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
- 2005-09-08 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 | $4.49 | $4.49 | 2,961,567 | — | — |
| 2005-12-29 | $4.50 | $4.50 | 1,743,793 | — | — |
| 2005-12-28 | $4.43 | $4.43 | 5,433,003 | — | — |
| 2005-12-27 | $4.42 | $4.42 | 3,898,390 | — | — |
| 2005-12-23 | $4.39 | $4.39 | 6,076,124 | — | — |
| 2005-12-22 | $4.38 | $4.38 | 6,718,300 | — | — |
| 2005-12-21 | $4.43 | $4.43 | 3,900,278 | — | — |
| 2005-12-20 | $4.49 | $4.49 | 10,076,034 | — | — |
| 2005-12-19 | $4.39 | $4.39 | 1,621,968 | — | — |
| 2005-12-16 | $4.47 | $4.47 | 3,344,512 | — | — |
| 2005-12-15 | $4.48 | $4.48 | 3,869,586 | — | — |
| 2005-12-14 | $4.49 | $4.49 | 2,702,336 | — | — |
| 2005-12-13 | $4.52 | $4.52 | 2,034,189 | — | — |
| 2005-12-12 | $4.52 | $4.52 | 1,533,197 | — | — |
| 2005-12-09 | $4.51 | $4.51 | 2,216,926 | — | — |
| 2005-12-08 | $4.53 | $4.53 | 2,109,739 | — | — |
| 2005-12-07 | $4.60 | $4.60 | 3,107,001 | — | — |
| 2005-12-06 | $4.52 | $4.52 | 2,674,004 | — | — |
| 2005-12-05 | $4.50 | $4.50 | 3,405,425 | — | — |
| 2005-12-02 | $4.55 | $4.55 | 2,607,426 | — | — |
| 2005-12-01 | $4.57 | $4.57 | 7,561,157 | — | — |
| 2005-11-30 | $4.40 | $4.40 | 14,278,041 | — | — |
| 2005-11-29 | $4.72 | $4.72 | 4,832,379 | — | — |
| 2005-11-28 | $4.78 | $4.78 | 1,930,779 | — | — |
| 2005-11-25 | $4.88 | $4.88 | 1,539,335 | — | — |
| 2005-11-23 | $4.86 | $4.86 | 3,853,060 | — | — |
| 2005-11-22 | $4.95 | $4.95 | 1,566,722 | — | — |
| 2005-11-21 | $4.98 | $4.98 | 6,881,206 | — | — |
| 2005-11-18 | $4.98 | $4.98 | 3,515,445 | — | — |
| 2005-11-17 | $4.98 | $4.98 | 1,351,876 | — | — |
| 2005-11-16 | $4.98 | $4.98 | 5,012,755 | — | — |
| 2005-11-15 | $4.99 | $4.99 | 4,307,777 | — | — |
| 2005-11-14 | $5.11 | $5.11 | 3,214,188 | — | — |
| 2005-11-11 | $5.06 | $5.06 | 1,675,798 | — | — |
| 2005-11-10 | $5.11 | $5.11 | 3,633,964 | — | — |
| 2005-11-09 | $5.08 | $5.08 | 1,101,144 | — | — |
| 2005-11-08 | $5.11 | $5.11 | 2,411,940 | — | — |
| 2005-11-07 | $5.06 | $5.06 | 1,466,146 | — | — |
| 2005-11-04 | $5.02 | $5.02 | 1,290,964 | — | — |
| 2005-11-03 | $5.03 | $5.03 | 1,725,377 | — | — |
| 2005-11-02 | $4.94 | $4.94 | 4,735,108 | — | — |
| 2005-11-01 | $4.90 | $4.90 | 3,101,807 | — | — |
| 2005-10-31 | $5.01 | $5.01 | 5,464,167 | — | — |
| 2005-10-28 | $4.94 | $4.94 | 2,633,868 | — | — |
| 2005-10-27 | $4.95 | $4.95 | 3,605,161 | — | — |
| 2005-10-26 | $5.07 | $5.07 | 2,824,160 | — | — |
| 2005-10-25 | $5.15 | $5.15 | 1,479,839 | — | — |
| 2005-10-24 | $5.15 | $5.15 | 1,886,394 | — | — |
| 2005-10-21 | $5.08 | $5.08 | 3,047,506 | — | — |
| 2005-10-20 | $4.99 | $4.99 | 1,926,058 | — | — |
| 2005-10-19 | $4.94 | $4.94 | 4,620,838 | — | — |
| 2005-10-18 | $4.92 | $4.92 | 6,491,650 | — | — |
| 2005-10-17 | $4.96 | $4.96 | 4,739,358 | — | — |
| 2005-10-14 | $5.01 | $5.01 | 2,921,904 | — | — |
| 2005-10-13 | $4.93 | $4.93 | 8,298,716 | — | — |
| 2005-10-12 | $5.10 | $5.10 | 7,727,368 | — | — |
| 2005-10-11 | $5.23 | $5.23 | 18,454,078 | — | — |
| 2005-10-10 | $5.25 | $5.25 | 999,151 | — | — |
| 2005-10-07 | $5.31 | $5.31 | 2,952,596 | — | — |
| 2005-10-06 | $5.40 | $5.40 | 2,460,103 | — | — |
| 2005-10-05 | $5.41 | $5.41 | 7,049,777 | — | — |
| 2005-10-04 | $5.48 | $5.48 | 5,196,909 | — | — |
| 2005-10-03 | $5.41 | $5.41 | 5,950,049 | — | — |
| 2005-09-30 | $5.45 | $5.45 | 8,011,153 | — | — |
| 2005-09-29 | $5.15 | $5.15 | 9,374,362 | — | — |
| 2005-09-28 | $5.22 | $5.22 | 3,874,308 | — | — |
| 2005-09-27 | $5.29 | $5.29 | 4,392,771 | — | — |
| 2005-09-26 | $5.29 | $5.29 | 2,391,636 | — | — |
| 2005-09-23 | $5.40 | $5.40 | 3,209,939 | — | — |
| 2005-09-22 | $5.29 | $5.29 | 4,957,981 | — | — |
| 2005-09-21 | $5.35 | $5.35 | 7,146,576 | — | — |
| 2005-09-20 | $5.40 | $5.40 | 3,241,575 | — | — |
| 2005-09-19 | $5.30 | $5.30 | 6,203,615 | — | — |
| 2005-09-16 | $5.46 | $5.46 | 4,096,237 | — | — |
| 2005-09-15 | $5.47 | $5.47 | 2,647,562 | — | — |
| 2005-09-14 | $5.51 | $5.51 | 14,431,030 | — | — |
| 2005-09-13 | $5.50 | $5.50 | 5,395,228 | — | — |
| 2005-09-12 | $5.43 | $5.43 | 9,592,041 | — | — |
| 2005-09-09 | $5.09 | $5.09 | 14,329,982 | — | — |
| 2005-09-08 | $5.07 | $5.07 | 20,549,651 | — | — |