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
- 2003-12-18 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 | $2.88 | $2.88 | 5,764,800 | — | — |
| 2005-12-29 | $2.91 | $2.91 | 6,006,000 | — | — |
| 2005-12-28 | $2.92 | $2.92 | 5,168,000 | — | — |
| 2005-12-27 | $3.01 | $3.01 | 3,649,200 | — | — |
| 2005-12-23 | $3.06 | $3.06 | 2,664,400 | — | — |
| 2005-12-22 | $3.08 | $3.08 | 2,383,200 | — | — |
| 2005-12-21 | $3.15 | $3.14 | 3,404,000 | — | — |
| 2005-12-20 | $3.10 | $3.10 | 5,046,800 | — | — |
| 2005-12-19 | $3.20 | $3.20 | 4,612,000 | — | — |
| 2005-12-16 | $3.24 | $3.24 | 5,530,000 | — | — |
| 2005-12-15 | $3.24 | $3.24 | 5,606,400 | — | — |
| 2005-12-14 | $3.09 | $3.09 | 3,867,600 | — | — |
| 2005-12-13 | $3.07 | $3.07 | 6,420,800 | — | — |
| 2005-12-12 | $3.11 | $3.11 | 5,562,400 | — | — |
| 2005-12-09 | $3.06 | $3.06 | 2,448,000 | — | — |
| 2005-12-08 | $3.05 | $3.05 | 3,477,600 | — | — |
| 2005-12-07 | $3.05 | $3.05 | 5,686,000 | — | — |
| 2005-12-06 | $3.01 | $3.01 | 5,972,000 | — | — |
| 2005-12-05 | $3.00 | $2.99 | 6,968,800 | — | — |
| 2005-12-02 | $2.90 | $2.90 | 4,787,200 | — | — |
| 2005-12-01 | $2.84 | $2.84 | 4,448,400 | — | — |
| 2005-11-30 | $2.84 | $2.84 | 3,690,000 | — | — |
| 2005-11-29 | $2.77 | $2.77 | 4,763,600 | — | — |
| 2005-11-28 | $2.85 | $2.85 | 4,756,000 | — | — |
| 2005-11-25 | $2.85 | $2.85 | 2,568,800 | — | — |
| 2005-11-23 | $2.85 | $2.85 | 8,713,600 | — | — |
| 2005-11-22 | $2.81 | $2.81 | 9,689,600 | — | — |
| 2005-11-21 | $2.68 | $2.68 | 3,806,000 | — | — |
| 2005-11-18 | $2.58 | $2.58 | 5,724,800 | — | — |
| 2005-11-17 | $2.50 | $2.50 | 4,434,000 | — | — |
| 2005-11-16 | $2.49 | $2.49 | 2,020,800 | — | — |
| 2005-11-15 | $2.49 | $2.49 | 3,372,800 | — | — |
| 2005-11-14 | $2.56 | $2.56 | 3,204,000 | — | — |
| 2005-11-11 | $2.54 | $2.54 | 4,002,800 | — | — |
| 2005-11-10 | $2.53 | $2.53 | 4,404,800 | — | — |
| 2005-11-09 | $2.54 | $2.53 | 5,848,800 | — | — |
| 2005-11-08 | $2.54 | $2.54 | 2,919,200 | — | — |
| 2005-11-07 | $2.60 | $2.60 | 5,703,600 | — | — |
| 2005-11-04 | $2.60 | $2.60 | 14,968,400 | — | — |
| 2005-11-03 | $2.71 | $2.71 | 7,766,400 | — | — |
| 2005-11-02 | $2.83 | $2.83 | 4,332,000 | — | — |
| 2005-11-01 | $2.82 | $2.82 | 4,420,800 | — | — |
| 2005-10-31 | $2.77 | $2.76 | 5,906,400 | — | — |
| 2005-10-28 | $2.71 | $2.71 | 6,100,400 | — | — |
| 2005-10-27 | $2.67 | $2.67 | 5,614,000 | — | — |
| 2005-10-26 | $2.72 | $2.72 | 3,593,200 | — | — |
| 2005-10-25 | $2.74 | $2.74 | 3,747,600 | — | — |
| 2005-10-24 | $2.73 | $2.73 | 5,046,400 | — | — |
| 2005-10-21 | $2.72 | $2.72 | 20,813,200 | — | — |
| 2005-10-20 | $2.52 | $2.52 | 6,914,000 | — | — |
| 2005-10-19 | $2.55 | $2.55 | 6,271,200 | — | — |
| 2005-10-18 | $2.53 | $2.53 | 9,532,400 | — | — |
| 2005-10-17 | $2.54 | $2.53 | 7,304,400 | — | — |
| 2005-10-14 | $2.45 | $2.45 | 5,978,400 | — | — |
| 2005-10-13 | $2.43 | $2.43 | 8,006,800 | — | — |
| 2005-10-12 | $2.44 | $2.44 | 7,908,800 | — | — |
| 2005-10-11 | $2.46 | $2.46 | 15,259,200 | — | — |
| 2005-10-10 | $2.57 | $2.57 | 6,350,800 | — | — |
| 2005-10-07 | $2.68 | $2.68 | 4,132,400 | — | — |
| 2005-10-06 | $2.73 | $2.72 | 13,132,000 | — | — |
| 2005-10-05 | $2.77 | $2.77 | 6,118,400 | — | — |
| 2005-10-04 | $2.86 | $2.86 | 7,084,400 | — | — |
| 2005-10-03 | $2.90 | $2.90 | 4,739,200 | — | — |
| 2005-09-30 | $2.96 | $2.96 | 4,680,400 | — | — |
| 2005-09-29 | $2.90 | $2.90 | 8,538,000 | — | — |
| 2005-09-28 | $2.99 | $2.99 | 7,460,400 | — | — |
| 2005-09-27 | $2.99 | $2.99 | 8,428,400 | — | — |
| 2005-09-26 | $2.92 | $2.91 | 6,840,400 | — | — |
| 2005-09-23 | $2.93 | $2.93 | 12,690,400 | — | — |
| 2005-09-22 | $2.75 | $2.75 | 11,220,000 | — | — |
| 2005-09-21 | $2.80 | $2.80 | 29,160,400 | — | — |
| 2005-09-20 | $2.93 | $2.93 | 105,804,800 | — | — |
| 2005-09-19 | $4.10 | $4.10 | 8,739,600 | — | — |
| 2005-09-16 | $4.25 | $4.25 | 5,309,600 | — | — |
| 2005-09-15 | $4.21 | $4.21 | 13,142,800 | — | — |
| 2005-09-14 | $4.35 | $4.35 | 12,589,600 | — | — |
| 2005-09-13 | $4.13 | $4.13 | 8,161,200 | — | — |
| 2005-09-12 | $4.10 | $4.10 | 6,600,800 | — | — |
| 2005-09-09 | $4.05 | $4.05 | 6,395,200 | — | — |
| 2005-09-08 | $4.06 | $4.06 | 3,884,400 | — | — |
| 2005-09-07 | $4.07 | $4.07 | 5,455,600 | — | — |
| 2005-09-06 | $4.03 | $4.03 | 5,190,800 | — | — |
| 2005-09-02 | $4.08 | $4.08 | 6,213,200 | — | — |
| 2005-09-01 | $4.03 | $4.03 | 5,915,600 | — | — |
| 2005-08-31 | $4.02 | $4.02 | 8,545,600 | — | — |
| 2005-08-30 | $3.82 | $3.82 | 7,320,000 | — | — |
| 2005-08-29 | $3.78 | $3.78 | 5,619,600 | — | — |
| 2005-08-26 | $3.81 | $3.81 | 6,209,200 | — | — |
| 2005-08-25 | $3.85 | $3.85 | 7,661,600 | — | — |
| 2005-08-24 | $3.94 | $3.94 | 12,360,400 | — | — |
| 2005-08-23 | $3.94 | $3.94 | 13,601,200 | — | — |
| 2005-08-22 | $4.11 | $4.11 | 6,967,200 | — | — |
| 2005-08-19 | $4.16 | $4.16 | 6,067,200 | — | — |
| 2005-08-18 | $4.13 | $4.13 | 3,506,400 | — | — |
| 2005-08-17 | $4.13 | $4.13 | 4,712,400 | — | — |
| 2005-08-16 | $4.16 | $4.16 | 5,700,800 | — | — |
| 2005-08-15 | $4.24 | $4.23 | 6,629,600 | — | — |
| 2005-08-12 | $4.22 | $4.22 | 7,262,000 | — | — |
| 2005-08-11 | $4.28 | $4.28 | 3,618,400 | — | — |
| 2005-08-10 | $4.20 | $4.20 | 9,555,600 | — | — |
| 2005-08-09 | $4.31 | $4.30 | 6,743,200 | — | — |
| 2005-08-08 | $4.42 | $4.42 | 5,667,200 | — | — |
| 2005-08-05 | $4.43 | $4.43 | 7,571,600 | — | — |
| 2005-08-04 | $4.37 | $4.36 | 5,767,200 | — | — |
| 2005-08-03 | $4.52 | $4.52 | 3,939,200 | — | — |
| 2005-08-02 | $4.54 | $4.54 | 13,174,400 | — | — |
| 2005-08-01 | $4.51 | $4.51 | 15,035,600 | — | — |
| 2005-07-29 | $4.30 | $4.30 | 11,518,000 | — | — |
| 2005-07-28 | $4.16 | $4.16 | 14,744,800 | — | — |
| 2005-07-27 | $4.26 | $4.26 | 13,996,800 | — | — |
| 2005-07-26 | $4.25 | $4.25 | 16,936,400 | — | — |
| 2005-07-25 | $4.36 | $4.36 | 26,753,600 | — | — |
| 2005-07-22 | $4.49 | $4.49 | 78,420,800 | — | — |
| 2005-07-21 | $5.94 | $5.94 | 8,955,200 | — | — |
| 2005-07-20 | $5.96 | $5.95 | 7,109,600 | — | — |
| 2005-07-19 | $5.84 | $5.84 | 5,818,800 | — | — |
| 2005-07-18 | $5.55 | $5.54 | 6,041,600 | — | — |
| 2005-07-15 | $5.44 | $5.44 | 2,756,000 | — | — |
| 2005-07-14 | $5.37 | $5.37 | 3,522,000 | — | — |
| 2005-07-13 | $5.55 | $5.55 | 3,883,600 | — | — |
| 2005-07-12 | $5.56 | $5.56 | 2,930,800 | — | — |
| 2005-07-11 | $5.54 | $5.53 | 4,493,600 | — | — |
| 2005-07-08 | $5.38 | $5.38 | 9,057,600 | — | — |
| 2005-07-07 | $5.56 | $5.56 | 3,387,600 | — | — |
| 2005-07-06 | $5.65 | $5.65 | 3,763,600 | — | — |
| 2005-07-05 | $5.61 | $5.61 | 2,408,800 | — | — |
| 2005-07-01 | $5.66 | $5.65 | 3,138,800 | — | — |
| 2005-06-30 | $5.55 | $5.54 | 9,606,400 | — | — |
| 2005-06-29 | $5.79 | $5.79 | 2,329,200 | — | — |
| 2005-06-28 | $5.81 | $5.81 | 3,267,200 | — | — |
| 2005-06-27 | $5.81 | $5.80 | 3,128,800 | — | — |
| 2005-06-24 | $5.77 | $5.77 | 13,100,800 | — | — |
| 2005-06-23 | $5.90 | $5.89 | 2,442,800 | — | — |
| 2005-06-22 | $6.02 | $6.02 | 2,657,200 | — | — |
| 2005-06-21 | $6.07 | $6.06 | 2,518,000 | — | — |
| 2005-06-20 | $6.10 | $6.10 | 2,612,400 | — | — |
| 2005-06-17 | $6.02 | $6.02 | 4,258,000 | — | — |
| 2005-06-16 | $6.16 | $6.16 | 2,998,400 | — | — |
| 2005-06-15 | $6.03 | $6.02 | 6,604,800 | — | — |
| 2005-06-14 | $6.10 | $6.10 | 4,475,200 | — | — |
| 2005-06-13 | $6.04 | $6.04 | 10,819,600 | — | — |
| 2005-06-10 | $5.85 | $5.85 | 2,407,200 | — | — |
| 2005-06-09 | $5.84 | $5.84 | 2,592,800 | — | — |
| 2005-06-08 | $5.86 | $5.86 | 4,442,000 | — | — |
| 2005-06-07 | $5.87 | $5.87 | 4,514,400 | — | — |
| 2005-06-06 | $5.91 | $5.91 | 5,690,400 | — | — |
| 2005-06-03 | $5.81 | $5.80 | 2,507,200 | — | — |
| 2005-06-02 | $5.87 | $5.87 | 4,199,600 | — | — |
| 2005-06-01 | $5.86 | $5.86 | 5,995,600 | — | — |
| 2005-05-31 | $5.83 | $5.83 | 6,361,200 | — | — |
| 2005-05-27 | $5.85 | $5.85 | 2,162,800 | — | — |
| 2005-05-26 | $5.80 | $5.80 | 8,007,600 | — | — |
| 2005-05-25 | $5.68 | $5.68 | 8,470,000 | — | — |
| 2005-05-24 | $5.53 | $5.53 | 4,203,200 | — | — |
| 2005-05-23 | $5.43 | $5.43 | 3,882,800 | — | — |
| 2005-05-20 | $5.34 | $5.34 | 2,088,400 | — | — |
| 2005-05-19 | $5.40 | $5.40 | 4,366,400 | — | — |
| 2005-05-18 | $5.38 | $5.38 | 5,650,400 | — | — |
| 2005-05-17 | $5.22 | $5.22 | 6,459,200 | — | — |
| 2005-05-16 | $5.13 | $5.13 | 3,249,200 | — | — |
| 2005-05-13 | $5.06 | $5.06 | 2,200,400 | — | — |
| 2005-05-12 | $5.04 | $5.04 | 4,030,000 | — | — |
| 2005-05-11 | $5.05 | $5.05 | 2,134,400 | — | — |
| 2005-05-10 | $5.02 | $5.01 | 5,022,800 | — | — |
| 2005-05-09 | $5.03 | $5.03 | 1,593,600 | — | — |
| 2005-05-06 | $5.02 | $5.02 | 2,866,400 | — | — |
| 2005-05-05 | $5.06 | $5.06 | 5,164,800 | — | — |
| 2005-05-04 | $5.01 | $5.00 | 7,699,200 | — | — |
| 2005-05-03 | $4.86 | $4.86 | 3,544,000 | — | — |
| 2005-05-02 | $4.81 | $4.81 | 2,857,600 | — | — |
| 2005-04-29 | $4.77 | $4.77 | 6,603,600 | — | — |
| 2005-04-28 | $4.76 | $4.76 | 6,083,600 | — | — |
| 2005-04-27 | $4.78 | $4.78 | 12,202,400 | — | — |
| 2005-04-26 | $4.75 | $4.75 | 17,692,400 | — | — |
| 2005-04-25 | $5.01 | $5.01 | 8,940,000 | — | — |
| 2005-04-22 | $4.98 | $4.97 | 16,557,200 | — | — |
| 2005-04-21 | $4.87 | $4.87 | 8,170,800 | — | — |
| 2005-04-20 | $4.78 | $4.77 | 5,548,400 | — | — |
| 2005-04-19 | $4.75 | $4.75 | 2,502,400 | — | — |
| 2005-04-18 | $4.64 | $4.64 | 2,912,400 | — | — |
| 2005-04-15 | $4.71 | $4.70 | 2,756,000 | — | — |
| 2005-04-14 | $4.66 | $4.66 | 3,987,600 | — | — |
| 2005-04-13 | $4.67 | $4.66 | 3,088,800 | — | — |
| 2005-04-12 | $4.77 | $4.77 | 1,772,800 | — | — |
| 2005-04-11 | $4.69 | $4.69 | 1,846,000 | — | — |
| 2005-04-08 | $4.78 | $4.78 | 1,794,000 | — | — |
| 2005-04-07 | $4.79 | $4.79 | 2,998,800 | — | — |
| 2005-04-06 | $4.78 | $4.78 | 1,908,800 | — | — |
| 2005-04-05 | $4.78 | $4.77 | 3,723,600 | — | — |
| 2005-04-04 | $4.74 | $4.74 | 2,836,400 | — | — |
| 2005-04-01 | $4.71 | $4.71 | 5,816,800 | — | — |
| 2005-03-31 | $4.67 | $4.66 | 3,318,400 | — | — |
| 2005-03-30 | $4.64 | $4.64 | 5,993,600 | — | — |
| 2005-03-29 | $4.55 | $4.55 | 5,928,800 | — | — |
| 2005-03-28 | $4.57 | $4.57 | 2,558,400 | — | — |
| 2005-03-24 | $4.57 | $4.57 | 6,107,600 | — | — |
| 2005-03-23 | $4.43 | $4.43 | 5,683,200 | — | — |
| 2005-03-22 | $4.58 | $4.58 | 3,768,400 | — | — |
| 2005-03-21 | $4.70 | $4.70 | 4,120,800 | — | — |
| 2005-03-18 | $4.75 | $4.75 | 4,336,400 | — | — |
| 2005-03-17 | $4.82 | $4.81 | 5,502,800 | — | — |
| 2005-03-16 | $4.68 | $4.68 | 9,550,000 | — | — |
| 2005-03-15 | $4.70 | $4.70 | 14,277,200 | — | — |
| 2005-03-14 | $4.87 | $4.87 | 4,786,000 | — | — |
| 2005-03-11 | $4.88 | $4.88 | 4,144,000 | — | — |
| 2005-03-10 | $4.99 | $4.99 | 7,528,800 | — | — |
| 2005-03-09 | $4.96 | $4.96 | 12,667,600 | — | — |
| 2005-03-08 | $4.88 | $4.88 | 5,954,000 | — | — |
| 2005-03-07 | $5.02 | $5.02 | 4,230,000 | — | — |
| 2005-03-04 | $4.84 | $4.84 | 6,874,800 | — | — |
| 2005-03-03 | $4.75 | $4.75 | 3,126,800 | — | — |
| 2005-03-02 | $4.64 | $4.64 | 2,659,200 | — | — |
| 2005-03-01 | $4.69 | $4.69 | 5,495,600 | — | — |
| 2005-02-28 | $4.79 | $4.79 | 2,266,400 | — | — |
| 2005-02-25 | $4.90 | $4.89 | 2,296,800 | — | — |
| 2005-02-24 | $4.88 | $4.88 | 1,998,800 | — | — |
| 2005-02-23 | $4.80 | $4.80 | 2,235,200 | — | — |
| 2005-02-22 | $4.78 | $4.78 | 2,288,400 | — | — |
| 2005-02-18 | $4.90 | $4.90 | 1,180,400 | — | — |
| 2005-02-17 | $4.91 | $4.91 | 2,194,000 | — | — |
| 2005-02-16 | $5.05 | $5.05 | 4,988,000 | — | — |
| 2005-02-15 | $4.90 | $4.90 | 3,164,400 | — | — |
| 2005-02-14 | $4.75 | $4.75 | 4,562,400 | — | — |
| 2005-02-11 | $4.84 | $4.84 | 1,904,400 | — | — |
| 2005-02-10 | $4.88 | $4.88 | 958,000 | — | — |
| 2005-02-09 | $4.92 | $4.92 | 1,473,600 | — | — |
| 2005-02-08 | $5.00 | $5.00 | 3,455,600 | — | — |
| 2005-02-07 | $4.94 | $4.94 | 5,512,400 | — | — |
| 2005-02-04 | $4.97 | $4.97 | 4,143,600 | — | — |
| 2005-02-03 | $5.11 | $5.11 | 2,542,000 | — | — |
| 2005-02-02 | $5.32 | $5.32 | 2,643,600 | — | — |
| 2005-02-01 | $5.32 | $5.32 | 3,303,200 | — | — |
| 2005-01-31 | $5.35 | $5.35 | 4,293,200 | — | — |
| 2005-01-28 | $5.18 | $5.18 | 11,957,200 | — | — |
| 2005-01-27 | $5.16 | $5.16 | 2,487,200 | — | — |
| 2005-01-26 | $5.06 | $5.06 | 1,684,000 | — | — |
| 2005-01-25 | $4.91 | $4.91 | 2,438,800 | — | — |
| 2005-01-24 | $4.79 | $4.79 | 2,023,600 | — | — |
| 2005-01-21 | $4.91 | $4.91 | 2,346,000 | — | — |
| 2005-01-20 | $4.97 | $4.97 | 3,092,800 | — | — |
| 2005-01-19 | $5.05 | $5.05 | 1,602,800 | — | — |
| 2005-01-18 | $5.19 | $5.19 | 1,593,600 | — | — |
| 2005-01-14 | $5.21 | $5.21 | 860,000 | — | — |
| 2005-01-13 | $5.26 | $5.26 | 2,019,600 | — | — |
| 2005-01-12 | $5.26 | $5.25 | 4,006,400 | — | — |
| 2005-01-11 | $5.34 | $5.34 | 1,663,600 | — | — |
| 2005-01-10 | $5.37 | $5.37 | 2,175,200 | — | — |
| 2005-01-07 | $5.23 | $5.23 | 1,747,200 | — | — |
| 2005-01-06 | $5.29 | $5.29 | 1,275,600 | — | — |
| 2005-01-05 | $5.25 | $5.25 | 3,362,000 | — | — |
| 2005-01-04 | $5.34 | $5.34 | 2,302,400 | — | — |
| 2005-01-03 | $5.35 | $5.35 | 2,283,600 | — | — |