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
- 1993-04-23 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 | $2.13 | $2.13 | 4,717,500 | — | — |
| 2005-12-29 | $2.14 | $2.14 | 2,622,000 | — | — |
| 2005-12-28 | $2.14 | $2.14 | 3,903,000 | — | — |
| 2005-12-27 | $2.12 | $2.12 | 4,971,000 | — | — |
| 2005-12-23 | $2.14 | $2.14 | 2,268,000 | — | — |
| 2005-12-22 | $2.11 | $2.11 | 4,374,000 | — | — |
| 2005-12-21 | $2.13 | $2.13 | 4,275,000 | — | — |
| 2005-12-20 | $2.10 | $2.10 | 3,627,000 | — | — |
| 2005-12-19 | $2.11 | $2.11 | 5,035,500 | — | — |
| 2005-12-16 | $2.13 | $2.13 | 11,119,500 | — | — |
| 2005-12-15 | $2.12 | $2.12 | 5,406,000 | — | — |
| 2005-12-14 | $2.15 | $2.15 | 6,409,500 | — | — |
| 2005-12-13 | $2.14 | $2.14 | 8,335,500 | — | — |
| 2005-12-12 | $2.12 | $2.12 | 4,636,500 | — | — |
| 2005-12-09 | $2.10 | $2.10 | 5,065,500 | — | — |
| 2005-12-08 | $2.09 | $2.09 | 6,351,000 | — | — |
| 2005-12-07 | $2.07 | $2.07 | 6,583,500 | — | — |
| 2005-12-06 | $2.09 | $2.09 | 4,893,000 | — | — |
| 2005-12-05 | $2.05 | $2.05 | 3,859,500 | — | — |
| 2005-12-02 | $2.09 | $2.09 | 4,578,000 | — | — |
| 2005-12-01 | $2.06 | $2.06 | 5,881,500 | — | — |
| 2005-11-30 | $2.03 | $2.03 | 4,017,000 | — | — |
| 2005-11-29 | $2.02 | $2.02 | 4,897,500 | — | — |
| 2005-11-28 | $2.02 | $2.02 | 3,306,000 | — | — |
| 2005-11-25 | $2.06 | $2.06 | 882,000 | — | — |
| 2005-11-23 | $2.06 | $2.06 | 4,554,000 | — | — |
| 2005-11-22 | $2.07 | $2.07 | 2,998,500 | — | — |
| 2005-11-21 | $2.06 | $2.06 | 6,289,500 | — | — |
| 2005-11-18 | $2.05 | $2.05 | 4,797,000 | — | — |
| 2005-11-17 | $2.04 | $2.04 | 6,609,000 | — | — |
| 2005-11-16 | $1.97 | $1.97 | 4,758,000 | — | — |
| 2005-11-15 | $2.00 | $2.00 | 4,872,000 | — | — |
| 2005-11-14 | $2.04 | $2.04 | 5,092,500 | — | — |
| 2005-11-11 | $2.06 | $2.06 | 2,715,000 | — | — |
| 2005-11-10 | $2.05 | $2.05 | 5,473,500 | — | — |
| 2005-11-09 | $2.03 | $2.03 | 6,564,000 | — | — |
| 2005-11-08 | $2.02 | $2.02 | 5,001,000 | — | — |
| 2005-11-07 | $2.05 | $2.05 | 6,385,500 | — | — |
| 2005-11-04 | $1.99 | $1.99 | 4,074,000 | — | — |
| 2005-11-03 | $2.00 | $2.00 | 9,748,500 | — | — |
| 2005-11-02 | $1.99 | $1.99 | 10,633,500 | — | — |
| 2005-11-01 | $1.92 | $1.92 | 14,604,000 | — | — |
| 2005-10-31 | $1.88 | $1.88 | 10,324,500 | — | — |
| 2005-10-28 | $1.80 | $1.80 | 12,256,500 | — | — |
| 2005-10-27 | $1.82 | $1.82 | 10,362,000 | — | — |
| 2005-10-26 | $1.83 | $1.83 | 15,604,500 | — | — |
| 2005-10-25 | $1.80 | $1.80 | 11,455,500 | — | — |
| 2005-10-24 | $1.79 | $1.79 | 7,548,000 | — | — |
| 2005-10-21 | $1.79 | $1.79 | 7,954,500 | — | — |
| 2005-10-20 | $1.78 | $1.78 | 7,891,500 | — | — |
| 2005-10-19 | $1.79 | $1.79 | 6,762,000 | — | — |
| 2005-10-18 | $1.74 | $1.74 | 8,431,500 | — | — |
| 2005-10-17 | $1.78 | $1.78 | 5,140,500 | — | — |
| 2005-10-14 | $1.76 | $1.76 | 8,470,500 | — | — |
| 2005-10-13 | $1.75 | $1.75 | 13,267,500 | — | — |
| 2005-10-12 | $1.75 | $1.75 | 17,200,500 | — | — |
| 2005-10-11 | $1.83 | $1.83 | 5,628,000 | — | — |
| 2005-10-10 | $1.87 | $1.87 | 9,706,500 | — | — |
| 2005-10-07 | $1.88 | $1.88 | 3,714,000 | — | — |
| 2005-10-06 | $1.88 | $1.88 | 6,940,500 | — | — |
| 2005-10-05 | $1.84 | $1.84 | 7,387,500 | — | — |
| 2005-10-04 | $1.91 | $1.91 | 3,741,000 | — | — |
| 2005-10-03 | $1.92 | $1.92 | 5,637,000 | — | — |
| 2005-09-30 | $1.88 | $1.88 | 3,837,000 | — | — |
| 2005-09-29 | $1.90 | $1.90 | 6,108,000 | — | — |
| 2005-09-28 | $1.84 | $1.84 | 6,850,500 | — | — |
| 2005-09-27 | $1.91 | $1.91 | 3,918,000 | — | — |
| 2005-09-26 | $1.90 | $1.90 | 6,544,500 | — | — |
| 2005-09-23 | $1.88 | $1.88 | 7,423,500 | — | — |
| 2005-09-22 | $1.85 | $1.85 | 20,877,000 | — | — |
| 2005-09-21 | $1.82 | $1.82 | 7,903,500 | — | — |
| 2005-09-20 | $1.87 | $1.87 | 5,137,500 | — | — |
| 2005-09-19 | $1.90 | $1.90 | 3,984,000 | — | — |
| 2005-09-16 | $1.93 | $1.93 | 18,186,000 | — | — |
| 2005-09-15 | $1.91 | $1.91 | 9,928,500 | — | — |
| 2005-09-14 | $1.93 | $1.93 | 6,096,000 | — | — |
| 2005-09-13 | $1.96 | $1.96 | 9,424,500 | — | — |
| 2005-09-12 | $1.98 | $1.98 | 13,653,000 | — | — |
| 2005-09-09 | $1.87 | $1.87 | 6,625,500 | — | — |
| 2005-09-08 | $1.82 | $1.82 | 3,298,500 | — | — |
| 2005-09-07 | $1.85 | $1.85 | 7,608,000 | — | — |
| 2005-09-06 | $1.82 | $1.82 | 6,172,500 | — | — |
| 2005-09-02 | $1.79 | $1.79 | 6,022,500 | — | — |
| 2005-09-01 | $1.79 | $1.79 | 11,937,000 | — | — |
| 2005-08-31 | $1.84 | $1.84 | 11,739,000 | — | — |
| 2005-08-30 | $1.83 | $1.83 | 10,947,000 | — | — |
| 2005-08-29 | $1.85 | $1.85 | 20,142,000 | — | — |
| 2005-08-26 | $1.89 | $1.89 | 8,698,500 | — | — |
| 2005-08-25 | $1.95 | $1.95 | 4,462,500 | — | — |
| 2005-08-24 | $1.94 | $1.94 | 6,472,500 | — | — |
| 2005-08-23 | $1.96 | $1.96 | 5,340,000 | — | — |
| 2005-08-22 | $1.97 | $1.97 | 6,291,000 | — | — |
| 2005-08-19 | $1.98 | $1.98 | 5,239,500 | — | — |
| 2005-08-18 | $1.98 | $1.98 | 3,673,500 | — | — |
| 2005-08-17 | $1.98 | $1.98 | 3,252,000 | — | — |
| 2005-08-16 | $1.97 | $1.97 | 4,234,500 | — | — |
| 2005-08-15 | $2.01 | $2.01 | 5,638,500 | — | — |
| 2005-08-12 | $1.99 | $1.99 | 8,580,000 | — | — |
| 2005-08-11 | $2.03 | $2.03 | 4,449,000 | — | — |
| 2005-08-10 | $2.04 | $2.04 | 5,178,000 | — | — |
| 2005-08-09 | $2.03 | $2.03 | 7,360,500 | — | — |
| 2005-08-08 | $2.04 | $2.04 | 5,161,500 | — | — |
| 2005-08-05 | $2.08 | $2.08 | 2,863,500 | — | — |
| 2005-08-04 | $2.11 | $2.11 | 4,722,000 | — | — |
| 2005-08-03 | $2.14 | $2.14 | 3,948,000 | — | — |
| 2005-08-02 | $2.16 | $2.16 | 6,207,000 | — | — |
| 2005-08-01 | $2.14 | $2.14 | 7,146,000 | — | — |
| 2005-07-29 | $2.15 | $2.15 | 9,481,500 | — | — |
| 2005-07-28 | $2.15 | $2.15 | 5,247,000 | — | — |
| 2005-07-27 | $2.12 | $2.12 | 11,037,000 | — | — |
| 2005-07-26 | $2.07 | $2.07 | 15,094,500 | — | — |
| 2005-07-25 | $2.06 | $2.06 | 4,731,000 | — | — |
| 2005-07-22 | $2.04 | $2.04 | 6,499,500 | — | — |
| 2005-07-21 | $2.05 | $2.05 | 11,653,500 | — | — |
| 2005-07-20 | $2.06 | $2.06 | 5,304,000 | — | — |
| 2005-07-19 | $2.07 | $2.07 | 3,936,000 | — | — |
| 2005-07-18 | $2.03 | $2.03 | 4,630,500 | — | — |
| 2005-07-15 | $2.04 | $2.04 | 10,152,000 | — | — |
| 2005-07-14 | $1.98 | $1.98 | 5,533,500 | — | — |
| 2005-07-13 | $1.98 | $1.98 | 8,196,000 | — | — |
| 2005-07-12 | $2.01 | $2.01 | 5,424,000 | — | — |
| 2005-07-11 | $2.01 | $2.01 | 5,784,000 | — | — |
| 2005-07-08 | $1.98 | $1.98 | 5,185,500 | — | — |
| 2005-07-07 | $1.97 | $1.97 | 6,069,000 | — | — |
| 2005-07-06 | $1.98 | $1.98 | 5,098,500 | — | — |
| 2005-07-05 | $1.98 | $1.98 | 11,428,500 | — | — |
| 2005-07-01 | $1.97 | $1.97 | 5,040,000 | — | — |
| 2005-06-30 | $1.99 | $1.99 | 7,590,000 | — | — |
| 2005-06-29 | $1.97 | $1.97 | 4,485,000 | — | — |
| 2005-06-28 | $1.98 | $1.98 | 7,879,500 | — | — |
| 2005-06-27 | $1.93 | $1.93 | 5,362,500 | — | — |
| 2005-06-24 | $1.93 | $1.93 | 5,172,000 | — | — |
| 2005-06-23 | $1.94 | $1.94 | 5,349,000 | — | — |
| 2005-06-22 | $1.96 | $1.96 | 7,129,500 | — | — |
| 2005-06-21 | $1.97 | $1.97 | 9,546,000 | — | — |
| 2005-06-20 | $1.98 | $1.98 | 5,817,000 | — | — |
| 2005-06-17 | $2.00 | $2.00 | 14,340,000 | — | — |
| 2005-06-16 | $1.99 | $1.99 | 5,862,000 | — | — |
| 2005-06-15 | $1.97 | $1.97 | 6,042,000 | — | — |
| 2005-06-14 | $1.96 | $1.96 | 5,490,000 | — | — |
| 2005-06-13 | $1.96 | $1.96 | 5,910,000 | — | — |
| 2005-06-10 | $1.95 | $1.95 | 8,076,000 | — | — |
| 2005-06-09 | $1.94 | $1.94 | 18,105,000 | — | — |
| 2005-06-08 | $1.88 | $1.88 | 7,893,000 | — | — |
| 2005-06-07 | $1.91 | $1.91 | 10,896,000 | — | — |
| 2005-06-06 | $1.91 | $1.91 | 7,083,000 | — | — |
| 2005-06-03 | $1.89 | $1.89 | 4,749,000 | — | — |
| 2005-06-02 | $1.90 | $1.90 | 8,178,000 | — | — |
| 2005-06-01 | $1.88 | $1.88 | 14,886,000 | — | — |
| 2005-05-31 | $1.85 | $1.85 | 16,437,000 | — | — |
| 2005-05-27 | $1.85 | $1.85 | 14,667,000 | — | — |
| 2005-05-26 | $1.88 | $1.88 | 10,377,000 | — | — |
| 2005-05-25 | $1.89 | $1.89 | 13,353,000 | — | — |
| 2005-05-24 | $1.90 | $1.90 | 8,769,000 | — | — |
| 2005-05-23 | $1.91 | $1.91 | 8,367,000 | — | — |
| 2005-05-20 | $1.88 | $1.88 | 16,728,000 | — | — |
| 2005-05-19 | $1.86 | $1.86 | 9,543,000 | — | — |
| 2005-05-18 | $1.85 | $1.85 | 12,267,000 | — | — |
| 2005-05-17 | $1.82 | $1.82 | 15,219,000 | — | — |
| 2005-05-16 | $1.82 | $1.82 | 8,388,000 | — | — |
| 2005-05-13 | $1.79 | $1.79 | 10,896,000 | — | — |
| 2005-05-12 | $1.79 | $1.79 | 6,039,000 | — | — |
| 2005-05-11 | $1.79 | $1.79 | 5,172,000 | — | — |
| 2005-05-10 | $1.79 | $1.79 | 6,831,000 | — | — |
| 2005-05-09 | $1.79 | $1.79 | 5,844,000 | — | — |
| 2005-05-06 | $1.78 | $1.78 | 7,197,000 | — | — |
| 2005-05-05 | $1.79 | $1.79 | 15,372,000 | — | — |
| 2005-05-04 | $1.78 | $1.78 | 15,582,000 | — | — |
| 2005-05-03 | $1.74 | $1.74 | 10,056,000 | — | — |
| 2005-05-02 | $1.72 | $1.72 | 8,700,000 | — | — |
| 2005-04-29 | $1.71 | $1.71 | 11,733,000 | — | — |
| 2005-04-28 | $1.72 | $1.72 | 11,976,000 | — | — |
| 2005-04-27 | $1.73 | $1.73 | 31,521,000 | — | — |
| 2005-04-26 | $1.60 | $1.60 | 8,994,000 | — | — |
| 2005-04-25 | $1.60 | $1.60 | 7,713,000 | — | — |
| 2005-04-22 | $1.57 | $1.57 | 5,823,000 | — | — |
| 2005-04-21 | $1.58 | $1.58 | 13,596,000 | — | — |
| 2005-04-20 | $1.56 | $1.56 | 7,758,000 | — | — |
| 2005-04-19 | $1.57 | $1.57 | 10,218,000 | — | — |
| 2005-04-18 | $1.57 | $1.57 | 11,088,000 | — | — |
| 2005-04-15 | $1.56 | $1.56 | 12,402,000 | — | — |
| 2005-04-14 | $1.61 | $1.61 | 11,607,000 | — | — |
| 2005-04-13 | $1.64 | $1.64 | 3,993,000 | — | — |
| 2005-04-12 | $1.65 | $1.65 | 7,590,000 | — | — |
| 2005-04-11 | $1.66 | $1.66 | 5,436,000 | — | — |
| 2005-04-08 | $1.65 | $1.65 | 5,919,000 | — | — |
| 2005-04-07 | $1.67 | $1.67 | 8,625,000 | — | — |
| 2005-04-06 | $1.66 | $1.66 | 6,690,000 | — | — |
| 2005-04-05 | $1.67 | $1.67 | 7,686,000 | — | — |
| 2005-04-04 | $1.66 | $1.66 | 4,983,000 | — | — |
| 2005-04-01 | $1.64 | $1.63 | 7,383,000 | — | — |
| 2005-03-31 | $1.65 | $1.65 | 4,677,000 | — | — |
| 2005-03-30 | $1.66 | $1.66 | 4,806,000 | — | — |
| 2005-03-29 | $1.63 | $1.63 | 5,073,000 | — | — |
| 2005-03-28 | $1.63 | $1.63 | 5,892,000 | — | — |
| 2005-03-24 | $1.63 | $1.63 | 6,408,000 | — | — |
| 2005-03-23 | $1.63 | $1.63 | 6,462,000 | — | — |
| 2005-03-22 | $1.63 | $1.63 | 4,659,000 | — | — |
| 2005-03-21 | $1.63 | $1.63 | 6,729,000 | — | — |
| 2005-03-18 | $1.64 | $1.64 | 7,044,000 | — | — |
| 2005-03-17 | $1.66 | $1.66 | 9,342,000 | — | — |
| 2005-03-16 | $1.66 | $1.66 | 7,176,000 | — | — |
| 2005-03-15 | $1.67 | $1.67 | 12,621,000 | — | — |
| 2005-03-14 | $1.69 | $1.69 | 13,257,000 | — | — |
| 2005-03-11 | $1.74 | $1.74 | 5,646,000 | — | — |
| 2005-03-10 | $1.73 | $1.73 | 8,481,000 | — | — |
| 2005-03-09 | $1.72 | $1.72 | 6,756,000 | — | — |
| 2005-03-08 | $1.72 | $1.71 | 6,894,000 | — | — |
| 2005-03-07 | $1.72 | $1.72 | 7,068,000 | — | — |
| 2005-03-04 | $1.72 | $1.72 | 5,760,000 | — | — |
| 2005-03-03 | $1.71 | $1.71 | 7,821,000 | — | — |
| 2005-03-02 | $1.71 | $1.71 | 9,030,000 | — | — |
| 2005-03-01 | $1.71 | $1.71 | 13,413,000 | — | — |
| 2005-02-28 | $1.70 | $1.70 | 20,484,000 | — | — |
| 2005-02-25 | $1.66 | $1.66 | 14,778,000 | — | — |
| 2005-02-24 | $1.64 | $1.64 | 19,617,000 | — | — |
| 2005-02-23 | $1.60 | $1.60 | 8,463,000 | — | — |
| 2005-02-22 | $1.61 | $1.61 | 8,172,000 | — | — |
| 2005-02-18 | $1.62 | $1.62 | 8,034,000 | — | — |
| 2005-02-17 | $1.63 | $1.63 | 36,636,000 | — | — |
| 2005-02-16 | $1.59 | $1.59 | 6,249,000 | — | — |
| 2005-02-15 | $1.57 | $1.57 | 4,626,000 | — | — |
| 2005-02-14 | $1.56 | $1.56 | 7,074,000 | — | — |
| 2005-02-11 | $1.57 | $1.57 | 8,388,000 | — | — |
| 2005-02-10 | $1.57 | $1.57 | 4,734,000 | — | — |
| 2005-02-09 | $1.56 | $1.56 | 5,520,000 | — | — |
| 2005-02-08 | $1.59 | $1.59 | 6,600,000 | — | — |
| 2005-02-07 | $1.60 | $1.60 | 12,516,000 | — | — |
| 2005-02-04 | $1.58 | $1.58 | 7,029,000 | — | — |
| 2005-02-03 | $1.55 | $1.55 | 6,402,000 | — | — |
| 2005-02-02 | $1.55 | $1.55 | 8,409,000 | — | — |
| 2005-02-01 | $1.53 | $1.53 | 5,493,000 | — | — |
| 2005-01-31 | $1.52 | $1.52 | 7,305,000 | — | — |
| 2005-01-28 | $1.51 | $1.51 | 6,156,000 | — | — |
| 2005-01-27 | $1.52 | $1.52 | 7,224,000 | — | — |
| 2005-01-26 | $1.53 | $1.53 | 8,043,000 | — | — |
| 2005-01-25 | $1.52 | $1.52 | 5,661,000 | — | — |
| 2005-01-24 | $1.52 | $1.52 | 7,350,000 | — | — |
| 2005-01-21 | $1.54 | $1.54 | 10,437,000 | — | — |
| 2005-01-20 | $1.54 | $1.54 | 9,324,000 | — | — |
| 2005-01-19 | $1.54 | $1.54 | 8,025,000 | — | — |
| 2005-01-18 | $1.55 | $1.55 | 6,228,000 | — | — |
| 2005-01-14 | $1.54 | $1.54 | 5,502,000 | — | — |
| 2005-01-13 | $1.53 | $1.53 | 14,070,000 | — | — |
| 2005-01-12 | $1.53 | $1.53 | 13,341,000 | — | — |
| 2005-01-11 | $1.52 | $1.52 | 14,109,000 | — | — |
| 2005-01-10 | $1.51 | $1.51 | 9,573,000 | — | — |
| 2005-01-07 | $1.48 | $1.48 | 4,920,000 | — | — |
| 2005-01-06 | $1.48 | $1.48 | 4,950,000 | — | — |
| 2005-01-05 | $1.50 | $1.50 | 6,216,000 | — | — |
| 2005-01-04 | $1.50 | $1.50 | 10,593,000 | — | — |
| 2005-01-03 | $1.50 | $1.50 | 11,958,000 | — | — |