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
- 1984-05-04 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 | $3.57 | $3.57 | 13,313,000 | — | — |
| 2005-12-29 | $3.65 | $3.65 | 10,897,000 | — | — |
| 2005-12-28 | $3.65 | $3.65 | 8,827,000 | — | — |
| 2005-12-27 | $3.59 | $3.59 | 12,398,000 | — | — |
| 2005-12-23 | $3.65 | $3.65 | 11,044,000 | — | — |
| 2005-12-22 | $3.68 | $3.68 | 33,290,000 | — | — |
| 2005-12-21 | $3.49 | $3.49 | 13,929,000 | — | — |
| 2005-12-20 | $3.52 | $3.52 | 22,684,000 | — | — |
| 2005-12-19 | $3.47 | $3.47 | 21,687,000 | — | — |
| 2005-12-16 | $3.60 | $3.60 | 29,142,000 | — | — |
| 2005-12-15 | $3.66 | $3.66 | 17,716,000 | — | — |
| 2005-12-14 | $3.68 | $3.68 | 15,799,000 | — | — |
| 2005-12-13 | $3.70 | $3.70 | 22,913,000 | — | — |
| 2005-12-12 | $3.70 | $3.70 | 16,890,000 | — | — |
| 2005-12-09 | $3.63 | $3.63 | 34,151,000 | — | — |
| 2005-12-08 | $3.64 | $3.64 | 23,446,000 | — | — |
| 2005-12-07 | $3.74 | $3.74 | 18,825,000 | — | — |
| 2005-12-06 | $3.81 | $3.81 | 21,782,000 | — | — |
| 2005-12-05 | $3.74 | $3.74 | 23,529,000 | — | — |
| 2005-12-02 | $3.78 | $3.77 | 46,262,000 | — | — |
| 2005-12-01 | $3.92 | $3.91 | 25,493,000 | — | — |
| 2005-11-30 | $3.76 | $3.75 | 28,429,000 | — | — |
| 2005-11-29 | $3.78 | $3.78 | 16,736,000 | — | — |
| 2005-11-28 | $3.71 | $3.71 | 17,410,000 | — | — |
| 2005-11-25 | $3.84 | $3.84 | 7,003,000 | — | — |
| 2005-11-23 | $3.75 | $3.75 | 13,120,000 | — | — |
| 2005-11-22 | $3.77 | $3.77 | 31,494,000 | — | — |
| 2005-11-21 | $3.70 | $3.70 | 25,771,000 | — | — |
| 2005-11-18 | $3.75 | $3.75 | 26,626,000 | — | — |
| 2005-11-17 | $3.76 | $3.76 | 25,322,000 | — | — |
| 2005-11-16 | $3.74 | $3.74 | 32,004,000 | — | — |
| 2005-11-15 | $3.78 | $3.78 | 21,836,000 | — | — |
| 2005-11-14 | $3.74 | $3.74 | 19,668,000 | — | — |
| 2005-11-11 | $3.72 | $3.72 | 18,741,000 | — | — |
| 2005-11-10 | $3.78 | $3.78 | 42,218,000 | — | — |
| 2005-11-09 | $3.75 | $3.75 | 36,582,000 | — | — |
| 2005-11-08 | $3.58 | $3.58 | 27,035,000 | — | — |
| 2005-11-07 | $3.58 | $3.58 | 18,753,000 | — | — |
| 2005-11-04 | $3.51 | $3.51 | 16,521,000 | — | — |
| 2005-11-03 | $3.54 | $3.54 | 36,318,000 | — | — |
| 2005-11-02 | $3.48 | $3.48 | 28,780,000 | — | — |
| 2005-11-01 | $3.37 | $3.37 | 18,578,000 | — | — |
| 2005-10-31 | $3.37 | $3.37 | 17,639,000 | — | — |
| 2005-10-28 | $3.30 | $3.30 | 38,576,000 | — | — |
| 2005-10-27 | $3.26 | $3.26 | 25,203,000 | — | — |
| 2005-10-26 | $3.33 | $3.33 | 27,505,000 | — | — |
| 2005-10-25 | $3.40 | $3.40 | 16,457,000 | — | — |
| 2005-10-24 | $3.43 | $3.43 | 23,757,000 | — | — |
| 2005-10-21 | $3.44 | $3.44 | 26,066,000 | — | — |
| 2005-10-20 | $3.37 | $3.37 | 40,758,000 | — | — |
| 2005-10-19 | $3.34 | $3.34 | 31,268,000 | — | — |
| 2005-10-18 | $3.31 | $3.31 | 31,711,000 | — | — |
| 2005-10-17 | $3.30 | $3.30 | 51,384,000 | — | — |
| 2005-10-14 | $3.34 | $3.34 | 59,267,000 | — | — |
| 2005-10-13 | $3.38 | $3.37 | 145,705,000 | — | — |
| 2005-10-12 | $3.02 | $3.02 | 42,981,000 | — | — |
| 2005-10-11 | $3.01 | $3.01 | 32,300,000 | — | — |
| 2005-10-10 | $3.03 | $3.03 | 30,546,000 | — | — |
| 2005-10-07 | $3.03 | $3.03 | 22,742,000 | — | — |
| 2005-10-06 | $3.03 | $3.03 | 33,839,000 | — | — |
| 2005-10-05 | $3.07 | $3.07 | 23,329,000 | — | — |
| 2005-10-04 | $3.09 | $3.09 | 20,367,000 | — | — |
| 2005-10-03 | $3.10 | $3.10 | 22,467,000 | — | — |
| 2005-09-30 | $3.05 | $3.05 | 17,079,000 | — | — |
| 2005-09-29 | $2.97 | $2.97 | 22,069,000 | — | — |
| 2005-09-28 | $2.90 | $2.90 | 17,700,000 | — | — |
| 2005-09-27 | $2.90 | $2.90 | 23,405,000 | — | — |
| 2005-09-26 | $2.90 | $2.90 | 26,569,000 | — | — |
| 2005-09-23 | $2.94 | $2.94 | 19,383,000 | — | — |
| 2005-09-22 | $2.97 | $2.96 | 16,607,000 | — | — |
| 2005-09-21 | $2.94 | $2.94 | 18,190,000 | — | — |
| 2005-09-20 | $2.99 | $2.99 | 21,223,000 | — | — |
| 2005-09-19 | $3.02 | $3.02 | 18,462,000 | — | — |
| 2005-09-16 | $3.06 | $3.06 | 16,505,000 | — | — |
| 2005-09-15 | $3.11 | $3.10 | 15,429,000 | — | — |
| 2005-09-14 | $3.11 | $3.11 | 16,610,000 | — | — |
| 2005-09-13 | $3.19 | $3.19 | 15,965,000 | — | — |
| 2005-09-12 | $3.14 | $3.14 | 12,142,000 | — | — |
| 2005-09-09 | $3.11 | $3.11 | 22,279,000 | — | — |
| 2005-09-08 | $3.10 | $3.10 | 38,921,000 | — | — |
| 2005-09-07 | $3.10 | $3.10 | 22,318,000 | — | — |
| 2005-09-06 | $3.05 | $3.04 | 17,060,000 | — | — |
| 2005-09-02 | $3.01 | $3.01 | 20,041,000 | — | — |
| 2005-09-01 | $3.04 | $3.04 | 44,655,000 | — | — |
| 2005-08-31 | $3.17 | $3.17 | 27,936,000 | — | — |
| 2005-08-30 | $3.14 | $3.14 | 21,712,000 | — | — |
| 2005-08-29 | $3.12 | $3.12 | 31,843,000 | — | — |
| 2005-08-26 | $2.99 | $2.99 | 17,299,000 | — | — |
| 2005-08-25 | $3.01 | $3.01 | 20,910,000 | — | — |
| 2005-08-24 | $2.98 | $2.98 | 19,145,000 | — | — |
| 2005-08-23 | $2.99 | $2.99 | 19,413,000 | — | — |
| 2005-08-22 | $3.01 | $3.01 | 26,497,000 | — | — |
| 2005-08-19 | $2.94 | $2.94 | 11,420,000 | — | — |
| 2005-08-18 | $2.93 | $2.93 | 13,867,000 | — | — |
| 2005-08-17 | $2.93 | $2.93 | 31,727,000 | — | — |
| 2005-08-16 | $2.84 | $2.84 | 13,249,000 | — | — |
| 2005-08-15 | $2.92 | $2.92 | 14,617,000 | — | — |
| 2005-08-12 | $2.87 | $2.87 | 12,779,000 | — | — |
| 2005-08-11 | $2.90 | $2.90 | 12,498,000 | — | — |
| 2005-08-10 | $2.85 | $2.85 | 25,830,000 | — | — |
| 2005-08-09 | $2.92 | $2.92 | 16,951,000 | — | — |
| 2005-08-08 | $2.91 | $2.91 | 25,903,000 | — | — |
| 2005-08-05 | $2.93 | $2.93 | 25,850,000 | — | — |
| 2005-08-04 | $2.90 | $2.90 | 20,566,000 | — | — |
| 2005-08-03 | $2.90 | $2.90 | 25,231,000 | — | — |
| 2005-08-02 | $2.91 | $2.91 | 28,827,000 | — | — |
| 2005-08-01 | $2.82 | $2.82 | 43,691,000 | — | — |
| 2005-07-29 | $2.85 | $2.84 | 37,623,000 | — | — |
| 2005-07-28 | $2.83 | $2.83 | 20,632,000 | — | — |
| 2005-07-27 | $2.82 | $2.81 | 31,287,000 | — | — |
| 2005-07-26 | $2.84 | $2.84 | 31,400,000 | — | — |
| 2005-07-25 | $2.87 | $2.87 | 30,249,000 | — | — |
| 2005-07-22 | $2.90 | $2.90 | 31,196,000 | — | — |
| 2005-07-21 | $2.97 | $2.97 | 76,494,000 | — | — |
| 2005-07-20 | $3.26 | $3.25 | 58,026,000 | — | — |
| 2005-07-19 | $3.11 | $3.11 | 15,043,000 | — | — |
| 2005-07-18 | $3.06 | $3.06 | 17,474,000 | — | — |
| 2005-07-15 | $3.05 | $3.05 | 24,933,000 | — | — |
| 2005-07-14 | $3.09 | $3.09 | 37,093,000 | — | — |
| 2005-07-13 | $3.08 | $3.08 | 27,999,000 | — | — |
| 2005-07-12 | $3.06 | $3.06 | 45,429,000 | — | — |
| 2005-07-11 | $2.95 | $2.95 | 26,129,000 | — | — |
| 2005-07-08 | $2.90 | $2.90 | 50,473,000 | — | — |
| 2005-07-07 | $2.90 | $2.90 | 25,895,000 | — | — |
| 2005-07-06 | $2.88 | $2.88 | 34,674,000 | — | — |
| 2005-07-05 | $2.90 | $2.90 | 21,508,000 | — | — |
| 2005-07-01 | $2.90 | $2.90 | 16,303,000 | — | — |
| 2005-06-30 | $2.90 | $2.89 | 24,552,000 | — | — |
| 2005-06-29 | $2.90 | $2.90 | 32,646,000 | — | — |
| 2005-06-28 | $2.88 | $2.88 | 22,258,000 | — | — |
| 2005-06-27 | $2.84 | $2.84 | 32,454,000 | — | — |
| 2005-06-24 | $2.89 | $2.89 | 43,999,000 | — | — |
| 2005-06-23 | $3.02 | $3.02 | 26,277,000 | — | — |
| 2005-06-22 | $3.09 | $3.09 | 14,005,000 | — | — |
| 2005-06-21 | $3.06 | $3.06 | 21,553,000 | — | — |
| 2005-06-20 | $3.02 | $3.02 | 11,008,000 | — | — |
| 2005-06-17 | $3.06 | $3.06 | 28,572,000 | — | — |
| 2005-06-16 | $3.03 | $3.03 | 22,196,000 | — | — |
| 2005-06-15 | $3.03 | $3.03 | 21,408,000 | — | — |
| 2005-06-14 | $3.02 | $3.02 | 22,732,000 | — | — |
| 2005-06-13 | $3.06 | $3.06 | 24,896,000 | — | — |
| 2005-06-10 | $3.07 | $3.07 | 14,244,000 | — | — |
| 2005-06-09 | $3.13 | $3.13 | 17,604,000 | — | — |
| 2005-06-08 | $3.08 | $3.07 | 27,537,000 | — | — |
| 2005-06-07 | $3.04 | $3.04 | 28,228,000 | — | — |
| 2005-06-06 | $3.12 | $3.12 | 14,218,000 | — | — |
| 2005-06-03 | $3.14 | $3.14 | 16,715,000 | — | — |
| 2005-06-02 | $3.18 | $3.18 | 23,067,000 | — | — |
| 2005-06-01 | $3.09 | $3.09 | 36,744,000 | — | — |
| 2005-05-31 | $3.07 | $3.06 | 60,670,000 | — | — |
| 2005-05-27 | $2.98 | $2.97 | 10,461,000 | — | — |
| 2005-05-26 | $2.99 | $2.99 | 14,238,000 | — | — |
| 2005-05-25 | $2.92 | $2.92 | 13,988,000 | — | — |
| 2005-05-24 | $2.96 | $2.95 | 22,612,000 | — | — |
| 2005-05-23 | $2.87 | $2.87 | 16,714,000 | — | — |
| 2005-05-20 | $2.89 | $2.89 | 12,070,000 | — | — |
| 2005-05-19 | $2.84 | $2.84 | 17,593,000 | — | — |
| 2005-05-18 | $2.84 | $2.84 | 25,967,000 | — | — |
| 2005-05-17 | $2.80 | $2.80 | 17,729,000 | — | — |
| 2005-05-16 | $2.75 | $2.75 | 17,930,000 | — | — |
| 2005-05-13 | $2.73 | $2.72 | 30,181,000 | — | — |
| 2005-05-12 | $2.65 | $2.65 | 18,691,000 | — | — |
| 2005-05-11 | $2.66 | $2.66 | 17,824,000 | — | — |
| 2005-05-10 | $2.65 | $2.65 | 17,750,000 | — | — |
| 2005-05-09 | $2.66 | $2.66 | 12,515,000 | — | — |
| 2005-05-06 | $2.66 | $2.66 | 12,855,000 | — | — |
| 2005-05-05 | $2.66 | $2.66 | 19,737,000 | — | — |
| 2005-05-04 | $2.67 | $2.67 | 12,948,000 | — | — |
| 2005-05-03 | $2.61 | $2.61 | 23,978,000 | — | — |
| 2005-05-02 | $2.60 | $2.60 | 22,356,000 | — | — |
| 2005-04-29 | $2.57 | $2.56 | 68,866,000 | — | — |
| 2005-04-28 | $2.62 | $2.62 | 23,927,000 | — | — |
| 2005-04-27 | $2.70 | $2.70 | 18,696,000 | — | — |
| 2005-04-26 | $2.68 | $2.68 | 20,814,000 | — | — |
| 2005-04-25 | $2.73 | $2.73 | 13,748,000 | — | — |
| 2005-04-22 | $2.69 | $2.69 | 15,805,000 | — | — |
| 2005-04-21 | $2.74 | $2.74 | 21,858,000 | — | — |
| 2005-04-20 | $2.62 | $2.62 | 36,438,000 | — | — |
| 2005-04-19 | $2.70 | $2.70 | 35,960,000 | — | — |
| 2005-04-18 | $2.64 | $2.64 | 26,522,000 | — | — |
| 2005-04-15 | $2.59 | $2.59 | 45,679,000 | — | — |
| 2005-04-14 | $2.64 | $2.64 | 62,074,000 | — | — |
| 2005-04-13 | $2.61 | $2.61 | 54,642,000 | — | — |
| 2005-04-12 | $2.78 | $2.78 | 34,706,000 | — | — |
| 2005-04-11 | $2.76 | $2.76 | 27,164,000 | — | — |
| 2005-04-08 | $2.80 | $2.80 | 20,407,000 | — | — |
| 2005-04-07 | $2.78 | $2.78 | 22,726,000 | — | — |
| 2005-04-06 | $2.75 | $2.75 | 35,561,000 | — | — |
| 2005-04-05 | $2.74 | $2.74 | 48,401,000 | — | — |
| 2005-04-04 | $2.80 | $2.80 | 42,724,000 | — | — |
| 2005-04-01 | $2.85 | $2.85 | 22,672,000 | — | — |
| 2005-03-31 | $2.89 | $2.89 | 27,615,000 | — | — |
| 2005-03-30 | $2.85 | $2.85 | 14,291,000 | — | — |
| 2005-03-29 | $2.78 | $2.78 | 24,245,000 | — | — |
| 2005-03-28 | $2.79 | $2.79 | 15,263,000 | — | — |
| 2005-03-24 | $2.83 | $2.83 | 26,980,000 | — | — |
| 2005-03-23 | $2.80 | $2.79 | 17,748,000 | — | — |
| 2005-03-22 | $2.78 | $2.78 | 25,316,000 | — | — |
| 2005-03-21 | $2.79 | $2.79 | 27,484,000 | — | — |
| 2005-03-18 | $2.75 | $2.75 | 25,540,000 | — | — |
| 2005-03-17 | $2.77 | $2.77 | 36,517,000 | — | — |
| 2005-03-16 | $2.73 | $2.73 | 32,894,000 | — | — |
| 2005-03-15 | $2.79 | $2.79 | 31,976,000 | — | — |
| 2005-03-14 | $2.87 | $2.87 | 23,816,000 | — | — |
| 2005-03-11 | $2.86 | $2.86 | 36,408,000 | — | — |
| 2005-03-10 | $2.91 | $2.91 | 34,749,000 | — | — |
| 2005-03-09 | $2.92 | $2.92 | 30,516,000 | — | — |
| 2005-03-08 | $2.95 | $2.95 | 32,363,000 | — | — |
| 2005-03-07 | $2.99 | $2.99 | 38,487,000 | — | — |
| 2005-03-04 | $2.96 | $2.96 | 42,224,000 | — | — |
| 2005-03-03 | $3.00 | $2.99 | 67,545,000 | — | — |
| 2005-03-02 | $3.14 | $3.14 | 55,187,000 | — | — |
| 2005-03-01 | $3.19 | $3.19 | 40,118,000 | — | — |
| 2005-02-28 | $3.14 | $3.14 | 32,487,000 | — | — |
| 2005-02-25 | $3.20 | $3.20 | 32,825,000 | — | — |
| 2005-02-24 | $3.13 | $3.13 | 96,057,000 | — | — |
| 2005-02-23 | $2.95 | $2.95 | 34,573,000 | — | — |
| 2005-02-22 | $2.98 | $2.98 | 37,785,000 | — | — |
| 2005-02-18 | $3.00 | $3.00 | 20,845,000 | — | — |
| 2005-02-17 | $3.00 | $3.00 | 29,137,000 | — | — |
| 2005-02-16 | $3.06 | $3.06 | 44,414,000 | — | — |
| 2005-02-15 | $3.07 | $3.07 | 40,128,000 | — | — |
| 2005-02-14 | $3.02 | $3.02 | 29,403,000 | — | — |
| 2005-02-11 | $2.98 | $2.98 | 36,870,000 | — | — |
| 2005-02-10 | $2.90 | $2.90 | 30,417,000 | — | — |
| 2005-02-09 | $2.88 | $2.88 | 38,091,000 | — | — |
| 2005-02-08 | $2.99 | $2.98 | 52,623,000 | — | — |
| 2005-02-07 | $2.87 | $2.87 | 22,583,000 | — | — |
| 2005-02-04 | $2.90 | $2.90 | 30,091,000 | — | — |
| 2005-02-03 | $2.74 | $2.73 | 32,550,000 | — | — |
| 2005-02-02 | $2.73 | $2.73 | 25,272,000 | — | — |
| 2005-02-01 | $2.71 | $2.71 | 15,516,000 | — | — |
| 2005-01-31 | $2.68 | $2.68 | 14,384,000 | — | — |
| 2005-01-28 | $2.66 | $2.66 | 20,977,000 | — | — |
| 2005-01-27 | $2.72 | $2.71 | 32,518,000 | — | — |
| 2005-01-26 | $2.65 | $2.65 | 25,159,000 | — | — |
| 2005-01-25 | $2.61 | $2.61 | 18,145,000 | — | — |
| 2005-01-24 | $2.55 | $2.55 | 25,167,000 | — | — |
| 2005-01-21 | $2.67 | $2.67 | 74,732,000 | — | — |
| 2005-01-20 | $2.63 | $2.63 | 49,133,000 | — | — |
| 2005-01-19 | $2.62 | $2.62 | 20,214,000 | — | — |
| 2005-01-18 | $2.72 | $2.72 | 14,930,000 | — | — |
| 2005-01-14 | $2.72 | $2.72 | 27,416,000 | — | — |
| 2005-01-13 | $2.64 | $2.63 | 18,128,000 | — | — |
| 2005-01-12 | $2.67 | $2.67 | 30,091,000 | — | — |
| 2005-01-11 | $2.56 | $2.56 | 19,891,000 | — | — |
| 2005-01-10 | $2.59 | $2.59 | 16,781,000 | — | — |
| 2005-01-07 | $2.58 | $2.58 | 26,788,000 | — | — |
| 2005-01-06 | $2.57 | $2.57 | 19,793,000 | — | — |
| 2005-01-05 | $2.59 | $2.59 | 34,225,000 | — | — |
| 2005-01-04 | $2.68 | $2.68 | 26,761,000 | — | — |
| 2005-01-03 | $2.78 | $2.78 | 19,988,000 | — | — |