | 3,775,200 | — | — |
| 2005-12-13 | $5.06 | $5.52 | 6,460,300 | — | — |
| 2005-12-12 | $4.98 | $5.43 | 7,081,250 | — | — |
| 2005-12-09 | $4.87 | $5.31 | 7,993,150 | — | — |
| 2005-12-08 | $4.86 | $5.31 | 5,832,200 | — | — |
| 2005-12-07 | $4.96 | $5.41 | 18,300,150 | — | — |
| 2005-12-06 | $4.91 | $5.36 | 8,377,050 | — | — |
| 2005-12-05 | $4.77 | $5.21 | 4,377,450 | — | — |
| 2005-12-02 | $4.83 | $5.27 | 5,683,700 | — | — |
| 2005-12-01 | $4.79 | $5.23 | 10,146,950 | — | — |
| 2005-11-30 | $4.63 | $5.06 | 6,297,500 | — | — |
| 2005-11-29 | $4.57 | $4.99 | 7,743,450 | — | — |
| 2005-11-28 | $4.47 | $4.88 | 4,885,100 | — | — |
| 2005-11-25 | $4.52 | $4.93 | 6,218,850 | — | — |
| 2005-11-23 | $4.45 | $4.86 | 5,998,850 | — | — |
| 2005-11-22 | $4.46 | $4.87 | 4,982,450 | — | — |
| 2005-11-21 | $4.54 | $4.96 | 3,307,700 | — | — |
| 2005-11-18 | $4.62 | $5.04 | 1,740,200 | — | — |
| 2005-11-17 | $4.63 | $5.06 | 2,533,300 | — | — |
| 2005-11-16 | $4.67 | $5.10 | 2,091,650 | — | — |
| 2005-11-15 | $4.57 | $4.99 | 3,061,850 | — | — |
| 2005-11-14 | $4.60 | $5.03 | 3,696,000 | — | — |
| 2005-11-11 | $4.61 | $5.04 | 6,614,300 | — | — |
| 2005-11-10 | $4.35 | $4.75 | 3,652,000 | — | — |
| 2005-11-09 | $4.36 | $4.76 | 2,363,350 | — | — |
| 2005-11-08 | $4.35 | $4.76 | 2,657,050 | — | — |
| 2005-11-07 | $4.29 | $4.68 | 1,892,000 | — | — |
| 2005-11-04 | $4.34 | $4.74 | 1,842,500 | — | — |
| 2005-11-03 | $4.46 | $4.87 | 2,807,750 | — | — |
| 2005-11-02 | $4.43 | $4.84 | 2,868,800 | — | — |
| 2005-11-01 | $4.44 | $4.85 | 4,129,400 | — | — |
| 2005-10-31 | $4.30 | $4.70 | 2,810,500 | — | — |
| 2005-10-28 | $4.11 | $4.49 | 1,542,750 | — | — |
| 2005-10-27 | $4.01 | $4.38 | 3,066,800 | — | — |
| 2005-10-26 | $4.10 | $4.48 | 2,251,700 | — | — |
| 2005-10-25 | $4.14 | $4.52 | 1,829,850 | — | — |
| 2005-10-24 | $4.13 | $4.51 | 3,727,900 | — | — |
| 2005-10-21 | $4.25 | $4.65 | 3,512,850 | — | — |
| 2005-10-20 | $4.23 | $4.62 | 6,203,450 | — | — |
| 2005-10-19 | $4.31 | $4.71 | 7,627,950 | — | — |
| 2005-10-18 | $4.13 | $4.51 | 4,049,650 | — | — |
| 2005-10-17 | $4.25 | $4.65 | 3,592,600 | — | — |
| 2005-10-14 | $4.17 | $4.55 | 5,212,900 | — | — |
| 2005-10-13 | $4.25 | $4.65 | 6,936,600 | — | — |
| 2005-10-12 | $4.28 | $4.67 | 5,750,250 | — | — |
| 2005-10-11 | $4.46 | $4.87 | 3,331,900 | — | — |
| 2005-10-10 | $4.45 | $4.86 | 2,919,400 | — | — |
| 2005-10-07 | $4.48 | $4.89 | 7,371,650 | — | — |
| 2005-10-06 | $4.29 | $4.69 | 8,281,350 | — | — |
| 2005-10-05 | $4.52 | $4.93 | 8,571,750 | — | — |
| 2005-10-04 | $4.93 | $5.38 | 6,297,500 | — | — |
| 2005-10-03 | $5.05 | $5.52 | 4,117,300 | — | — |
| 2005-09-30 | $5.14 | $5.61 | 4,596,900 | — | — |
| 2005-09-29 | $4.91 | $5.36 | 4,589,200 | — | — |
| 2005-09-28 | $4.82 | $5.26 | 6,607,700 | — | — |
| 2005-09-27 | $4.92 | $5.37 | 4,933,500 | — | — |
| 2005-09-26 | $4.66 | $5.09 | 6,097,850 | — | — |
| 2005-09-23 | $4.74 | $5.17 | 5,133,700 | — | — |
| 2005-09-22 | $4.68 | $5.11 | 9,354,950 | — | — |
| 2005-09-21 | $4.90 | $5.35 | 6,029,100 | — | — |
| 2005-09-20 | $4.78 | $5.22 | 4,166,800 | — | — |
| 2005-09-19 | $4.63 | $5.06 | 2,937,550 | — | — |
| 2005-09-16 | $4.64 | $5.06 | 4,200,350 | — | — |
| 2005-09-15 | $4.53 | $4.95 | 3,139,400 | — | — |
| 2005-09-14 | $4.42 | $4.83 | 3,183,400 | — | — |
| 2005-09-13 | $4.40 | $4.80 | 4,532,000 | — | — |
| 2005-09-12 | $4.37 | $4.77 | 4,461,600 | — | — |
| 2005-09-09 | $4.36 | $4.76 | 2,847,350 | — | — |
| 2005-09-08 | $4.34 | $4.74 | 3,377,000 | — | — |
| 2005-09-07 | $4.25 | $4.64 | 2,982,100 | — | — |
| 2005-09-06 | $4.36 | $4.77 | 3,196,050 | — | — |
| 2005-09-02 | $4.30 | $4.70 | 1,491,050 | — | — |
| 2005-09-01 | $4.27 | $4.66 | 2,212,650 | — | — |
| 2005-08-31 | $4.25 | $4.64 | 2,701,050 | — | — |
| 2005-08-30 | $4.21 | $4.60 | 2,344,100 | — | — |
| 2005-08-29 | $4.16 | $4.55 | 2,402,400 | — | — |
| 2005-08-26 | $4.14 | $4.52 | 3,419,350 | — | — |
| 2005-08-25 | $4.21 | $4.60 | 2,525,050 | — | — |
| 2005-08-24 | $4.17 | $4.55 | 3,337,400 | — | — |
| 2005-08-23 | $4.23 | $4.61 | 4,362,050 | — | — |
| 2005-08-22 | $4.42 | $4.83 | 1,327,150 | — | — |
| 2005-08-19 | $4.42 | $4.82 | 2,448,600 | — | — |
| 2005-08-18 | $4.40 | $4.80 | 2,783,000 | — | — |
| 2005-08-17 | $4.45 | $4.86 | 2,142,250 | — | — |
| 2005-08-16 | $4.49 | $4.90 | 3,399,000 | — | — |
| 2005-08-15 | $4.61 | $5.03 | 3,974,300 | — | — |
| 2005-08-12 | $4.59 | $5.02 | 4,321,900 | — | — |
| 2005-08-11 | $4.66 | $5.09 | 4,156,350 | — | — |
| 2005-08-10 | $4.57 | $5.00 | 2,536,600 | — | — |
| 2005-08-09 | $4.48 | $4.89 | 3,212,550 | — | — |
| 2005-08-08 | $4.32 | $4.72 | 3,778,500 | — | — |
| 2005-08-05 | $4.32 | $4.72 | 7,887,550 | — | — |
| 2005-08-04 | $4.42 | $4.83 | 3,151,500 | — | — |
| 2005-08-03 | $4.57 | $5.00 | 4,206,400 | — | — |
| 2005-08-02 | $4.58 | $4.92 | 5,096,850 | — | — |
| 2005-08-01 | $4.62 | $4.97 | 5,853,100 | — | — |
| 2005-07-29 | $4.80 | $5.16 | 4,478,100 | — | — |
| 2005-07-28 | $4.64 | $4.99 | 2,674,100 | — | — |
| 2005-07-27 | $4.61 | $4.95 | 2,360,600 | — | — |
| 2005-07-26 | $4.58 | $4.93 | 4,026,550 | — | — |
| 2005-07-25 | $4.61 | $4.95 | 3,246,100 | — | — |
| 2005-07-22 | $4.42 | $4.76 | 1,656,050 | — | — |
| 2005-07-21 | $4.36 | $4.68 | 1,768,800 | — | — |
| 2005-07-20 | $4.36 | $4.69 | 1,828,200 | — | — |
| 2005-07-19 | $4.36 | $4.69 | 1,401,950 | — | — |
| 2005-07-18 | $4.26 | $4.58 | 1,831,500 | — | — |
| 2005-07-15 | $4.26 | $4.58 | 2,346,300 | — | — |
| 2005-07-14 | $4.23 | $4.55 | 5,846,500 | — | — |
| 2005-07-13 | $4.40 | $4.73 | 9,029,900 | — | — |
| 2005-07-12 | $4.44 | $4.77 | 2,747,250 | — | — |
| 2005-07-11 | $4.47 | $4.81 | 3,311,550 | — | — |
| 2005-07-08 | $4.42 | $4.75 | 7,926,600 | — | — |
| 2005-07-07 | $4.19 | $4.50 | 3,641,550 | — | — |
| 2005-07-06 | $4.14 | $4.45 | 1,881,000 | — | — |
| 2005-07-05 | $4.13 | $4.44 | 3,986,950 | — | — |
| 2005-07-01 | $4.00 | $4.30 | 1,772,100 | — | — |
| 2005-06-30 | $3.97 | $4.27 | 2,596,000 | — | — |
| 2005-06-29 | $3.98 | $4.28 | 4,297,700 | — | — |
| 2005-06-28 | $4.02 | $4.33 | 1,933,800 | — | — |
| 2005-06-27 | $4.03 | $4.33 | 3,343,450 | — | — |
| 2005-06-24 | $3.97 | $4.27 | 1,533,950 | — | — |
| 2005-06-23 | $3.98 | $4.28 | 2,884,200 | — | — |
| 2005-06-22 | $4.04 | $4.35 | 1,780,900 | — | — |
| 2005-06-21 | $4.04 | $4.34 | 4,208,600 | — | — |
| 2005-06-20 | $4.01 | $4.31 | 1,618,650 | — | — |
| 2005-06-17 | $4.02 | $4.32 | 3,057,450 | — | — |
| 2005-06-16 | $4.00 | $4.30 | 2,406,250 | — | — |
| 2005-06-15 | $4.00 | $4.30 | 2,828,100 | — | — |
| 2005-06-14 | $4.01 | $4.31 | 2,173,600 | — | — |
| 2005-06-13 | $4.03 | $4.33 | 6,464,150 | — | — |
| 2005-06-10 | $3.95 | $4.25 | 2,592,700 | — | — |
| 2005-06-09 | $3.98 | $4.28 | 2,745,050 | — | — |
| 2005-06-08 | $3.94 | $4.23 | 3,639,900 | — | — |
| 2005-06-07 | $3.93 | $4.22 | 7,842,450 | — | — |
| 2005-06-06 | $3.82 | $4.11 | 4,289,450 | — | — |
| 2005-06-03 | $3.73 | $4.01 | 3,360,500 | — | — |
| 2005-06-02 | $3.60 | $3.87 | 2,167,000 | — | — |
| 2005-06-01 | $3.60 | $3.87 | 1,416,250 | — | — |
| 2005-05-31 | $3.53 | $3.80 | 4,619,450 | — | — |
| 2005-05-27 | $3.56 | $3.83 | 1,681,350 | — | — |
| 2005-05-26 | $3.55 | $3.81 | 1,875,500 | — | — |
| 2005-05-25 | $3.51 | $3.77 | 1,854,600 | — | — |
| 2005-05-24 | $3.52 | $3.79 | 4,266,900 | — | — |
| 2005-05-23 | $3.56 | $3.83 | 3,952,300 | — | — |
| 2005-05-20 | $3.62 | $3.89 | 1,546,050 | — | — |
| 2005-05-19 | $3.62 | $3.89 | 1,854,050 | — | — |
| 2005-05-18 | $3.67 | $3.95 | 4,305,950 | — | — |
| 2005-05-17 | $3.50 | $3.76 | 2,125,200 | — | — |
| 2005-05-16 | $3.56 | $3.82 | 975,150 | — | — |
| 2005-05-13 | $3.47 | $3.73 | 2,082,850 | — | — |
| 2005-05-12 | $3.49 | $3.75 | 2,579,500 | — | — |
| 2005-05-11 | $3.56 | $3.82 | 1,831,500 | — | — |
| 2005-05-10 | $3.57 | $3.84 | 2,864,950 | — | — |
| 2005-05-09 | $3.60 | $3.87 | 2,515,700 | — | — |
| 2005-05-06 | $3.54 | $3.80 | 1,767,150 | — | — |
| 2005-05-05 | $3.52 | $3.78 | 2,714,800 | — | — |
| 2005-05-04 | $3.48 | $3.75 | 2,329,800 | — | — |
| 2005-05-03 | $3.36 | $3.62 | 3,516,150 | — | — |
| 2005-05-02 | $3.42 | $3.68 | 3,845,050 | — | — |
| 2005-04-29 | $3.29 | $3.53 | 4,235,000 | — | — |
| 2005-04-28 | $3.33 | $3.58 | 5,300,900 | — | — |
| 2005-04-27 | $3.43 | $3.69 | 2,556,950 | — | — |
| 2005-04-26 | $3.48 | $3.74 | 3,286,250 | — | — |
| 2005-04-25 | $3.54 | $3.81 | 2,640,000 | — | — |
| 2005-04-22 | $3.51 | $3.77 | 1,887,050 | — | — |
| 2005-04-21 | $3.51 | $3.77 | 1,838,650 | — | — |
| 2005-04-20 | $3.41 | $3.66 | 2,652,100 | — | — |
| 2005-04-19 | $3.54 | $3.80 | 2,756,600 | — | — |
| 2005-04-18 | $3.52 | $3.78 | 3,702,050 | — | — |
| 2005-04-15 | $3.42 | $3.67 | 3,952,850 | — | — |
| 2005-04-14 | $3.47 | $3.73 | 4,348,850 | — | — |
| 2005-04-13 | $3.59 | $3.86 | 1,450,900 | — | — |
| 2005-04-12 | $3.65 | $3.92 | 3,421,550 | — | — |
| 2005-04-11 | $3.54 | $3.81 | 3,475,450 | — | — |
| 2005-04-08 | $3.67 | $3.94 | 1,685,200 | — | — |
| 2005-04-07 | $3.72 | $4.00 | 1,936,000 | — | — |
| 2005-04-06 | $3.75 | $4.03 | 4,845,500 | — | — |
| 2005-04-05 | $3.70 | $3.98 | 2,396,900 | — | — |
| 2005-04-04 | $3.71 | $3.99 | 4,876,850 | — | — |
| 2005-04-01 | $3.77 | $4.06 | 3,177,900 | — | — |
| 2005-03-31 | $3.77 | $4.05 | 6,961,900 | — | — |
| 2005-03-30 | $3.56 | $3.83 | 3,251,600 | — | — |
| 2005-03-29 | $3.43 | $3.69 | 6,998,750 | — | — |
| 2005-03-28 | $3.65 | $3.92 | 2,984,850 | — | — |
| 2005-03-24 | $3.73 | $4.01 | 4,564,450 | — | — |
| 2005-03-23 | $3.68 | $3.96 | 7,027,900 | — | — |
| 2005-03-22 | $3.78 | $4.07 | 8,817,600 | — | — |
| 2005-03-21 | $3.88 | $4.18 | 6,195,750 | — | — |
| 2005-03-18 | $3.94 | $4.24 | 20,892,300 | — | — |
| 2005-03-17 | $3.84 | $4.13 | 3,357,750 | — | — |
| 2005-03-16 | $3.78 | $4.06 | 3,878,600 | — | — |
| 2005-03-15 | $3.78 | $4.06 | 2,559,700 | — | — |
| 2005-03-14 | $3.73 | $4.01 | 3,222,450 | — | — |
| 2005-03-11 | $3.75 | $4.03 | 6,354,700 | — | — |
| 2005-03-10 | $3.71 | $3.99 | 2,944,150 | — | — |
| 2005-03-09 | $3.75 | $4.04 | 4,134,350 | — | — |
| 2005-03-08 | $3.80 | $4.08 | 4,594,700 | — | — |
| 2005-03-07 | $3.99 | $4.29 | 2,609,200 | — | — |
| 2005-03-04 | $4.00 | $4.30 | 4,334,000 | — | — |
| 2005-03-03 | $4.00 | $4.30 | 6,394,850 | — | — |
| 2005-03-02 | $3.99 | $4.29 | 6,084,100 | — | — |
| 2005-03-01 | $4.09 | $4.40 | 2,842,400 | — | — |
| 2005-02-28 | $4.12 | $4.43 | 4,158,550 | — | — |
| 2005-02-25 | $4.03 | $4.34 | 3,226,300 | — | — |
| 2005-02-24 | $3.96 | $4.26 | 1,244,100 | — | — |
| 2005-02-23 | $3.95 | $4.24 | 2,316,600 | — | — |
| 2005-02-22 | $3.95 | $4.24 | 2,334,200 | — | — |
| 2005-02-18 | $4.00 | $4.30 | 1,587,850 | — | — |
| 2005-02-17 | $4.04 | $4.34 | 1,566,400 | — | — |
| 2005-02-16 | $4.00 | $4.30 | 1,592,800 | — | — |
| 2005-02-15 | $4.00 | $4.30 | 2,383,700 | — | — |
| 2005-02-14 | $4.00 | $4.30 | 2,492,600 | — | — |
| 2005-02-11 | $3.89 | $4.18 | 2,339,700 | — | — |
| 2005-02-10 | $3.84 | $4.13 | 2,384,250 | — | — |
| 2005-02-09 | $3.84 | $4.12 | 2,606,450 | — | — |
| 2005-02-08 | $3.84 | $4.13 | 3,731,200 | — | — |
| 2005-02-07 | $3.87 | $4.16 | 2,632,850 | — | — |
| 2005-02-04 | $3.79 | $4.08 | 2,269,850 | — | — |
| 2005-02-03 | $3.71 | $3.99 | 1,424,500 | — | — |
| 2005-02-02 | $3.67 | $3.95 | 1,863,400 | — | — |
| 2005-02-01 | $3.72 | $4.00 | 3,852,200 | — | — |
| 2005-01-31 | $3.58 | $3.84 | 2,392,500 | — | — |
| 2005-01-28 | $3.40 | $3.66 | 825,000 | — | — |
| 2005-01-27 | $3.39 | $3.65 | 2,586,650 | — | — |
| 2005-01-26 | $3.36 | $3.61 | 1,723,150 | — | — |
| 2005-01-25 | $3.37 | $3.63 | 1,199,000 | — | — |
| 2005-01-24 | $3.36 | $3.62 | 1,920,600 | — | — |
| 2005-01-21 | $3.43 | $3.69 | 1,564,200 | — | — |
| 2005-01-20 | $3.45 | $3.70 | 1,392,050 | — | — |
| 2005-01-19 | $3.54 | $3.80 | 2,886,400 | — | — |
| 2005-01-18 | $3.46 | $3.72 | 1,675,850 | — | — |
| 2005-01-14 | $3.37 | $3.62 | 1,702,800 | — | — |
| 2005-01-13 | $3.32 | $3.57 | 2,349,050 | — | — |
| 2005-01-12 | $3.35 | $3.60 | 3,337,950 | — | — |
| 2005-01-11 | $3.35 | $3.60 | 756,800 | — | — |
| 2005-01-10 | $3.37 | $3.63 | 3,546,400 | — | — |
| 2005-01-07 | $3.38 | $3.64 | 2,982,650 | — | — |
| 2005-01-06 | $3.37 | $3.63 | 4,924,150 | — | — |
| 2005-01-05 | $3.34 | $3.59 | 8,603,100 | — | — |
| 2005-01-04 | $3.59 | $3.86 | 3,129,500 | — | — |
| 2005-01-03 | $3.59 | $3.86 | 1,680,800 | — | — |