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
- 1993-01-19 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 | $4.41 | $4.41 | 10,228,960 | — | — |
| 2005-12-29 | $4.40 | $4.40 | 8,471,980 | — | — |
| 2005-12-28 | $4.41 | $4.41 | 6,230,227 | — | — |
| 2005-12-27 | $4.39 | $4.39 | 5,666,582 | — | — |
| 2005-12-23 | $4.42 | $4.42 | 10,781,703 | — | — |
| 2005-12-22 | $4.36 | $4.36 | 8,162,264 | — | — |
| 2005-12-21 | $4.32 | $4.32 | 17,274,836 | — | — |
| 2005-12-20 | $4.31 | $4.31 | 19,326,784 | — | — |
| 2005-12-19 | $4.32 | $4.32 | 8,612,410 | — | — |
| 2005-12-16 | $4.32 | $4.32 | 24,936,296 | — | — |
| 2005-12-15 | $4.28 | $4.28 | 10,295,648 | — | — |
| 2005-12-14 | $4.28 | $4.28 | 9,796,768 | — | — |
| 2005-12-13 | $4.32 | $4.32 | 10,666,281 | — | — |
| 2005-12-12 | $4.35 | $4.35 | 6,766,939 | — | — |
| 2005-12-09 | $4.34 | $4.34 | 7,194,642 | — | — |
| 2005-12-08 | $4.34 | $4.34 | 8,301,411 | — | — |
| 2005-12-07 | $4.39 | $4.39 | 11,678,789 | — | — |
| 2005-12-06 | $4.39 | $4.39 | 13,231,857 | — | — |
| 2005-12-05 | $4.32 | $4.32 | 10,292,442 | — | — |
| 2005-12-02 | $4.37 | $4.37 | 6,005,795 | — | — |
| 2005-12-01 | $4.37 | $4.37 | 17,799,365 | — | — |
| 2005-11-30 | $4.31 | $4.31 | 14,177,677 | — | — |
| 2005-11-29 | $4.30 | $4.30 | 12,959,974 | — | — |
| 2005-11-28 | $4.34 | $4.34 | 12,195,624 | — | — |
| 2005-11-25 | $4.44 | $4.44 | 4,788,092 | — | — |
| 2005-11-23 | $4.43 | $4.43 | 25,493,528 | — | — |
| 2005-11-22 | $4.48 | $4.48 | 26,544,510 | — | — |
| 2005-11-21 | $4.51 | $4.51 | 28,100,143 | — | — |
| 2005-11-18 | $4.50 | $4.50 | 25,550,598 | — | — |
| 2005-11-17 | $4.36 | $4.36 | 18,794,560 | — | — |
| 2005-11-16 | $4.23 | $4.23 | 10,299,496 | — | — |
| 2005-11-15 | $4.21 | $4.21 | 13,273,538 | — | — |
| 2005-11-14 | $4.25 | $4.25 | 10,228,960 | — | — |
| 2005-11-11 | $4.29 | $4.29 | 10,395,039 | — | — |
| 2005-11-10 | $4.26 | $4.26 | 11,792,288 | — | — |
| 2005-11-09 | $4.22 | $4.22 | 14,700,283 | — | — |
| 2005-11-08 | $4.21 | $4.21 | 11,082,442 | — | — |
| 2005-11-07 | $4.21 | $4.21 | 12,221,273 | — | — |
| 2005-11-04 | $4.19 | $4.19 | 19,934,032 | — | — |
| 2005-11-03 | $4.22 | $4.22 | 24,095,639 | — | — |
| 2005-11-02 | $4.19 | $4.19 | 33,919,339 | — | — |
| 2005-11-01 | $4.07 | $4.07 | 67,673,881 | — | — |
| 2005-10-31 | $3.99 | $3.99 | 28,128,357 | — | — |
| 2005-10-28 | $4.00 | $4.00 | 19,329,990 | — | — |
| 2005-10-27 | $3.96 | $3.96 | 15,741,646 | — | — |
| 2005-10-26 | $4.09 | $4.09 | 14,548,310 | — | — |
| 2005-10-25 | $4.11 | $4.11 | 15,374,860 | — | — |
| 2005-10-24 | $4.14 | $4.14 | 25,247,294 | — | — |
| 2005-10-21 | $4.04 | $4.04 | 20,520,761 | — | — |
| 2005-10-20 | $3.99 | $3.99 | 15,154,917 | — | — |
| 2005-10-19 | $3.97 | $3.97 | 17,919,917 | — | — |
| 2005-10-18 | $3.88 | $3.88 | 11,999,406 | — | — |
| 2005-10-17 | $3.95 | $3.95 | 12,745,161 | — | — |
| 2005-10-14 | $3.98 | $3.98 | 10,311,038 | — | — |
| 2005-10-13 | $3.96 | $3.96 | 17,012,571 | — | — |
| 2005-10-12 | $3.90 | $3.90 | 19,192,125 | — | — |
| 2005-10-11 | $3.98 | $3.98 | 20,512,425 | — | — |
| 2005-10-10 | $3.93 | $3.93 | 10,322,580 | — | — |
| 2005-10-07 | $3.97 | $3.97 | 13,258,148 | — | — |
| 2005-10-06 | $4.01 | $4.01 | 16,491,889 | — | — |
| 2005-10-05 | $4.01 | $4.01 | 14,538,692 | — | — |
| 2005-10-04 | $4.04 | $4.04 | 17,359,479 | — | — |
| 2005-10-03 | $4.05 | $4.05 | 24,066,142 | — | — |
| 2005-09-30 | $3.95 | $3.95 | 18,865,737 | — | — |
| 2005-09-29 | $3.94 | $3.94 | 14,961,906 | — | — |
| 2005-09-28 | $3.95 | $3.95 | 13,606,979 | — | — |
| 2005-09-27 | $3.95 | $3.95 | 16,544,471 | — | — |
| 2005-09-26 | $3.93 | $3.93 | 9,935,916 | — | — |
| 2005-09-23 | $3.90 | $3.90 | 10,391,833 | — | — |
| 2005-09-22 | $3.89 | $3.89 | 21,095,947 | — | — |
| 2005-09-21 | $3.86 | $3.86 | 27,575,614 | — | — |
| 2005-09-20 | $3.84 | $3.84 | 18,775,323 | — | — |
| 2005-09-19 | $3.89 | $3.89 | 15,715,355 | — | — |
| 2005-09-16 | $3.89 | $3.89 | 24,916,418 | — | — |
| 2005-09-15 | $3.92 | $3.92 | 15,887,847 | — | — |
| 2005-09-14 | $3.86 | $3.86 | 24,367,522 | — | — |
| 2005-09-13 | $3.93 | $3.93 | 16,034,690 | — | — |
| 2005-09-12 | $3.94 | $3.94 | 17,137,612 | — | — |
| 2005-09-09 | $3.92 | $3.92 | 15,367,807 | — | — |
| 2005-09-08 | $3.97 | $3.97 | 22,817,019 | — | — |
| 2005-09-07 | $3.93 | $3.93 | 12,934,966 | — | — |
| 2005-09-06 | $3.84 | $3.84 | 14,524,584 | — | — |
| 2005-09-02 | $3.82 | $3.82 | 9,179,260 | — | — |
| 2005-09-01 | $3.83 | $3.83 | 17,127,352 | — | — |
| 2005-08-31 | $3.83 | $3.83 | 28,500,914 | — | — |
| 2005-08-30 | $3.71 | $3.71 | 42,617,674 | — | — |
| 2005-08-29 | $3.80 | $3.80 | 14,334,779 | — | — |
| 2005-08-26 | $3.75 | $3.75 | 12,776,581 | — | — |
| 2005-08-25 | $3.82 | $3.82 | 16,981,151 | — | — |
| 2005-08-24 | $3.80 | $3.80 | 35,594,241 | — | — |
| 2005-08-23 | $3.89 | $3.89 | 21,315,891 | — | — |
| 2005-08-22 | $3.93 | $3.93 | 27,230,630 | — | — |
| 2005-08-19 | $3.95 | $3.95 | 21,217,782 | — | — |
| 2005-08-18 | $4.00 | $4.00 | 22,735,582 | — | — |
| 2005-08-17 | $4.11 | $4.11 | 16,559,219 | — | — |
| 2005-08-16 | $4.12 | $4.12 | 26,920,273 | — | — |
| 2005-08-15 | $4.20 | $4.20 | 15,283,164 | — | — |
| 2005-08-12 | $4.24 | $4.24 | 16,965,120 | — | — |
| 2005-08-11 | $4.15 | $4.15 | 27,675,646 | — | — |
| 2005-08-10 | $4.15 | $4.15 | 26,223,893 | — | — |
| 2005-08-09 | $4.33 | $4.33 | 40,287,431 | — | — |
| 2005-08-08 | $4.38 | $4.38 | 26,947,013 | — | — |
| 2005-08-05 | $4.40 | $4.40 | 25,694,683 | — | — |
| 2005-08-04 | $4.47 | $4.47 | 27,910,787 | — | — |
| 2005-08-03 | $4.52 | $4.52 | 37,612,588 | — | — |
| 2005-08-02 | $4.58 | $4.58 | 74,355,472 | — | — |
| 2005-08-01 | $4.64 | $4.64 | 28,026,786 | — | — |
| 2005-07-29 | $4.63 | $4.63 | 16,698,687 | — | — |
| 2005-07-28 | $4.68 | $4.68 | 30,046,672 | — | — |
| 2005-07-27 | $4.65 | $4.65 | 27,134,573 | — | — |
| 2005-07-26 | $4.68 | $4.68 | 69,057,599 | — | — |
| 2005-07-25 | $4.64 | $4.64 | 24,011,829 | — | — |
| 2005-07-22 | $4.64 | $4.64 | 32,714,076 | — | — |
| 2005-07-21 | $4.62 | $4.62 | 27,805,176 | — | — |
| 2005-07-20 | $4.58 | $4.58 | 33,232,898 | — | — |
| 2005-07-19 | $4.58 | $4.58 | 37,211,497 | — | — |
| 2005-07-18 | $4.47 | $4.47 | 47,707,402 | — | — |
| 2005-07-15 | $4.35 | $4.35 | 47,329,395 | — | — |
| 2005-07-14 | $4.28 | $4.28 | 27,686,291 | — | — |
| 2005-07-13 | $4.27 | $4.27 | 16,656,558 | — | — |
| 2005-07-12 | $4.28 | $4.28 | 36,038,809 | — | — |
| 2005-07-11 | $4.28 | $4.28 | 24,818,053 | — | — |
| 2005-07-08 | $4.21 | $4.21 | 36,574,367 | — | — |
| 2005-07-07 | $4.18 | $4.18 | 25,894,940 | — | — |
| 2005-07-06 | $4.12 | $4.12 | 24,717,635 | — | — |
| 2005-07-05 | $4.17 | $4.17 | 14,468,156 | — | — |
| 2005-07-01 | $4.12 | $4.12 | 31,272,454 | — | — |
| 2005-06-30 | $4.16 | $4.16 | 24,620,104 | — | — |
| 2005-06-29 | $4.19 | $4.19 | 27,550,093 | — | — |
| 2005-06-28 | $4.29 | $4.29 | 18,933,836 | — | — |
| 2005-06-27 | $4.22 | $4.22 | 17,575,895 | — | — |
| 2005-06-24 | $4.21 | $4.21 | 29,104,828 | — | — |
| 2005-06-23 | $4.27 | $4.27 | 28,751,637 | — | — |
| 2005-06-22 | $4.34 | $4.34 | 21,079,532 | — | — |
| 2005-06-21 | $4.38 | $4.38 | 18,270,159 | — | — |
| 2005-06-20 | $4.45 | $4.45 | 25,709,111 | — | — |
| 2005-06-17 | $4.36 | $4.36 | 46,626,475 | — | — |
| 2005-06-16 | $4.38 | $4.38 | 14,395,440 | — | — |
| 2005-06-15 | $4.38 | $4.38 | 31,798,779 | — | — |
| 2005-06-14 | $4.37 | $4.37 | 23,670,757 | — | — |
| 2005-06-13 | $4.47 | $4.47 | 26,989,719 | — | — |
| 2005-06-10 | $4.51 | $4.51 | 21,273,441 | — | — |
| 2005-06-09 | $4.51 | $4.51 | 29,137,723 | — | — |
| 2005-06-08 | $4.47 | $4.47 | 61,731,183 | — | — |
| 2005-06-07 | $4.27 | $4.27 | 27,007,032 | — | — |
| 2005-06-06 | $4.35 | $4.35 | 23,566,300 | — | — |
| 2005-06-03 | $4.32 | $4.32 | 30,011,468 | — | — |
| 2005-06-02 | $4.35 | $4.35 | 30,862,129 | — | — |
| 2005-06-01 | $4.28 | $4.28 | 29,887,390 | — | — |
| 2005-05-31 | $4.25 | $4.25 | 19,675,999 | — | — |
| 2005-05-27 | $4.25 | $4.25 | 22,409,194 | — | — |
| 2005-05-26 | $4.24 | $4.24 | 44,573,693 | — | — |
| 2005-05-25 | $4.17 | $4.17 | 17,571,278 | — | — |
| 2005-05-24 | $4.19 | $4.19 | 20,475,874 | — | — |
| 2005-05-23 | $4.23 | $4.23 | 18,746,275 | — | — |
| 2005-05-20 | $4.25 | $4.25 | 29,160,808 | — | — |
| 2005-05-19 | $4.22 | $4.22 | 30,559,146 | — | — |
| 2005-05-18 | $4.16 | $4.16 | 78,704,575 | — | — |
| 2005-05-17 | $4.03 | $4.03 | 26,549,383 | — | — |
| 2005-05-16 | $3.98 | $3.98 | 24,776,501 | — | — |
| 2005-05-13 | $3.96 | $3.96 | 53,857,090 | — | — |
| 2005-05-12 | $3.94 | $3.94 | 40,597,403 | — | — |
| 2005-05-11 | $3.98 | $3.98 | 50,463,681 | — | — |
| 2005-05-10 | $3.91 | $3.91 | 29,105,982 | — | — |
| 2005-05-09 | $3.96 | $3.96 | 22,036,381 | — | — |
| 2005-05-06 | $3.98 | $3.98 | 65,497,982 | — | — |
| 2005-05-05 | $4.04 | $4.04 | 42,875,835 | — | — |
| 2005-05-04 | $4.02 | $4.02 | 131,009,238 | — | — |
| 2005-05-03 | $3.82 | $3.82 | 128,933,950 | — | — |
| 2005-05-02 | $3.71 | $3.71 | 51,348,968 | — | — |
| 2005-04-29 | $3.77 | $3.77 | 54,682,935 | — | — |
| 2005-04-28 | $3.77 | $3.77 | 41,797,215 | — | — |
| 2005-04-27 | $3.79 | $3.79 | 62,587,038 | — | — |
| 2005-04-26 | $3.81 | $3.81 | 25,335,143 | — | — |
| 2005-04-25 | $3.85 | $3.85 | 25,474,227 | — | — |
| 2005-04-22 | $3.78 | $3.78 | 28,860,710 | — | — |
| 2005-04-21 | $3.82 | $3.82 | 46,078,220 | — | — |
| 2005-04-20 | $3.76 | $3.76 | 42,509,947 | — | — |
| 2005-04-19 | $3.84 | $3.84 | 30,521,057 | — | — |
| 2005-04-18 | $3.80 | $3.80 | 53,255,741 | — | — |
| 2005-04-15 | $3.81 | $3.81 | 50,296,319 | — | — |
| 2005-04-14 | $3.84 | $3.84 | 64,124,460 | — | — |
| 2005-04-13 | $3.79 | $3.79 | 45,147,918 | — | — |
| 2005-04-12 | $3.89 | $3.89 | 43,118,221 | — | — |
| 2005-04-11 | $3.86 | $3.86 | 36,697,869 | — | — |
| 2005-04-08 | $3.90 | $3.90 | 30,879,442 | — | — |
| 2005-04-07 | $3.92 | $3.92 | 32,046,936 | — | — |
| 2005-04-06 | $3.92 | $3.92 | 36,423,164 | — | — |
| 2005-04-05 | $3.95 | $3.95 | 38,195,470 | — | — |
| 2005-04-04 | $3.87 | $3.87 | 43,562,019 | — | — |
| 2005-04-01 | $3.84 | $3.84 | 43,966,573 | — | — |
| 2005-03-31 | $3.86 | $3.86 | 33,326,967 | — | — |
| 2005-03-30 | $3.83 | $3.83 | 52,686,710 | — | — |
| 2005-03-29 | $3.73 | $3.73 | 56,928,471 | — | — |
| 2005-03-28 | $3.72 | $3.72 | 43,276,926 | — | — |
| 2005-03-24 | $3.65 | $3.65 | 57,253,384 | — | — |
| 2005-03-23 | $3.76 | $3.76 | 37,639,713 | — | — |
| 2005-03-22 | $3.80 | $3.80 | 71,108,072 | — | — |
| 2005-03-21 | $3.75 | $3.75 | 181,526,014 | — | — |
| 2005-03-18 | $3.86 | $3.86 | 17,956,788 | — | — |
| 2005-03-17 | $3.88 | $3.88 | 12,830,317 | — | — |
| 2005-03-16 | $3.88 | $3.88 | 21,764,562 | — | — |
| 2005-03-15 | $3.90 | $3.90 | 30,899,064 | — | — |
| 2005-03-14 | $3.90 | $3.90 | 12,608,706 | — | — |
| 2005-03-11 | $3.93 | $3.93 | 18,741,658 | — | — |
| 2005-03-10 | $3.92 | $3.92 | 29,215,056 | — | — |
| 2005-03-09 | $3.96 | $3.96 | 32,267,970 | — | — |
| 2005-03-08 | $4.00 | $4.00 | 13,967,224 | — | — |
| 2005-03-07 | $4.04 | $4.04 | 34,221,488 | — | — |
| 2005-03-04 | $3.86 | $3.86 | 22,634,844 | — | — |
| 2005-03-03 | $3.87 | $3.87 | 31,020,257 | — | — |
| 2005-03-02 | $3.95 | $3.95 | 28,396,137 | — | — |
| 2005-03-01 | $4.03 | $4.03 | 30,462,192 | — | — |
| 2005-02-28 | $3.90 | $3.90 | 18,075,673 | — | — |
| 2005-02-25 | $3.92 | $3.92 | 15,002,560 | — | — |
| 2005-02-24 | $3.88 | $3.88 | 37,211,497 | — | — |
| 2005-02-23 | $3.81 | $3.81 | 25,844,732 | — | — |
| 2005-02-22 | $3.80 | $3.80 | 61,369,335 | — | — |
| 2005-02-18 | $3.85 | $3.85 | 48,731,196 | — | — |
| 2005-02-17 | $3.82 | $3.82 | 54,027,915 | — | — |
| 2005-02-16 | $3.91 | $3.91 | 83,395,905 | — | — |
| 2005-02-15 | $4.16 | $4.16 | 26,045,566 | — | — |
| 2005-02-14 | $4.11 | $4.11 | 14,413,908 | — | — |
| 2005-02-11 | $4.17 | $4.17 | 19,543,264 | — | — |
| 2005-02-10 | $4.11 | $4.11 | 20,066,126 | — | — |
| 2005-02-09 | $4.14 | $4.14 | 15,089,127 | — | — |
| 2005-02-08 | $4.19 | $4.19 | 16,086,373 | — | — |
| 2005-02-07 | $4.18 | $4.18 | 13,484,760 | — | — |
| 2005-02-04 | $4.23 | $4.23 | 17,750,182 | — | — |
| 2005-02-03 | $4.16 | $4.16 | 15,149,146 | — | — |
| 2005-02-02 | $4.18 | $4.18 | 14,542,603 | — | — |
| 2005-02-01 | $4.20 | $4.20 | 18,085,483 | — | — |
| 2005-01-31 | $4.20 | $4.20 | 26,834,476 | — | — |
| 2005-01-28 | $4.11 | $4.11 | 23,422,023 | — | — |
| 2005-01-27 | $4.04 | $4.04 | 15,295,732 | — | — |
| 2005-01-26 | $4.09 | $4.09 | 22,691,978 | — | — |
| 2005-01-25 | $4.07 | $4.07 | 31,774,540 | — | — |
| 2005-01-24 | $4.01 | $4.01 | 22,590,984 | — | — |
| 2005-01-21 | $4.06 | $4.06 | 39,653,251 | — | — |
| 2005-01-20 | $4.18 | $4.18 | 23,830,617 | — | — |
| 2005-01-19 | $4.25 | $4.25 | 21,411,370 | — | — |
| 2005-01-18 | $4.32 | $4.32 | 22,481,333 | — | — |
| 2005-01-14 | $4.35 | $4.35 | 30,025,319 | — | — |
| 2005-01-13 | $4.34 | $4.34 | 32,505,162 | — | — |
| 2005-01-12 | $4.50 | $4.50 | 24,442,354 | — | — |
| 2005-01-11 | $4.41 | $4.41 | 18,446,755 | — | — |
| 2005-01-10 | $4.45 | $4.45 | 19,091,964 | — | — |
| 2005-01-07 | $4.44 | $4.44 | 16,560,758 | — | — |
| 2005-01-06 | $4.39 | $4.39 | 16,730,428 | — | — |
| 2005-01-05 | $4.41 | $4.41 | 22,985,150 | — | — |
| 2005-01-04 | $4.44 | $4.44 | 30,384,859 | — | — |
| 2005-01-03 | $4.53 | $4.53 | 46,141,702 | — | — |