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
- 1991-10-24 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 | $3.99 | $3.99 | 834,975 | — | — |
| 2005-12-29 | $4.05 | $4.05 | 843,075 | — | — |
| 2005-12-28 | $4.03 | $4.03 | 835,650 | — | — |
| 2005-12-27 | $3.99 | $3.99 | 1,910,925 | — | — |
| 2005-12-23 | $4.12 | $4.12 | 2,873,475 | — | — |
| 2005-12-22 | $3.96 | $3.96 | 1,183,950 | — | — |
| 2005-12-21 | $3.90 | $3.90 | 1,975,050 | — | — |
| 2005-12-20 | $3.81 | $3.81 | 1,026,000 | — | — |
| 2005-12-19 | $3.85 | $3.85 | 3,593,700 | — | — |
| 2005-12-16 | $3.95 | $3.95 | 4,122,225 | — | — |
| 2005-12-15 | $3.89 | $3.89 | 3,624,075 | — | — |
| 2005-12-14 | $3.81 | $3.81 | 2,053,350 | — | — |
| 2005-12-13 | $3.81 | $3.81 | 3,428,325 | — | — |
| 2005-12-12 | $3.67 | $3.67 | 1,840,725 | — | — |
| 2005-12-09 | $3.63 | $3.63 | 1,539,000 | — | — |
| 2005-12-08 | $3.56 | $3.56 | 720,900 | — | — |
| 2005-12-07 | $3.62 | $3.62 | 1,083,375 | — | — |
| 2005-12-06 | $3.67 | $3.67 | 1,918,350 | — | — |
| 2005-12-05 | $3.71 | $3.71 | 1,918,350 | — | — |
| 2005-12-02 | $3.72 | $3.72 | 3,642,300 | — | — |
| 2005-12-01 | $3.72 | $3.72 | 2,364,525 | — | — |
| 2005-11-30 | $3.76 | $3.76 | 1,884,263 | — | — |
| 2005-11-29 | $3.79 | $3.79 | 778,613 | — | — |
| 2005-11-28 | $3.72 | $3.72 | 1,636,200 | — | — |
| 2005-11-25 | $3.80 | $3.80 | 150,863 | — | — |
| 2005-11-23 | $3.82 | $3.82 | 749,250 | — | — |
| 2005-11-22 | $3.81 | $3.81 | 1,326,375 | — | — |
| 2005-11-21 | $3.86 | $3.86 | 2,762,100 | — | — |
| 2005-11-18 | $3.79 | $3.79 | 2,754,000 | — | — |
| 2005-11-17 | $3.74 | $3.74 | 4,617,000 | — | — |
| 2005-11-16 | $3.90 | $3.90 | 1,772,888 | — | — |
| 2005-11-15 | $3.87 | $3.87 | 3,066,863 | — | — |
| 2005-11-14 | $3.89 | $3.89 | 2,409,750 | — | — |
| 2005-11-11 | $3.90 | $3.90 | 3,122,550 | — | — |
| 2005-11-10 | $3.81 | $3.81 | 2,747,925 | — | — |
| 2005-11-09 | $3.73 | $3.73 | 1,664,550 | — | — |
| 2005-11-08 | $3.73 | $3.73 | 2,057,400 | — | — |
| 2005-11-07 | $3.72 | $3.72 | 4,585,613 | — | — |
| 2005-11-04 | $3.60 | $3.60 | 3,101,288 | — | — |
| 2005-11-03 | $3.66 | $3.66 | 7,842,825 | — | — |
| 2005-11-02 | $3.74 | $3.74 | 3,367,575 | — | — |
| 2005-11-01 | $3.59 | $3.59 | 3,593,363 | — | — |
| 2005-10-31 | $3.50 | $3.50 | 2,285,213 | — | — |
| 2005-10-28 | $3.36 | $3.36 | 2,190,038 | — | — |
| 2005-10-27 | $3.23 | $3.23 | 1,059,075 | — | — |
| 2005-10-26 | $3.33 | $3.33 | 1,563,300 | — | — |
| 2005-10-25 | $3.39 | $3.39 | 2,106,000 | — | — |
| 2005-10-24 | $3.36 | $3.36 | 2,422,913 | — | — |
| 2005-10-21 | $3.27 | $3.27 | 4,561,313 | — | — |
| 2005-10-20 | $3.13 | $3.13 | 1,642,275 | — | — |
| 2005-10-19 | $3.21 | $3.21 | 1,182,600 | — | — |
| 2005-10-18 | $3.12 | $3.12 | 738,113 | — | — |
| 2005-10-17 | $3.16 | $3.16 | 879,863 | — | — |
| 2005-10-14 | $3.19 | $3.19 | 852,525 | — | — |
| 2005-10-13 | $3.11 | $3.11 | 893,025 | — | — |
| 2005-10-12 | $3.13 | $3.13 | 1,391,175 | — | — |
| 2005-10-11 | $3.20 | $3.20 | 1,697,963 | — | — |
| 2005-10-10 | $3.22 | $3.22 | 624,713 | — | — |
| 2005-10-07 | $3.23 | $3.23 | 808,988 | — | — |
| 2005-10-06 | $3.16 | $3.16 | 2,096,888 | — | — |
| 2005-10-05 | $3.20 | $3.20 | 922,388 | — | — |
| 2005-10-04 | $3.29 | $3.29 | 1,368,900 | — | — |
| 2005-10-03 | $3.32 | $3.32 | 1,020,600 | — | — |
| 2005-09-30 | $3.31 | $3.31 | 1,204,875 | — | — |
| 2005-09-29 | $3.30 | $3.30 | 1,400,288 | — | — |
| 2005-09-28 | $3.18 | $3.18 | 1,021,613 | — | — |
| 2005-09-27 | $3.19 | $3.19 | 1,073,250 | — | — |
| 2005-09-26 | $3.25 | $3.25 | 3,138,750 | — | — |
| 2005-09-23 | $3.02 | $3.02 | 844,425 | — | — |
| 2005-09-22 | $2.99 | $2.99 | 861,638 | — | — |
| 2005-09-21 | $2.98 | $2.98 | 2,013,863 | — | — |
| 2005-09-20 | $3.11 | $3.11 | 1,905,525 | — | — |
| 2005-09-19 | $3.13 | $3.13 | 988,200 | — | — |
| 2005-09-16 | $3.21 | $3.21 | 2,933,213 | — | — |
| 2005-09-15 | $3.07 | $3.07 | 1,649,363 | — | — |
| 2005-09-14 | $3.03 | $3.03 | 1,722,263 | — | — |
| 2005-09-13 | $2.92 | $2.92 | 2,660,850 | — | — |
| 2005-09-12 | $3.00 | $3.00 | 2,612,250 | — | — |
| 2005-09-09 | $3.06 | $3.06 | 2,902,838 | — | — |
| 2005-09-08 | $3.18 | $3.18 | 958,838 | — | — |
| 2005-09-07 | $3.21 | $3.21 | 676,350 | — | — |
| 2005-09-06 | $3.21 | $3.21 | 854,550 | — | — |
| 2005-09-02 | $3.14 | $3.14 | 486,000 | — | — |
| 2005-09-01 | $3.20 | $3.20 | 1,847,813 | — | — |
| 2005-08-31 | $3.16 | $3.16 | 887,963 | — | — |
| 2005-08-30 | $3.17 | $3.17 | 1,142,100 | — | — |
| 2005-08-29 | $3.13 | $3.13 | 1,331,438 | — | — |
| 2005-08-26 | $3.08 | $3.08 | 1,699,988 | — | — |
| 2005-08-25 | $3.12 | $3.12 | 623,700 | — | — |
| 2005-08-24 | $3.13 | $3.13 | 1,335,488 | — | — |
| 2005-08-23 | $3.12 | $3.12 | 1,865,025 | — | — |
| 2005-08-22 | $3.24 | $3.24 | 549,788 | — | — |
| 2005-08-19 | $3.23 | $3.23 | 1,656,450 | — | — |
| 2005-08-18 | $3.22 | $3.22 | 1,030,725 | — | — |
| 2005-08-17 | $3.19 | $3.19 | 589,275 | — | — |
| 2005-08-16 | $3.17 | $3.17 | 1,175,513 | — | — |
| 2005-08-15 | $3.27 | $3.27 | 1,539,000 | — | — |
| 2005-08-12 | $3.21 | $3.21 | 1,254,488 | — | — |
| 2005-08-11 | $3.20 | $3.20 | 1,356,750 | — | — |
| 2005-08-10 | $3.16 | $3.16 | 1,111,725 | — | — |
| 2005-08-09 | $3.16 | $3.16 | 838,350 | — | — |
| 2005-08-08 | $3.21 | $3.21 | 773,550 | — | — |
| 2005-08-05 | $3.23 | $3.23 | 446,513 | — | — |
| 2005-08-04 | $3.28 | $3.28 | 1,060,088 | — | — |
| 2005-08-03 | $3.28 | $3.28 | 521,438 | — | — |
| 2005-08-02 | $3.36 | $3.36 | 1,101,600 | — | — |
| 2005-08-01 | $3.31 | $3.31 | 617,625 | — | — |
| 2005-07-29 | $3.27 | $3.27 | 1,595,700 | — | — |
| 2005-07-28 | $3.35 | $3.35 | 1,722,263 | — | — |
| 2005-07-27 | $3.25 | $3.25 | 969,975 | — | — |
| 2005-07-26 | $3.18 | $3.18 | 1,591,650 | — | — |
| 2005-07-25 | $3.21 | $3.21 | 1,801,238 | — | — |
| 2005-07-22 | $3.20 | $3.20 | 3,204,563 | — | — |
| 2005-07-21 | $3.02 | $3.02 | 1,231,200 | — | — |
| 2005-07-20 | $3.03 | $3.03 | 2,657,813 | — | — |
| 2005-07-19 | $2.89 | $2.89 | 1,616,963 | — | — |
| 2005-07-18 | $2.95 | $2.95 | 1,027,688 | — | — |
| 2005-07-15 | $3.01 | $3.01 | 785,700 | — | — |
| 2005-07-14 | $3.08 | $3.08 | 2,224,463 | — | — |
| 2005-07-13 | $3.02 | $3.02 | 1,463,063 | — | — |
| 2005-07-12 | $3.03 | $3.03 | 1,204,875 | — | — |
| 2005-07-11 | $3.01 | $3.01 | 825,188 | — | — |
| 2005-07-08 | $3.01 | $3.01 | 1,801,238 | — | — |
| 2005-07-07 | $2.88 | $2.88 | 1,492,425 | — | — |
| 2005-07-06 | $2.87 | $2.87 | 1,051,988 | — | — |
| 2005-07-05 | $2.88 | $2.88 | 2,167,763 | — | — |
| 2005-07-01 | $2.77 | $2.77 | 2,557,575 | — | — |
| 2005-06-30 | $2.65 | $2.65 | 2,242,688 | — | — |
| 2005-06-29 | $2.69 | $2.69 | 2,252,813 | — | — |
| 2005-06-28 | $2.69 | $2.69 | 1,087,425 | — | — |
| 2005-06-27 | $2.66 | $2.66 | 1,823,513 | — | — |
| 2005-06-24 | $2.65 | $2.65 | 1,863,000 | — | — |
| 2005-06-23 | $2.71 | $2.71 | 2,126,250 | — | — |
| 2005-06-22 | $2.74 | $2.74 | 4,299,075 | — | — |
| 2005-06-21 | $2.75 | $2.75 | 4,380,075 | — | — |
| 2005-06-20 | $2.68 | $2.68 | 3,454,650 | — | — |
| 2005-06-17 | $2.66 | $2.66 | 4,807,350 | — | — |
| 2005-06-16 | $2.72 | $2.72 | 2,208,263 | — | — |
| 2005-06-15 | $2.69 | $2.69 | 2,838,038 | — | — |
| 2005-06-14 | $2.63 | $2.63 | 2,539,350 | — | — |
| 2005-06-13 | $2.69 | $2.69 | 2,301,413 | — | — |
| 2005-06-10 | $2.72 | $2.72 | 3,006,113 | — | — |
| 2005-06-09 | $2.79 | $2.79 | 1,162,350 | — | — |
| 2005-06-08 | $2.81 | $2.81 | 4,593,713 | — | — |
| 2005-06-07 | $3.04 | $3.04 | 796,838 | — | — |
| 2005-06-06 | $3.10 | $3.10 | 736,088 | — | — |
| 2005-06-03 | $3.10 | $3.10 | 1,417,500 | — | — |
| 2005-06-02 | $3.11 | $3.11 | 2,148,525 | — | — |
| 2005-06-01 | $3.04 | $3.04 | 1,462,050 | — | — |
| 2005-05-31 | $3.01 | $3.01 | 1,458,000 | — | — |
| 2005-05-27 | $3.06 | $3.06 | 1,717,200 | — | — |
| 2005-05-26 | $3.04 | $3.04 | 1,521,788 | — | — |
| 2005-05-25 | $2.97 | $2.97 | 3,032,438 | — | — |
| 2005-05-24 | $3.04 | $3.04 | 21,806,213 | — | — |
| 2005-05-23 | $3.01 | $3.01 | 4,013,550 | — | — |
| 2005-05-20 | $2.97 | $2.97 | 4,342,613 | — | — |
| 2005-05-19 | $2.83 | $2.83 | 1,360,800 | — | — |
| 2005-05-18 | $2.80 | $2.80 | 1,416,488 | — | — |
| 2005-05-17 | $2.75 | $2.75 | 2,524,163 | — | — |
| 2005-05-16 | $2.75 | $2.75 | 3,047,625 | — | — |
| 2005-05-13 | $2.65 | $2.65 | 1,050,975 | — | — |
| 2005-05-12 | $2.65 | $2.65 | 1,078,313 | — | — |
| 2005-05-11 | $2.76 | $2.76 | 1,261,575 | — | — |
| 2005-05-10 | $2.81 | $2.81 | 1,299,038 | — | — |
| 2005-05-09 | $2.84 | $2.84 | 1,642,275 | — | — |
| 2005-05-06 | $2.82 | $2.82 | 1,163,363 | — | — |
| 2005-05-05 | $2.74 | $2.74 | 1,509,638 | — | — |
| 2005-05-04 | $2.78 | $2.78 | 1,519,763 | — | — |
| 2005-05-03 | $2.75 | $2.75 | 1,288,913 | — | — |
| 2005-05-02 | $2.73 | $2.73 | 1,757,700 | — | — |
| 2005-04-29 | $2.78 | $2.78 | 1,331,438 | — | — |
| 2005-04-28 | $2.67 | $2.67 | 1,556,213 | — | — |
| 2005-04-27 | $2.80 | $2.80 | 839,363 | — | — |
| 2005-04-26 | $2.74 | $2.74 | 2,502,900 | — | — |
| 2005-04-25 | $2.86 | $2.86 | 2,598,075 | — | — |
| 2005-04-22 | $2.73 | $2.73 | 4,163,400 | — | — |
| 2005-04-21 | $2.89 | $2.89 | 1,666,575 | — | — |
| 2005-04-20 | $2.82 | $2.82 | 1,004,400 | — | — |
| 2005-04-19 | $2.89 | $2.89 | 1,811,363 | — | — |
| 2005-04-18 | $2.72 | $2.72 | 1,905,525 | — | — |
| 2005-04-15 | $2.73 | $2.73 | 1,562,288 | — | — |
| 2005-04-14 | $2.79 | $2.79 | 1,606,838 | — | — |
| 2005-04-13 | $2.90 | $2.90 | 537,638 | — | — |
| 2005-04-12 | $3.06 | $3.06 | 2,273,063 | — | — |
| 2005-04-11 | $2.99 | $2.99 | 4,600,800 | — | — |
| 2005-04-08 | $2.90 | $2.90 | 9,097,313 | — | — |
| 2005-04-07 | $3.16 | $3.16 | 1,571,400 | — | — |
| 2005-04-06 | $3.27 | $3.27 | 1,441,800 | — | — |
| 2005-04-05 | $3.28 | $3.28 | 4,645,350 | — | — |
| 2005-04-04 | $3.03 | $3.03 | 2,078,663 | — | — |
| 2005-04-01 | $3.08 | $3.08 | 1,739,475 | — | — |
| 2005-03-31 | $3.08 | $3.08 | 3,093,188 | — | — |
| 2005-03-30 | $2.92 | $2.92 | 4,676,738 | — | — |
| 2005-03-29 | $3.11 | $3.11 | 1,855,913 | — | — |
| 2005-03-28 | $3.31 | $3.31 | 738,113 | — | — |
| 2005-03-24 | $3.23 | $3.23 | 1,600,763 | — | — |
| 2005-03-23 | $3.23 | $3.23 | 962,888 | — | — |
| 2005-03-22 | $3.46 | $3.46 | 1,132,988 | — | — |
| 2005-03-21 | $3.34 | $3.34 | 424,238 | — | — |
| 2005-03-18 | $3.37 | $3.37 | 1,332,450 | — | — |
| 2005-03-17 | $3.45 | $3.45 | 1,446,863 | — | — |
| 2005-03-16 | $3.36 | $3.36 | 1,289,925 | — | — |
| 2005-03-15 | $3.54 | $3.54 | 805,950 | — | — |
| 2005-03-14 | $3.54 | $3.54 | 957,825 | — | — |
| 2005-03-11 | $3.57 | $3.57 | 481,950 | — | — |
| 2005-03-10 | $3.53 | $3.53 | 993,263 | — | — |
| 2005-03-09 | $3.59 | $3.59 | 669,263 | — | — |
| 2005-03-08 | $3.60 | $3.60 | 1,580,513 | — | — |
| 2005-03-07 | $3.73 | $3.73 | 1,981,463 | — | — |
| 2005-03-04 | $3.65 | $3.65 | 483,975 | — | — |
| 2005-03-03 | $3.59 | $3.59 | 768,488 | — | — |
| 2005-03-02 | $3.58 | $3.58 | 1,158,300 | — | — |
| 2005-03-01 | $3.56 | $3.56 | 1,192,725 | — | — |
| 2005-02-28 | $3.47 | $3.47 | 4,205,925 | — | — |
| 2005-02-25 | $3.35 | $3.35 | 1,031,738 | — | — |
| 2005-02-24 | $3.29 | $3.29 | 1,770,863 | — | — |
| 2005-02-23 | $3.31 | $3.31 | 1,510,650 | — | — |
| 2005-02-22 | $3.33 | $3.33 | 1,389,150 | — | — |
| 2005-02-18 | $3.53 | $3.53 | 1,272,713 | — | — |
| 2005-02-17 | $3.53 | $3.53 | 773,550 | — | — |
| 2005-02-16 | $3.52 | $3.52 | 1,795,163 | — | — |
| 2005-02-15 | $3.52 | $3.52 | 476,888 | — | — |
| 2005-02-14 | $3.54 | $3.54 | 583,200 | — | — |
| 2005-02-11 | $3.63 | $3.63 | 830,250 | — | — |
| 2005-02-10 | $3.54 | $3.54 | 426,263 | — | — |
| 2005-02-09 | $3.53 | $3.53 | 1,003,388 | — | — |
| 2005-02-08 | $3.63 | $3.63 | 1,312,200 | — | — |
| 2005-02-07 | $3.52 | $3.52 | 1,272,713 | — | — |
| 2005-02-04 | $3.52 | $3.52 | 1,656,450 | — | — |
| 2005-02-03 | $3.49 | $3.49 | 1,787,063 | — | — |
| 2005-02-02 | $3.48 | $3.48 | 1,415,475 | — | — |
| 2005-02-01 | $3.50 | $3.50 | 2,447,213 | — | — |
| 2005-01-31 | $3.49 | $3.49 | 3,923,438 | — | — |
| 2005-01-28 | $3.41 | $3.41 | 2,770,200 | — | — |
| 2005-01-27 | $3.29 | $3.29 | 1,362,825 | — | — |
| 2005-01-26 | $3.29 | $3.29 | 1,035,788 | — | — |
| 2005-01-25 | $3.28 | $3.28 | 867,713 | — | — |
| 2005-01-24 | $3.28 | $3.28 | 966,938 | — | — |
| 2005-01-21 | $3.27 | $3.27 | 596,363 | — | — |
| 2005-01-20 | $3.29 | $3.29 | 432,338 | — | — |
| 2005-01-19 | $3.37 | $3.37 | 951,750 | — | — |
| 2005-01-18 | $3.39 | $3.39 | 1,164,375 | — | — |
| 2005-01-14 | $3.39 | $3.39 | 1,186,650 | — | — |
| 2005-01-13 | $3.37 | $3.37 | 1,741,500 | — | — |
| 2005-01-12 | $3.33 | $3.33 | 1,277,775 | — | — |
| 2005-01-11 | $3.37 | $3.37 | 1,807,313 | — | — |
| 2005-01-10 | $3.35 | $3.35 | 2,128,275 | — | — |
| 2005-01-07 | $3.21 | $3.21 | 3,245,063 | — | — |
| 2005-01-06 | $3.27 | $3.27 | 3,466,800 | — | — |
| 2005-01-05 | $3.26 | $3.26 | 2,483,663 | — | — |
| 2005-01-04 | $3.46 | $3.46 | 2,998,013 | — | — |
| 2005-01-03 | $3.48 | $3.48 | 1,009,463 | — | — |