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
- 1999-03-11 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 | $5.05 | $5.24 | 5,766,400 | — | — |
| 2005-12-29 | $5.02 | $5.20 | 7,852,800 | — | — |
| 2005-12-28 | $5.03 | $5.21 | 7,848,000 | — | — |
| 2005-12-27 | $5.08 | $5.26 | 5,208,000 | — | — |
| 2005-12-23 | $5.12 | $5.30 | 5,339,200 | — | — |
| 2005-12-22 | $5.16 | $5.34 | 17,099,200 | — | — |
| 2005-12-21 | $5.07 | $5.25 | 18,870,400 | — | — |
| 2005-12-20 | $4.91 | $5.08 | 9,334,400 | — | — |
| 2005-12-19 | $4.93 | $5.11 | 6,617,600 | — | — |
| 2005-12-16 | $4.99 | $5.17 | 14,094,400 | — | — |
| 2005-12-15 | $4.87 | $5.04 | 12,532,800 | — | — |
| 2005-12-14 | $4.89 | $5.06 | 13,571,200 | — | — |
| 2005-12-13 | $4.87 | $5.05 | 9,582,400 | — | — |
| 2005-12-12 | $4.84 | $5.02 | 9,345,600 | — | — |
| 2005-12-09 | $4.69 | $4.86 | 15,312,000 | — | — |
| 2005-12-08 | $4.68 | $4.84 | 10,041,600 | — | — |
| 2005-12-07 | $4.67 | $4.83 | 9,070,400 | — | — |
| 2005-12-06 | $4.61 | $4.77 | 8,408,000 | — | — |
| 2005-12-05 | $4.59 | $4.76 | 12,414,400 | — | — |
| 2005-12-02 | $4.62 | $4.79 | 9,708,800 | — | — |
| 2005-12-01 | $4.60 | $4.77 | 8,700,800 | — | — |
| 2005-11-30 | $4.50 | $4.67 | 7,235,200 | — | — |
| 2005-11-29 | $4.51 | $4.68 | 3,822,400 | — | — |
| 2005-11-28 | $4.56 | $4.73 | 3,499,200 | — | — |
| 2005-11-25 | $4.64 | $4.80 | 3,662,400 | — | — |
| 2005-11-23 | $4.61 | $4.78 | 3,726,400 | — | — |
| 2005-11-22 | $4.60 | $4.77 | 5,440,000 | — | — |
| 2005-11-21 | $4.65 | $4.81 | 6,089,600 | — | — |
| 2005-11-18 | $4.69 | $4.86 | 4,675,200 | — | — |
| 2005-11-17 | $4.68 | $4.84 | 6,369,600 | — | — |
| 2005-11-16 | $4.62 | $4.79 | 6,291,200 | — | — |
| 2005-11-15 | $4.63 | $4.80 | 13,763,200 | — | — |
| 2005-11-14 | $4.66 | $4.83 | 15,299,200 | — | — |
| 2005-11-11 | $4.56 | $4.72 | 6,609,600 | — | — |
| 2005-11-10 | $4.47 | $4.63 | 5,401,600 | — | — |
| 2005-11-09 | $4.49 | $4.65 | 10,408,000 | — | — |
| 2005-11-08 | $4.50 | $4.66 | 9,212,800 | — | — |
| 2005-11-07 | $4.41 | $4.57 | 8,112,000 | — | — |
| 2005-11-04 | $4.35 | $4.50 | 4,675,200 | — | — |
| 2005-11-03 | $4.39 | $4.55 | 13,041,600 | — | — |
| 2005-11-02 | $4.33 | $4.48 | 10,612,800 | — | — |
| 2005-11-01 | $4.31 | $4.47 | 9,403,200 | — | — |
| 2005-10-31 | $4.25 | $4.40 | 11,723,200 | — | — |
| 2005-10-28 | $4.20 | $4.35 | 10,414,400 | — | — |
| 2005-10-27 | $4.10 | $4.25 | 11,729,600 | — | — |
| 2005-10-26 | $4.25 | $4.40 | 6,056,000 | — | — |
| 2005-10-25 | $4.32 | $4.47 | 5,201,600 | — | — |
| 2005-10-24 | $4.38 | $4.53 | 14,788,800 | — | — |
| 2005-10-21 | $4.30 | $4.46 | 8,521,600 | — | — |
| 2005-10-20 | $4.25 | $4.41 | 13,326,400 | — | — |
| 2005-10-19 | $4.29 | $4.44 | 18,840,000 | — | — |
| 2005-10-18 | $4.24 | $4.39 | 20,576,000 | — | — |
| 2005-10-17 | $4.33 | $4.48 | 13,036,800 | — | — |
| 2005-10-14 | $4.44 | $4.59 | 8,086,400 | — | — |
| 2005-10-13 | $4.48 | $4.63 | 9,987,200 | — | — |
| 2005-10-12 | $4.47 | $4.62 | 22,451,200 | — | — |
| 2005-10-11 | $4.67 | $4.83 | 33,283,200 | — | — |
| 2005-10-10 | $4.57 | $4.72 | 11,430,400 | — | — |
| 2005-10-07 | $4.51 | $4.66 | 5,862,400 | — | — |
| 2005-10-06 | $4.44 | $4.59 | 10,305,600 | — | — |
| 2005-10-05 | $4.46 | $4.61 | 24,344,000 | — | — |
| 2005-10-04 | $4.55 | $4.70 | 23,699,200 | — | — |
| 2005-10-03 | $4.53 | $4.68 | 18,232,000 | — | — |
| 2005-09-30 | $4.64 | $4.80 | 9,633,600 | — | — |
| 2005-09-29 | $4.59 | $4.75 | 15,768,000 | — | — |
| 2005-09-28 | $4.60 | $4.75 | 12,912,000 | — | — |
| 2005-09-27 | $4.55 | $4.70 | 17,897,600 | — | — |
| 2005-09-26 | $4.52 | $4.67 | 23,048,000 | — | — |
| 2005-09-23 | $4.41 | $4.56 | 4,680,000 | — | — |
| 2005-09-22 | $4.41 | $4.56 | 11,836,800 | — | — |
| 2005-09-21 | $4.44 | $4.59 | 12,939,200 | — | — |
| 2005-09-20 | $4.57 | $4.72 | 16,924,800 | — | — |
| 2005-09-19 | $4.50 | $4.65 | 5,180,800 | — | — |
| 2005-09-16 | $4.56 | $4.71 | 5,468,800 | — | — |
| 2005-09-15 | $4.55 | $4.70 | 3,812,800 | — | — |
| 2005-09-14 | $4.56 | $4.72 | 9,016,000 | — | — |
| 2005-09-13 | $4.54 | $4.70 | 7,188,800 | — | — |
| 2005-09-12 | $4.62 | $4.77 | 7,395,200 | — | — |
| 2005-09-09 | $4.60 | $4.76 | 6,099,200 | — | — |
| 2005-09-08 | $4.54 | $4.70 | 7,369,600 | — | — |
| 2005-09-07 | $4.45 | $4.60 | 8,147,200 | — | — |
| 2005-09-06 | $4.52 | $4.67 | 9,596,800 | — | — |
| 2005-09-02 | $4.48 | $4.63 | 5,736,000 | — | — |
| 2005-09-01 | $4.45 | $4.60 | 16,064,000 | — | — |
| 2005-08-31 | $4.42 | $4.57 | 8,369,600 | — | — |
| 2005-08-30 | $4.39 | $4.54 | 7,608,000 | — | — |
| 2005-08-29 | $4.42 | $4.57 | 9,948,800 | — | — |
| 2005-08-26 | $4.37 | $4.52 | 6,676,800 | — | — |
| 2005-08-25 | $4.30 | $4.44 | 10,859,200 | — | — |
| 2005-08-24 | $4.29 | $4.43 | 12,400,000 | — | — |
| 2005-08-23 | $4.23 | $4.37 | 13,208,000 | — | — |
| 2005-08-22 | $4.35 | $4.50 | 8,428,800 | — | — |
| 2005-08-19 | $4.39 | $4.53 | 8,476,800 | — | — |
| 2005-08-18 | $4.39 | $4.53 | 5,248,000 | — | — |
| 2005-08-17 | $4.42 | $4.57 | 14,676,800 | — | — |
| 2005-08-16 | $4.38 | $4.53 | 12,595,200 | — | — |
| 2005-08-15 | $4.41 | $4.55 | 9,649,600 | — | — |
| 2005-08-12 | $4.44 | $4.59 | 6,193,600 | — | — |
| 2005-08-11 | $4.53 | $4.69 | 2,667,200 | — | — |
| 2005-08-10 | $4.53 | $4.68 | 7,270,400 | — | — |
| 2005-08-09 | $4.54 | $4.69 | 5,358,400 | — | — |
| 2005-08-08 | $4.45 | $4.60 | 6,492,800 | — | — |
| 2005-08-05 | $4.48 | $4.63 | 10,816,000 | — | — |
| 2005-08-04 | $4.63 | $4.79 | 7,588,800 | — | — |
| 2005-08-03 | $4.66 | $4.81 | 14,771,200 | — | — |
| 2005-08-02 | $4.52 | $4.67 | 9,422,400 | — | — |
| 2005-08-01 | $4.45 | $4.60 | 7,283,200 | — | — |
| 2005-07-29 | $4.45 | $4.60 | 7,406,400 | — | — |
| 2005-07-28 | $4.50 | $4.65 | 7,596,800 | — | — |
| 2005-07-27 | $4.49 | $4.65 | 10,129,600 | — | — |
| 2005-07-26 | $4.53 | $4.69 | 16,424,000 | — | — |
| 2005-07-25 | $4.47 | $4.62 | 14,878,400 | — | — |
| 2005-07-22 | $4.51 | $4.66 | 11,721,600 | — | — |
| 2005-07-21 | $4.40 | $4.55 | 17,816,000 | — | — |
| 2005-07-20 | $4.37 | $4.52 | 11,972,800 | — | — |
| 2005-07-19 | $4.44 | $4.59 | 17,417,600 | — | — |
| 2005-07-18 | $4.46 | $4.61 | 15,257,600 | — | — |
| 2005-07-15 | $4.39 | $4.53 | 25,308,800 | — | — |
| 2005-07-14 | $4.34 | $4.48 | 20,521,600 | — | — |
| 2005-07-13 | $4.43 | $4.58 | 24,585,600 | — | — |
| 2005-07-12 | $4.53 | $4.68 | 72,649,600 | — | — |
| 2005-07-11 | $4.86 | $5.03 | 15,825,600 | — | — |
| 2005-07-08 | $4.87 | $5.03 | 9,859,200 | — | — |
| 2005-07-07 | $4.82 | $4.98 | 9,891,200 | — | — |
| 2005-07-06 | $4.85 | $5.01 | 17,196,800 | — | — |
| 2005-07-05 | $4.78 | $4.94 | 9,609,600 | — | — |
| 2005-07-01 | $4.78 | $4.94 | 6,916,800 | — | — |
| 2005-06-30 | $4.85 | $5.01 | 15,785,600 | — | — |
| 2005-06-29 | $4.84 | $5.00 | 23,729,600 | — | — |
| 2005-06-28 | $4.72 | $4.88 | 10,753,600 | — | — |
| 2005-06-27 | $4.62 | $4.78 | 13,054,400 | — | — |
| 2005-06-24 | $4.56 | $4.71 | 9,320,000 | — | — |
| 2005-06-23 | $4.61 | $4.76 | 9,203,200 | — | — |
| 2005-06-22 | $4.73 | $4.89 | 7,145,600 | — | — |
| 2005-06-21 | $4.69 | $4.85 | 10,099,200 | — | — |
| 2005-06-20 | $4.75 | $4.91 | 9,299,200 | — | — |
| 2005-06-17 | $4.72 | $4.88 | 10,172,800 | — | — |
| 2005-06-16 | $4.59 | $4.74 | 8,409,600 | — | — |
| 2005-06-15 | $4.66 | $4.81 | 16,396,800 | — | — |
| 2005-06-14 | $4.58 | $4.73 | 10,016,000 | — | — |
| 2005-06-13 | $4.61 | $4.76 | 15,433,600 | — | — |
| 2005-06-10 | $4.47 | $4.62 | 4,348,800 | — | — |
| 2005-06-09 | $4.52 | $4.68 | 6,680,000 | — | — |
| 2005-06-08 | $4.49 | $4.64 | 11,654,400 | — | — |
| 2005-06-07 | $4.51 | $4.66 | 16,918,400 | — | — |
| 2005-06-06 | $4.50 | $4.65 | 8,329,600 | — | — |
| 2005-06-03 | $4.45 | $4.60 | 10,998,400 | — | — |
| 2005-06-02 | $4.43 | $4.58 | 15,478,400 | — | — |
| 2005-06-01 | $4.45 | $4.60 | 15,657,600 | — | — |
| 2005-05-31 | $4.52 | $4.66 | 12,136,000 | — | — |
| 2005-05-27 | $4.41 | $4.55 | 21,667,200 | — | — |
| 2005-05-26 | $4.51 | $4.65 | 76,467,200 | — | — |
| 2005-05-25 | $4.30 | $4.43 | 20,948,800 | — | — |
| 2005-05-24 | $4.25 | $4.39 | 9,985,600 | — | — |
| 2005-05-23 | $4.30 | $4.43 | 10,537,600 | — | — |
| 2005-05-20 | $4.15 | $4.28 | 5,324,800 | — | — |
| 2005-05-19 | $4.10 | $4.23 | 6,104,000 | — | — |
| 2005-05-18 | $4.11 | $4.24 | 19,489,600 | — | — |
| 2005-05-17 | $3.96 | $4.09 | 8,040,000 | — | — |
| 2005-05-16 | $3.93 | $4.05 | 11,838,400 | — | — |
| 2005-05-13 | $3.77 | $3.89 | 9,209,600 | — | — |
| 2005-05-12 | $3.74 | $3.86 | 13,648,000 | — | — |
| 2005-05-11 | $3.84 | $3.97 | 10,086,400 | — | — |
| 2005-05-10 | $3.93 | $4.05 | 6,664,000 | — | — |
| 2005-05-09 | $3.95 | $4.07 | 13,352,000 | — | — |
| 2005-05-06 | $3.91 | $4.04 | 14,244,800 | — | — |
| 2005-05-05 | $3.82 | $3.95 | 17,107,200 | — | — |
| 2005-05-04 | $3.72 | $3.84 | 7,041,600 | — | — |
| 2005-05-03 | $3.63 | $3.74 | 9,361,600 | — | — |
| 2005-05-02 | $3.65 | $3.77 | 7,235,200 | — | — |
| 2005-04-29 | $3.70 | $3.82 | 10,094,400 | — | — |
| 2005-04-28 | $3.59 | $3.71 | 15,878,400 | — | — |
| 2005-04-27 | $3.54 | $3.65 | 23,456,000 | — | — |
| 2005-04-26 | $3.64 | $3.75 | 25,652,800 | — | — |
| 2005-04-25 | $3.85 | $3.97 | 12,428,800 | — | — |
| 2005-04-22 | $4.02 | $4.15 | 12,160,000 | — | — |
| 2005-04-21 | $3.90 | $4.03 | 12,289,600 | — | — |
| 2005-04-20 | $3.72 | $3.84 | 10,377,600 | — | — |
| 2005-04-19 | $3.76 | $3.88 | 8,777,600 | — | — |
| 2005-04-18 | $3.82 | $3.94 | 10,921,600 | — | — |
| 2005-04-15 | $3.78 | $3.90 | 26,630,400 | — | — |
| 2005-04-14 | $3.85 | $3.97 | 34,030,400 | — | — |
| 2005-04-13 | $4.13 | $4.26 | 12,272,000 | — | — |
| 2005-04-12 | $4.27 | $4.40 | 15,414,400 | — | — |
| 2005-04-11 | $4.15 | $4.28 | 12,238,400 | — | — |
| 2005-04-08 | $4.27 | $4.40 | 13,232,000 | — | — |
| 2005-04-07 | $4.44 | $4.58 | 13,704,000 | — | — |
| 2005-04-06 | $4.64 | $4.78 | 2,819,200 | — | — |
| 2005-04-05 | $4.62 | $4.76 | 3,270,400 | — | — |
| 2005-04-04 | $4.60 | $4.74 | 3,504,000 | — | — |
| 2005-04-01 | $4.61 | $4.76 | 4,208,000 | — | — |
| 2005-03-31 | $4.61 | $4.75 | 6,390,400 | — | — |
| 2005-03-30 | $4.56 | $4.71 | 4,009,600 | — | — |
| 2005-03-29 | $4.54 | $4.68 | 5,400,000 | — | — |
| 2005-03-28 | $4.66 | $4.81 | 1,728,000 | — | — |
| 2005-03-24 | $4.69 | $4.84 | 4,560,000 | — | — |
| 2005-03-23 | $4.67 | $4.81 | 6,008,000 | — | — |
| 2005-03-22 | $4.72 | $4.87 | 3,209,600 | — | — |
| 2005-03-21 | $4.76 | $4.91 | 3,385,600 | — | — |
| 2005-03-18 | $4.73 | $4.87 | 5,371,200 | — | — |
| 2005-03-17 | $4.72 | $4.87 | 6,227,200 | — | — |
| 2005-03-16 | $4.73 | $4.88 | 10,595,200 | — | — |
| 2005-03-15 | $4.67 | $4.81 | 3,187,200 | — | — |
| 2005-03-14 | $4.67 | $4.82 | 6,208,000 | — | — |
| 2005-03-11 | $4.65 | $4.80 | 2,723,200 | — | — |
| 2005-03-10 | $4.74 | $4.88 | 4,132,800 | — | — |
| 2005-03-09 | $4.67 | $4.82 | 7,129,600 | — | — |
| 2005-03-08 | $4.79 | $4.94 | 3,561,600 | — | — |
| 2005-03-07 | $4.82 | $4.97 | 4,449,600 | — | — |
| 2005-03-04 | $4.83 | $4.98 | 4,656,000 | — | — |
| 2005-03-03 | $4.78 | $4.93 | 6,326,400 | — | — |
| 2005-03-02 | $4.69 | $4.84 | 4,576,000 | — | — |
| 2005-03-01 | $4.76 | $4.91 | 2,976,000 | — | — |
| 2005-02-28 | $4.77 | $4.92 | 6,526,400 | — | — |
| 2005-02-25 | $4.79 | $4.94 | 9,636,800 | — | — |
| 2005-02-24 | $4.61 | $4.76 | 3,104,000 | — | — |
| 2005-02-23 | $4.56 | $4.70 | 3,030,400 | — | — |
| 2005-02-22 | $4.52 | $4.66 | 5,816,000 | — | — |
| 2005-02-18 | $4.55 | $4.69 | 4,617,600 | — | — |
| 2005-02-17 | $4.65 | $4.80 | 5,868,800 | — | — |
| 2005-02-16 | $4.67 | $4.82 | 9,944,000 | — | — |
| 2005-02-15 | $4.66 | $4.81 | 10,470,400 | — | — |
| 2005-02-14 | $4.55 | $4.69 | 11,049,600 | — | — |
| 2005-02-11 | $4.63 | $4.77 | 24,760,000 | — | — |
| 2005-02-10 | $4.32 | $4.45 | 10,916,800 | — | — |
| 2005-02-09 | $4.12 | $4.25 | 4,398,400 | — | — |
| 2005-02-08 | $4.25 | $4.38 | 2,592,000 | — | — |
| 2005-02-07 | $4.21 | $4.35 | 6,481,600 | — | — |
| 2005-02-04 | $4.30 | $4.44 | 7,470,400 | — | — |
| 2005-02-03 | $4.20 | $4.33 | 2,819,200 | — | — |
| 2005-02-02 | $4.20 | $4.33 | 6,360,000 | — | — |
| 2005-02-01 | $4.23 | $4.36 | 18,180,800 | — | — |
| 2005-01-31 | $4.13 | $4.26 | 6,964,800 | — | — |
| 2005-01-28 | $3.99 | $4.11 | 9,652,800 | — | — |
| 2005-01-27 | $3.92 | $4.04 | 5,035,200 | — | — |
| 2005-01-26 | $3.93 | $4.06 | 7,729,600 | — | — |
| 2005-01-25 | $3.82 | $3.94 | 7,715,200 | — | — |
| 2005-01-24 | $3.78 | $3.90 | 12,681,600 | — | — |
| 2005-01-21 | $3.85 | $3.97 | 4,132,800 | — | — |
| 2005-01-20 | $3.89 | $4.01 | 8,752,000 | — | — |
| 2005-01-19 | $3.94 | $4.07 | 7,419,200 | — | — |
| 2005-01-18 | $3.96 | $4.08 | 5,918,400 | — | — |
| 2005-01-14 | $3.99 | $4.11 | 8,766,400 | — | — |
| 2005-01-13 | $3.98 | $4.11 | 12,216,000 | — | — |
| 2005-01-12 | $4.06 | $4.18 | 30,302,400 | — | — |
| 2005-01-11 | $3.95 | $4.08 | 16,230,400 | — | — |
| 2005-01-10 | $4.09 | $4.22 | 10,049,600 | — | — |
| 2005-01-07 | $4.12 | $4.25 | 12,513,600 | — | — |
| 2005-01-06 | $4.13 | $4.26 | 11,214,400 | — | — |
| 2005-01-05 | $4.18 | $4.31 | 5,844,800 | — | — |
| 2005-01-04 | $4.22 | $4.35 | 5,590,400 | — | — |
| 2005-01-03 | $4.32 | $4.46 | 9,339,200 | — | — |