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
- 2000-06-30 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 | $2.81 | $2.81 | 6,958,000 | — | — |
| 2005-12-29 | $2.84 | $2.84 | 7,786,000 | — | — |
| 2005-12-28 | $2.86 | $2.86 | 9,410,000 | — | — |
| 2005-12-27 | $2.90 | $2.90 | 13,040,000 | — | — |
| 2005-12-23 | $2.88 | $2.88 | 3,816,000 | — | — |
| 2005-12-22 | $2.90 | $2.90 | 5,162,000 | — | — |
| 2005-12-21 | $2.88 | $2.88 | 4,194,000 | — | — |
| 2005-12-20 | $2.88 | $2.88 | 6,288,000 | — | — |
| 2005-12-19 | $2.88 | $2.88 | 17,476,000 | — | — |
| 2005-12-16 | $2.87 | $2.87 | 11,556,000 | — | — |
| 2005-12-15 | $2.82 | $2.82 | 9,870,000 | — | — |
| 2005-12-14 | $2.85 | $2.85 | 7,092,000 | — | — |
| 2005-12-13 | $2.86 | $2.86 | 11,414,000 | — | — |
| 2005-12-12 | $2.90 | $2.90 | 10,580,000 | — | — |
| 2005-12-09 | $2.90 | $2.90 | 9,302,000 | — | — |
| 2005-12-08 | $2.88 | $2.88 | 13,480,000 | — | — |
| 2005-12-07 | $2.85 | $2.85 | 9,308,000 | — | — |
| 2005-12-06 | $2.84 | $2.84 | 11,596,000 | — | — |
| 2005-12-05 | $2.86 | $2.86 | 12,474,000 | — | — |
| 2005-12-02 | $2.95 | $2.95 | 14,294,000 | — | — |
| 2005-12-01 | $2.90 | $2.90 | 15,740,000 | — | — |
| 2005-11-30 | $2.85 | $2.85 | 37,298,000 | — | — |
| 2005-11-29 | $2.87 | $2.87 | 27,926,000 | — | — |
| 2005-11-28 | $2.93 | $2.93 | 47,212,000 | — | — |
| 2005-11-25 | $3.05 | $3.05 | 6,350,000 | — | — |
| 2005-11-23 | $3.04 | $3.04 | 12,720,000 | — | — |
| 2005-11-22 | $3.03 | $3.03 | 12,224,000 | — | — |
| 2005-11-21 | $3.04 | $3.04 | 17,784,000 | — | — |
| 2005-11-18 | $3.01 | $3.00 | 11,940,000 | — | — |
| 2005-11-17 | $3.03 | $3.03 | 24,526,000 | — | — |
| 2005-11-16 | $2.93 | $2.93 | 23,754,000 | — | — |
| 2005-11-15 | $2.87 | $2.86 | 37,584,000 | — | — |
| 2005-11-14 | $3.07 | $3.07 | 12,580,000 | — | — |
| 2005-11-11 | $3.12 | $3.11 | 22,582,000 | — | — |
| 2005-11-10 | $3.09 | $3.09 | 34,224,000 | — | — |
| 2005-11-09 | $3.00 | $3.00 | 57,508,000 | — | — |
| 2005-11-08 | $3.09 | $3.09 | 226,076,000 | — | — |
| 2005-11-07 | $3.96 | $3.96 | 92,548,000 | — | — |
| 2005-11-04 | $4.07 | $4.06 | 25,014,000 | — | — |
| 2005-11-03 | $4.21 | $4.21 | 25,096,000 | — | — |
| 2005-11-02 | $4.16 | $4.16 | 28,614,000 | — | — |
| 2005-11-01 | $4.14 | $4.14 | 47,754,000 | — | — |
| 2005-10-31 | $3.81 | $3.81 | 17,782,000 | — | — |
| 2005-10-28 | $3.88 | $3.88 | 13,404,000 | — | — |
| 2005-10-27 | $3.83 | $3.83 | 19,270,000 | — | — |
| 2005-10-26 | $3.97 | $3.97 | 26,792,000 | — | — |
| 2005-10-25 | $4.07 | $4.07 | 21,026,000 | — | — |
| 2005-10-24 | $4.12 | $4.12 | 34,472,000 | — | — |
| 2005-10-21 | $3.81 | $3.80 | 23,846,000 | — | — |
| 2005-10-20 | $3.68 | $3.68 | 31,196,000 | — | — |
| 2005-10-19 | $3.92 | $3.92 | 20,768,000 | — | — |
| 2005-10-18 | $3.85 | $3.85 | 13,964,000 | — | — |
| 2005-10-17 | $4.01 | $4.01 | 17,904,000 | — | — |
| 2005-10-14 | $3.97 | $3.97 | 20,910,000 | — | — |
| 2005-10-13 | $3.94 | $3.94 | 27,382,000 | — | — |
| 2005-10-12 | $3.99 | $3.99 | 34,960,000 | — | — |
| 2005-10-11 | $4.06 | $4.06 | 28,504,000 | — | — |
| 2005-10-10 | $4.25 | $4.25 | 19,008,000 | — | — |
| 2005-10-07 | $4.17 | $4.17 | 19,900,000 | — | — |
| 2005-10-06 | $4.20 | $4.20 | 43,728,000 | — | — |
| 2005-10-05 | $4.46 | $4.46 | 41,356,000 | — | — |
| 2005-10-04 | $4.58 | $4.58 | 23,980,000 | — | — |
| 2005-10-03 | $4.48 | $4.48 | 13,098,000 | — | — |
| 2005-09-30 | $4.50 | $4.50 | 16,476,000 | — | — |
| 2005-09-29 | $4.59 | $4.59 | 34,578,000 | — | — |
| 2005-09-28 | $4.37 | $4.37 | 22,610,000 | — | — |
| 2005-09-27 | $4.40 | $4.40 | 77,236,000 | — | — |
| 2005-09-26 | $4.59 | $4.59 | 49,746,000 | — | — |
| 2005-09-23 | $4.14 | $4.14 | 5,040,000 | — | — |
| 2005-09-22 | $4.14 | $4.14 | 17,370,000 | — | — |
| 2005-09-21 | $4.12 | $4.12 | 42,524,000 | — | — |
| 2005-09-20 | $3.91 | $3.91 | 45,460,000 | — | — |
| 2005-09-19 | $4.23 | $4.23 | 20,214,000 | — | — |
| 2005-09-16 | $4.20 | $4.20 | 15,022,000 | — | — |
| 2005-09-15 | $4.16 | $4.16 | 15,718,000 | — | — |
| 2005-09-14 | $4.20 | $4.20 | 33,086,000 | — | — |
| 2005-09-13 | $4.25 | $4.25 | 42,454,000 | — | — |
| 2005-09-12 | $4.19 | $4.19 | 68,100,000 | — | — |
| 2005-09-09 | $3.84 | $3.84 | 19,796,000 | — | — |
| 2005-09-08 | $3.78 | $3.78 | 14,290,000 | — | — |
| 2005-09-07 | $3.79 | $3.79 | 30,784,000 | — | — |
| 2005-09-06 | $3.63 | $3.63 | 5,714,000 | — | — |
| 2005-09-02 | $3.61 | $3.61 | 3,076,000 | — | — |
| 2005-09-01 | $3.64 | $3.64 | 6,428,000 | — | — |
| 2005-08-31 | $3.63 | $3.63 | 16,848,000 | — | — |
| 2005-08-30 | $3.62 | $3.62 | 8,144,000 | — | — |
| 2005-08-29 | $3.59 | $3.59 | 7,212,000 | — | — |
| 2005-08-26 | $3.57 | $3.57 | 9,128,000 | — | — |
| 2005-08-25 | $3.57 | $3.57 | 8,106,000 | — | — |
| 2005-08-24 | $3.57 | $3.57 | 21,222,000 | — | — |
| 2005-08-23 | $3.61 | $3.61 | 9,010,000 | — | — |
| 2005-08-22 | $3.66 | $3.66 | 10,378,000 | — | — |
| 2005-08-19 | $3.61 | $3.61 | 16,794,000 | — | — |
| 2005-08-18 | $3.68 | $3.68 | 12,880,000 | — | — |
| 2005-08-17 | $3.75 | $3.75 | 10,050,000 | — | — |
| 2005-08-16 | $3.78 | $3.78 | 22,050,000 | — | — |
| 2005-08-15 | $3.86 | $3.86 | 19,892,000 | — | — |
| 2005-08-12 | $3.87 | $3.87 | 47,616,000 | — | — |
| 2005-08-11 | $3.78 | $3.78 | 21,122,000 | — | — |
| 2005-08-10 | $3.66 | $3.66 | 16,368,000 | — | — |
| 2005-08-09 | $3.67 | $3.67 | 22,524,000 | — | — |
| 2005-08-08 | $3.69 | $3.69 | 35,542,000 | — | — |
| 2005-08-05 | $3.79 | $3.79 | 55,756,000 | — | — |
| 2005-08-04 | $3.67 | $3.67 | 38,918,000 | — | — |
| 2005-08-03 | $3.63 | $3.63 | 160,508,000 | — | — |
| 2005-08-02 | $2.99 | $2.98 | 18,830,000 | — | — |
| 2005-08-01 | $3.02 | $3.02 | 13,566,000 | — | — |
| 2005-07-29 | $2.94 | $2.94 | 5,712,000 | — | — |
| 2005-07-28 | $2.94 | $2.94 | 9,904,000 | — | — |
| 2005-07-27 | $2.89 | $2.89 | 8,330,000 | — | — |
| 2005-07-26 | $2.86 | $2.86 | 9,758,000 | — | — |
| 2005-07-25 | $2.90 | $2.90 | 9,932,000 | — | — |
| 2005-07-22 | $2.85 | $2.85 | 5,214,000 | — | — |
| 2005-07-21 | $2.84 | $2.83 | 18,268,000 | — | — |
| 2005-07-20 | $2.74 | $2.74 | 10,470,000 | — | — |
| 2005-07-19 | $2.76 | $2.76 | 11,182,000 | — | — |
| 2005-07-18 | $2.74 | $2.74 | 17,388,000 | — | — |
| 2005-07-15 | $2.82 | $2.82 | 11,760,000 | — | — |
| 2005-07-14 | $2.90 | $2.90 | 18,214,000 | — | — |
| 2005-07-13 | $2.96 | $2.96 | 8,534,000 | — | — |
| 2005-07-12 | $3.00 | $3.00 | 17,374,000 | — | — |
| 2005-07-11 | $2.98 | $2.97 | 15,516,000 | — | — |
| 2005-07-08 | $2.86 | $2.86 | 8,144,000 | — | — |
| 2005-07-07 | $2.81 | $2.81 | 14,824,000 | — | — |
| 2005-07-06 | $2.79 | $2.79 | 16,612,000 | — | — |
| 2005-07-05 | $2.79 | $2.79 | 16,830,000 | — | — |
| 2005-07-01 | $2.85 | $2.85 | 5,290,000 | — | — |
| 2005-06-30 | $2.86 | $2.86 | 8,150,000 | — | — |
| 2005-06-29 | $2.87 | $2.87 | 8,144,000 | — | — |
| 2005-06-28 | $2.90 | $2.90 | 15,902,000 | — | — |
| 2005-06-27 | $2.84 | $2.83 | 16,778,000 | — | — |
| 2005-06-24 | $2.92 | $2.92 | 10,396,000 | — | — |
| 2005-06-23 | $2.97 | $2.97 | 11,374,000 | — | — |
| 2005-06-22 | $3.05 | $3.05 | 23,832,000 | — | — |
| 2005-06-21 | $2.99 | $2.98 | 20,608,000 | — | — |
| 2005-06-20 | $2.89 | $2.89 | 15,218,000 | — | — |
| 2005-06-17 | $2.90 | $2.90 | 24,442,000 | — | — |
| 2005-06-16 | $2.95 | $2.94 | 34,576,000 | — | — |
| 2005-06-15 | $2.80 | $2.80 | 5,084,000 | — | — |
| 2005-06-14 | $2.80 | $2.80 | 12,760,000 | — | — |
| 2005-06-13 | $2.86 | $2.86 | 18,142,000 | — | — |
| 2005-06-10 | $2.76 | $2.76 | 9,860,000 | — | — |
| 2005-06-09 | $2.76 | $2.76 | 16,428,000 | — | — |
| 2005-06-08 | $2.76 | $2.76 | 15,692,000 | — | — |
| 2005-06-07 | $2.79 | $2.79 | 19,498,000 | — | — |
| 2005-06-06 | $2.83 | $2.83 | 32,086,000 | — | — |
| 2005-06-03 | $2.79 | $2.79 | 31,390,000 | — | — |
| 2005-06-02 | $2.65 | $2.65 | 7,382,000 | — | — |
| 2005-06-01 | $2.60 | $2.60 | 15,542,000 | — | — |
| 2005-05-31 | $2.58 | $2.58 | 4,528,000 | — | — |
| 2005-05-27 | $2.56 | $2.56 | 8,284,000 | — | — |
| 2005-05-26 | $2.54 | $2.54 | 6,070,000 | — | — |
| 2005-05-25 | $2.54 | $2.54 | 13,298,000 | — | — |
| 2005-05-24 | $2.58 | $2.58 | 14,376,000 | — | — |
| 2005-05-23 | $2.59 | $2.58 | 17,014,000 | — | — |
| 2005-05-20 | $2.50 | $2.50 | 9,210,000 | — | — |
| 2005-05-19 | $2.49 | $2.49 | 11,584,000 | — | — |
| 2005-05-18 | $2.45 | $2.45 | 12,418,000 | — | — |
| 2005-05-17 | $2.42 | $2.42 | 12,012,000 | — | — |
| 2005-05-16 | $2.44 | $2.44 | 12,506,000 | — | — |
| 2005-05-13 | $2.43 | $2.43 | 20,028,000 | — | — |
| 2005-05-12 | $2.49 | $2.49 | 6,780,000 | — | — |
| 2005-05-11 | $2.51 | $2.51 | 14,008,000 | — | — |
| 2005-05-10 | $2.49 | $2.49 | 12,074,000 | — | — |
| 2005-05-09 | $2.52 | $2.52 | 9,192,000 | — | — |
| 2005-05-06 | $2.52 | $2.52 | 8,466,000 | — | — |
| 2005-05-05 | $2.52 | $2.52 | 7,162,000 | — | — |
| 2005-05-04 | $2.50 | $2.50 | 10,190,000 | — | — |
| 2005-05-03 | $2.50 | $2.50 | 11,942,000 | — | — |
| 2005-05-02 | $2.47 | $2.47 | 12,606,000 | — | — |
| 2005-04-29 | $2.47 | $2.47 | 9,230,000 | — | — |
| 2005-04-28 | $2.49 | $2.49 | 20,622,000 | — | — |
| 2005-04-27 | $2.48 | $2.48 | 42,486,000 | — | — |
| 2005-04-26 | $2.51 | $2.50 | 33,446,000 | — | — |
| 2005-04-25 | $2.61 | $2.61 | 14,540,000 | — | — |
| 2005-04-22 | $2.65 | $2.65 | 11,468,000 | — | — |
| 2005-04-21 | $2.66 | $2.65 | 17,206,000 | — | — |
| 2005-04-20 | $2.55 | $2.55 | 11,558,000 | — | — |
| 2005-04-19 | $2.56 | $2.56 | 17,604,000 | — | — |
| 2005-04-18 | $2.50 | $2.50 | 16,014,000 | — | — |
| 2005-04-15 | $2.50 | $2.50 | 11,482,000 | — | — |
| 2005-04-14 | $2.50 | $2.50 | 23,218,000 | — | — |
| 2005-04-13 | $2.54 | $2.54 | 22,968,000 | — | — |
| 2005-04-12 | $2.49 | $2.49 | 14,778,000 | — | — |
| 2005-04-11 | $2.48 | $2.48 | 14,414,000 | — | — |
| 2005-04-08 | $2.44 | $2.44 | 12,794,000 | — | — |
| 2005-04-07 | $2.47 | $2.47 | 18,218,000 | — | — |
| 2005-04-06 | $2.46 | $2.46 | 21,858,000 | — | — |
| 2005-04-05 | $2.42 | $2.42 | 8,862,000 | — | — |
| 2005-04-04 | $2.43 | $2.43 | 15,210,000 | — | — |
| 2005-04-01 | $2.37 | $2.37 | 25,584,000 | — | — |
| 2005-03-31 | $2.41 | $2.41 | 16,250,000 | — | — |
| 2005-03-30 | $2.39 | $2.39 | 14,892,000 | — | — |
| 2005-03-29 | $2.35 | $2.35 | 15,178,000 | — | — |
| 2005-03-28 | $2.34 | $2.34 | 12,608,000 | — | — |
| 2005-03-24 | $2.28 | $2.27 | 9,276,000 | — | — |
| 2005-03-23 | $2.27 | $2.27 | 12,348,000 | — | — |
| 2005-03-22 | $2.27 | $2.27 | 14,738,000 | — | — |
| 2005-03-21 | $2.26 | $2.26 | 17,324,000 | — | — |
| 2005-03-18 | $2.27 | $2.27 | 15,866,000 | — | — |
| 2005-03-17 | $2.26 | $2.26 | 14,520,000 | — | — |
| 2005-03-16 | $2.26 | $2.26 | 12,050,000 | — | — |
| 2005-03-15 | $2.24 | $2.24 | 12,250,000 | — | — |
| 2005-03-14 | $2.24 | $2.24 | 9,830,000 | — | — |
| 2005-03-11 | $2.26 | $2.26 | 9,858,000 | — | — |
| 2005-03-10 | $2.27 | $2.27 | 22,988,000 | — | — |
| 2005-03-09 | $2.26 | $2.26 | 18,172,000 | — | — |
| 2005-03-08 | $2.34 | $2.34 | 15,930,000 | — | — |
| 2005-03-07 | $2.31 | $2.31 | 13,040,000 | — | — |
| 2005-03-04 | $2.29 | $2.29 | 19,974,000 | — | — |
| 2005-03-03 | $2.31 | $2.30 | 21,048,000 | — | — |
| 2005-03-02 | $2.27 | $2.27 | 29,968,000 | — | — |
| 2005-03-01 | $2.21 | $2.20 | 57,520,000 | — | — |
| 2005-02-28 | $2.12 | $2.12 | 11,642,000 | — | — |
| 2005-02-25 | $2.09 | $2.09 | 10,848,000 | — | — |
| 2005-02-24 | $2.05 | $2.05 | 15,546,000 | — | — |
| 2005-02-23 | $2.04 | $2.04 | 37,606,000 | — | — |
| 2005-02-22 | $2.03 | $2.03 | 57,572,000 | — | — |
| 2005-02-18 | $2.00 | $2.00 | 14,476,000 | — | — |
| 2005-02-17 | $1.98 | $1.97 | 10,828,000 | — | — |
| 2005-02-16 | $1.98 | $1.97 | 13,936,000 | — | — |
| 2005-02-15 | $2.02 | $2.02 | 11,666,000 | — | — |
| 2005-02-14 | $2.00 | $2.00 | 20,916,000 | — | — |
| 2005-02-11 | $1.94 | $1.94 | 18,458,000 | — | — |
| 2005-02-10 | $1.95 | $1.94 | 20,880,000 | — | — |
| 2005-02-09 | $1.98 | $1.98 | 21,888,000 | — | — |
| 2005-02-08 | $2.06 | $2.06 | 29,818,000 | — | — |
| 2005-02-07 | $2.08 | $2.08 | 23,624,000 | — | — |
| 2005-02-04 | $2.17 | $2.17 | 17,086,000 | — | — |
| 2005-02-03 | $2.19 | $2.19 | 20,778,000 | — | — |
| 2005-02-02 | $2.18 | $2.18 | 20,692,000 | — | — |
| 2005-02-01 | $2.11 | $2.11 | 12,974,000 | — | — |
| 2005-01-31 | $2.11 | $2.11 | 22,420,000 | — | — |
| 2005-01-28 | $2.06 | $2.06 | 34,636,000 | — | — |
| 2005-01-27 | $2.17 | $2.17 | 20,346,000 | — | — |
| 2005-01-26 | $2.23 | $2.23 | 12,480,000 | — | — |
| 2005-01-25 | $2.22 | $2.22 | 22,066,000 | — | — |
| 2005-01-24 | $2.14 | $2.14 | 32,102,000 | — | — |
| 2005-01-21 | $2.25 | $2.25 | 33,262,000 | — | — |
| 2005-01-20 | $2.38 | $2.38 | 41,016,000 | — | — |
| 2005-01-19 | $2.52 | $2.52 | 14,218,000 | — | — |
| 2005-01-18 | $2.55 | $2.55 | 14,728,000 | — | — |
| 2005-01-14 | $2.56 | $2.56 | 12,128,000 | — | — |
| 2005-01-13 | $2.54 | $2.54 | 14,464,000 | — | — |
| 2005-01-12 | $2.50 | $2.50 | 20,438,000 | — | — |
| 2005-01-11 | $2.50 | $2.50 | 28,102,000 | — | — |
| 2005-01-10 | $2.59 | $2.59 | 13,350,000 | — | — |
| 2005-01-07 | $2.60 | $2.60 | 10,588,000 | — | — |
| 2005-01-06 | $2.59 | $2.59 | 15,280,000 | — | — |
| 2005-01-05 | $2.56 | $2.56 | 16,800,000 | — | — |
| 2005-01-04 | $2.59 | $2.59 | 12,838,000 | — | — |
| 2005-01-03 | $2.62 | $2.62 | 16,206,000 | — | — |