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
- 2003-12-09 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 | $3.61 | $3.63 | 2,201,600 | — | — |
| 2005-12-29 | $3.67 | $3.69 | 1,859,200 | — | — |
| 2005-12-28 | $3.70 | $3.72 | 1,683,200 | — | — |
| 2005-12-27 | $3.72 | $3.74 | 2,374,400 | — | — |
| 2005-12-23 | $3.74 | $3.76 | 2,440,000 | — | — |
| 2005-12-22 | $3.70 | $3.72 | 5,395,200 | — | — |
| 2005-12-21 | $3.64 | $3.66 | 1,342,400 | — | — |
| 2005-12-20 | $3.63 | $3.65 | 3,985,600 | — | — |
| 2005-12-19 | $3.67 | $3.69 | 6,857,600 | — | — |
| 2005-12-16 | $3.64 | $3.66 | 3,305,600 | — | — |
| 2005-12-15 | $3.58 | $3.60 | 7,756,800 | — | — |
| 2005-12-14 | $3.54 | $3.57 | 5,788,800 | — | — |
| 2005-12-13 | $3.41 | $3.43 | 4,742,400 | — | — |
| 2005-12-12 | $3.33 | $3.35 | 4,059,200 | — | — |
| 2005-12-09 | $3.28 | $3.30 | 7,294,400 | — | — |
| 2005-12-08 | $3.39 | $3.41 | 1,816,000 | — | — |
| 2005-12-07 | $3.36 | $3.38 | 2,622,400 | — | — |
| 2005-12-06 | $3.39 | $3.41 | 5,222,400 | — | — |
| 2005-12-05 | $3.44 | $3.46 | 4,417,600 | — | — |
| 2005-12-02 | $3.56 | $3.59 | 7,939,200 | — | — |
| 2005-12-01 | $3.77 | $3.80 | 3,329,600 | — | — |
| 2005-11-30 | $3.64 | $3.66 | 3,771,200 | — | — |
| 2005-11-29 | $3.65 | $3.67 | 1,582,400 | — | — |
| 2005-11-28 | $3.60 | $3.62 | 3,627,200 | — | — |
| 2005-11-25 | $3.62 | $3.64 | 590,400 | — | — |
| 2005-11-23 | $3.61 | $3.63 | 3,088,000 | — | — |
| 2005-11-22 | $3.59 | $3.61 | 2,404,800 | — | — |
| 2005-11-21 | $3.60 | $3.62 | 2,513,600 | — | — |
| 2005-11-18 | $3.53 | $3.55 | 5,324,800 | — | — |
| 2005-11-17 | $3.45 | $3.47 | 3,753,600 | — | — |
| 2005-11-16 | $3.25 | $3.27 | 7,604,800 | — | — |
| 2005-11-15 | $3.27 | $3.29 | 11,412,800 | — | — |
| 2005-11-14 | $3.46 | $3.48 | 4,936,000 | — | — |
| 2005-11-11 | $3.46 | $3.48 | 12,054,400 | — | — |
| 2005-11-10 | $3.53 | $3.55 | 6,755,200 | — | — |
| 2005-11-09 | $3.57 | $3.59 | 3,646,400 | — | — |
| 2005-11-08 | $3.61 | $3.63 | 6,678,400 | — | — |
| 2005-11-07 | $3.64 | $3.66 | 3,934,400 | — | — |
| 2005-11-04 | $3.82 | $3.84 | 1,296,000 | — | — |
| 2005-11-03 | $3.78 | $3.80 | 4,648,000 | — | — |
| 2005-11-02 | $3.75 | $3.77 | 3,262,400 | — | — |
| 2005-11-01 | $3.68 | $3.71 | 2,963,200 | — | — |
| 2005-10-31 | $3.60 | $3.62 | 4,051,200 | — | — |
| 2005-10-28 | $3.62 | $3.64 | 1,691,200 | — | — |
| 2005-10-27 | $3.68 | $3.70 | 2,340,800 | — | — |
| 2005-10-26 | $3.70 | $3.72 | 1,454,400 | — | — |
| 2005-10-25 | $3.78 | $3.80 | 608,000 | — | — |
| 2005-10-24 | $3.83 | $3.85 | 1,830,400 | — | — |
| 2005-10-21 | $3.68 | $3.70 | 776,000 | — | — |
| 2005-10-20 | $3.62 | $3.65 | 1,139,200 | — | — |
| 2005-10-19 | $3.66 | $3.68 | 2,499,200 | — | — |
| 2005-10-18 | $3.66 | $3.68 | 2,220,800 | — | — |
| 2005-10-17 | $3.78 | $3.80 | 1,896,000 | — | — |
| 2005-10-14 | $3.73 | $3.75 | 1,184,000 | — | — |
| 2005-10-13 | $3.72 | $3.75 | 3,040,000 | — | — |
| 2005-10-12 | $3.59 | $3.61 | 3,502,400 | — | — |
| 2005-10-11 | $3.68 | $3.70 | 5,574,400 | — | — |
| 2005-10-10 | $3.88 | $3.90 | 1,955,200 | — | — |
| 2005-10-07 | $3.95 | $3.97 | 985,600 | — | — |
| 2005-10-06 | $3.88 | $3.90 | 1,651,200 | — | — |
| 2005-10-05 | $3.88 | $3.90 | 2,144,000 | — | — |
| 2005-10-04 | $3.99 | $4.01 | 4,187,200 | — | — |
| 2005-10-03 | $3.98 | $4.00 | 1,880,000 | — | — |
| 2005-09-30 | $4.01 | $4.03 | 2,288,000 | — | — |
| 2005-09-29 | $4.06 | $4.08 | 2,830,400 | — | — |
| 2005-09-28 | $4.08 | $4.10 | 4,603,200 | — | — |
| 2005-09-27 | $4.14 | $4.16 | 5,396,800 | — | — |
| 2005-09-26 | $4.14 | $4.17 | 5,190,400 | — | — |
| 2005-09-23 | $3.91 | $3.93 | 2,068,800 | — | — |
| 2005-09-22 | $3.82 | $3.85 | 2,366,400 | — | — |
| 2005-09-21 | $3.89 | $3.91 | 1,334,400 | — | — |
| 2005-09-20 | $4.00 | $4.03 | 2,849,600 | — | — |
| 2005-09-19 | $3.94 | $3.96 | 2,072,000 | — | — |
| 2005-09-16 | $3.91 | $3.94 | 1,312,000 | — | — |
| 2005-09-15 | $3.87 | $3.89 | 4,075,200 | — | — |
| 2005-09-14 | $3.84 | $3.86 | 5,640,000 | — | — |
| 2005-09-13 | $3.94 | $3.97 | 4,731,200 | — | — |
| 2005-09-12 | $3.85 | $3.88 | 8,264,000 | — | — |
| 2005-09-09 | $3.74 | $3.77 | 2,507,200 | — | — |
| 2005-09-08 | $3.76 | $3.78 | 1,560,000 | — | — |
| 2005-09-07 | $3.72 | $3.74 | 3,870,400 | — | — |
| 2005-09-06 | $3.59 | $3.62 | 1,907,200 | — | — |
| 2005-09-02 | $3.53 | $3.55 | 363,200 | — | — |
| 2005-09-01 | $3.58 | $3.60 | 1,696,000 | — | — |
| 2005-08-31 | $3.54 | $3.56 | 1,675,200 | — | — |
| 2005-08-30 | $3.51 | $3.53 | 625,600 | — | — |
| 2005-08-29 | $3.50 | $3.52 | 1,528,000 | — | — |
| 2005-08-26 | $3.50 | $3.52 | 996,800 | — | — |
| 2005-08-25 | $3.50 | $3.52 | 1,947,200 | — | — |
| 2005-08-24 | $3.43 | $3.45 | 1,144,000 | — | — |
| 2005-08-23 | $3.45 | $3.47 | 1,110,400 | — | — |
| 2005-08-22 | $3.38 | $3.40 | 672,000 | — | — |
| 2005-08-19 | $3.38 | $3.40 | 342,400 | — | — |
| 2005-08-18 | $3.40 | $3.42 | 974,400 | — | — |
| 2005-08-17 | $3.38 | $3.40 | 809,600 | — | — |
| 2005-08-16 | $3.33 | $3.35 | 1,377,600 | — | — |
| 2005-08-15 | $3.39 | $3.41 | 1,569,600 | — | — |
| 2005-08-12 | $3.43 | $3.45 | 1,708,800 | — | — |
| 2005-08-11 | $3.43 | $3.45 | 1,518,400 | — | — |
| 2005-08-10 | $3.41 | $3.43 | 3,067,200 | — | — |
| 2005-08-09 | $3.47 | $3.49 | 3,868,800 | — | — |
| 2005-08-08 | $3.53 | $3.55 | 3,203,200 | — | — |
| 2005-08-05 | $3.43 | $3.45 | 17,545,600 | — | — |
| 2005-08-04 | $3.56 | $3.58 | 5,288,000 | — | — |
| 2005-08-03 | $3.60 | $3.62 | 2,760,000 | — | — |
| 2005-08-02 | $3.55 | $3.57 | 2,995,200 | — | — |
| 2005-08-01 | $3.49 | $3.51 | 3,233,600 | — | — |
| 2005-07-29 | $3.46 | $3.48 | 2,475,200 | — | — |
| 2005-07-28 | $3.42 | $3.44 | 1,145,600 | — | — |
| 2005-07-27 | $3.37 | $3.39 | 1,068,800 | — | — |
| 2005-07-26 | $3.33 | $3.35 | 1,404,800 | — | — |
| 2005-07-25 | $3.30 | $3.32 | 2,232,000 | — | — |
| 2005-07-22 | $3.27 | $3.29 | 1,342,400 | — | — |
| 2005-07-21 | $3.29 | $3.31 | 2,641,600 | — | — |
| 2005-07-20 | $3.31 | $3.33 | 1,236,800 | — | — |
| 2005-07-19 | $3.29 | $3.31 | 1,206,400 | — | — |
| 2005-07-18 | $3.24 | $3.26 | 2,035,200 | — | — |
| 2005-07-15 | $3.18 | $3.20 | 1,491,200 | — | — |
| 2005-07-14 | $3.16 | $3.18 | 11,043,200 | — | — |
| 2005-07-13 | $3.26 | $3.28 | 9,761,600 | — | — |
| 2005-07-12 | $3.46 | $3.48 | 1,624,000 | — | — |
| 2005-07-11 | $3.54 | $3.56 | 1,155,200 | — | — |
| 2005-07-08 | $3.54 | $3.57 | 1,905,600 | — | — |
| 2005-07-07 | $3.51 | $3.53 | 4,238,400 | — | — |
| 2005-07-06 | $3.42 | $3.44 | 2,817,600 | — | — |
| 2005-07-05 | $3.42 | $3.44 | 5,764,800 | — | — |
| 2005-07-01 | $3.18 | $3.20 | 697,600 | — | — |
| 2005-06-30 | $3.18 | $3.20 | 1,742,400 | — | — |
| 2005-06-29 | $3.19 | $3.21 | 740,800 | — | — |
| 2005-06-28 | $3.21 | $3.23 | 614,400 | — | — |
| 2005-06-27 | $3.17 | $3.17 | 2,289,600 | — | — |
| 2005-06-24 | $3.27 | $3.27 | 1,600,000 | — | — |
| 2005-06-23 | $3.28 | $3.28 | 1,038,400 | — | — |
| 2005-06-22 | $3.32 | $3.32 | 1,036,800 | — | — |
| 2005-06-21 | $3.31 | $3.31 | 1,729,600 | — | — |
| 2005-06-20 | $3.28 | $3.28 | 860,800 | — | — |
| 2005-06-17 | $3.35 | $3.35 | 2,534,400 | — | — |
| 2005-06-16 | $3.34 | $3.34 | 4,780,800 | — | — |
| 2005-06-15 | $3.25 | $3.25 | 1,576,000 | — | — |
| 2005-06-14 | $3.21 | $3.21 | 617,600 | — | — |
| 2005-06-13 | $3.19 | $3.19 | 1,724,800 | — | — |
| 2005-06-10 | $3.22 | $3.22 | 2,497,600 | — | — |
| 2005-06-09 | $3.19 | $3.19 | 2,081,600 | — | — |
| 2005-06-08 | $3.08 | $3.08 | 1,995,200 | — | — |
| 2005-06-07 | $3.21 | $3.21 | 3,561,600 | — | — |
| 2005-06-06 | $3.22 | $3.22 | 5,702,400 | — | — |
| 2005-06-03 | $3.06 | $3.06 | 1,137,600 | — | — |
| 2005-06-02 | $3.09 | $3.09 | 1,467,200 | — | — |
| 2005-06-01 | $3.14 | $3.14 | 1,656,000 | — | — |
| 2005-05-31 | $3.18 | $3.18 | 1,942,400 | — | — |
| 2005-05-27 | $3.11 | $3.11 | 1,144,000 | — | — |
| 2005-05-26 | $3.09 | $3.09 | 2,840,000 | — | — |
| 2005-05-25 | $3.11 | $3.11 | 5,120,000 | — | — |
| 2005-05-24 | $2.99 | $2.99 | 1,478,400 | — | — |
| 2005-05-23 | $2.94 | $2.94 | 1,516,800 | — | — |
| 2005-05-20 | $2.91 | $2.90 | 1,291,200 | — | — |
| 2005-05-19 | $2.95 | $2.95 | 1,939,200 | — | — |
| 2005-05-18 | $3.05 | $3.05 | 3,032,000 | — | — |
| 2005-05-17 | $2.94 | $2.94 | 2,617,600 | — | — |
| 2005-05-16 | $2.95 | $2.95 | 4,681,600 | — | — |
| 2005-05-13 | $2.82 | $2.82 | 6,385,600 | — | — |
| 2005-05-12 | $2.78 | $2.78 | 2,534,400 | — | — |
| 2005-05-11 | $2.64 | $2.64 | 620,800 | — | — |
| 2005-05-10 | $2.57 | $2.57 | 1,315,200 | — | — |
| 2005-05-09 | $2.61 | $2.61 | 1,619,200 | — | — |
| 2005-05-06 | $2.62 | $2.62 | 2,491,200 | — | — |
| 2005-05-05 | $2.67 | $2.67 | 2,480,000 | — | — |
| 2005-05-04 | $2.65 | $2.65 | 2,507,200 | — | — |
| 2005-05-03 | $2.65 | $2.65 | 1,852,800 | — | — |
| 2005-05-02 | $2.69 | $2.69 | 1,483,200 | — | — |
| 2005-04-29 | $2.74 | $2.74 | 8,918,400 | — | — |
| 2005-04-28 | $2.54 | $2.54 | 3,132,800 | — | — |
| 2005-04-27 | $2.61 | $2.61 | 1,619,200 | — | — |
| 2005-04-26 | $2.59 | $2.59 | 2,612,800 | — | — |
| 2005-04-25 | $2.60 | $2.60 | 3,236,800 | — | — |
| 2005-04-22 | $2.44 | $2.44 | 2,030,400 | — | — |
| 2005-04-21 | $2.44 | $2.44 | 1,512,000 | — | — |
| 2005-04-20 | $2.28 | $2.28 | 1,852,800 | — | — |
| 2005-04-19 | $2.35 | $2.35 | 1,652,800 | — | — |
| 2005-04-18 | $2.35 | $2.35 | 1,067,200 | — | — |
| 2005-04-15 | $2.34 | $2.34 | 710,400 | — | — |
| 2005-04-14 | $2.42 | $2.42 | 492,800 | — | — |
| 2005-04-13 | $2.47 | $2.47 | 1,004,800 | — | — |
| 2005-04-12 | $2.41 | $2.41 | 1,161,600 | — | — |
| 2005-04-11 | $2.41 | $2.41 | 710,400 | — | — |
| 2005-04-08 | $2.49 | $2.49 | 1,950,400 | — | — |
| 2005-04-07 | $2.51 | $2.51 | 1,884,800 | — | — |
| 2005-04-06 | $2.36 | $2.36 | 758,400 | — | — |
| 2005-04-05 | $2.37 | $2.37 | 920,000 | — | — |
| 2005-04-04 | $2.38 | $2.38 | 652,800 | — | — |
| 2005-04-01 | $2.39 | $2.39 | 851,200 | — | — |
| 2005-03-31 | $2.37 | $2.37 | 2,400,000 | — | — |
| 2005-03-30 | $2.35 | $2.35 | 2,353,600 | — | — |
| 2005-03-29 | $2.35 | $2.35 | 3,057,600 | — | — |
| 2005-03-28 | $2.41 | $2.41 | 2,040,000 | — | — |
| 2005-03-24 | $2.43 | $2.43 | 1,107,200 | — | — |
| 2005-03-23 | $2.39 | $2.39 | 1,344,000 | — | — |
| 2005-03-22 | $2.41 | $2.41 | 1,958,400 | — | — |
| 2005-03-21 | $2.49 | $2.49 | 1,152,000 | — | — |
| 2005-03-18 | $2.49 | $2.49 | 1,576,000 | — | — |
| 2005-03-17 | $2.54 | $2.54 | 8,408,000 | — | — |
| 2005-03-16 | $2.63 | $2.63 | 1,020,800 | — | — |
| 2005-03-15 | $2.64 | $2.64 | 942,400 | — | — |
| 2005-03-14 | $2.67 | $2.67 | 2,251,200 | — | — |
| 2005-03-11 | $2.66 | $2.66 | 2,520,000 | — | — |
| 2005-03-10 | $2.56 | $2.56 | 3,556,800 | — | — |
| 2005-03-09 | $2.55 | $2.55 | 1,740,800 | — | — |
| 2005-03-08 | $2.59 | $2.59 | 1,819,200 | — | — |
| 2005-03-07 | $2.59 | $2.59 | 2,721,600 | — | — |
| 2005-03-04 | $2.46 | $2.46 | 1,209,600 | — | — |
| 2005-03-03 | $2.46 | $2.46 | 1,886,400 | — | — |
| 2005-03-02 | $2.45 | $2.45 | 1,836,800 | — | — |
| 2005-03-01 | $2.48 | $2.48 | 2,646,400 | — | — |
| 2005-02-28 | $2.40 | $2.40 | 2,852,800 | — | — |
| 2005-02-25 | $2.35 | $2.35 | 5,060,800 | — | — |
| 2005-02-24 | $2.46 | $2.46 | 2,697,600 | — | — |
| 2005-02-23 | $2.48 | $2.48 | 3,252,800 | — | — |
| 2005-02-22 | $2.44 | $2.44 | 6,542,400 | — | — |
| 2005-02-18 | $2.40 | $2.40 | 4,590,400 | — | — |
| 2005-02-17 | $2.40 | $2.40 | 3,745,600 | — | — |
| 2005-02-16 | $2.48 | $2.48 | 5,657,600 | — | — |
| 2005-02-15 | $2.67 | $2.67 | 718,400 | — | — |
| 2005-02-14 | $2.64 | $2.64 | 2,259,200 | — | — |
| 2005-02-11 | $2.62 | $2.62 | 2,040,000 | — | — |
| 2005-02-10 | $2.60 | $2.60 | 520,000 | — | — |
| 2005-02-09 | $2.58 | $2.58 | 1,484,800 | — | — |
| 2005-02-08 | $2.65 | $2.65 | 1,164,800 | — | — |
| 2005-02-07 | $2.71 | $2.71 | 1,843,200 | — | — |
| 2005-02-04 | $2.73 | $2.73 | 2,228,800 | — | — |
| 2005-02-03 | $2.56 | $2.56 | 1,267,200 | — | — |
| 2005-02-02 | $2.61 | $2.61 | 993,600 | — | — |
| 2005-02-01 | $2.58 | $2.58 | 1,036,800 | — | — |
| 2005-01-31 | $2.57 | $2.57 | 1,603,200 | — | — |
| 2005-01-28 | $2.49 | $2.49 | 939,200 | — | — |
| 2005-01-27 | $2.51 | $2.51 | 1,196,800 | — | — |
| 2005-01-26 | $2.48 | $2.48 | 4,068,800 | — | — |
| 2005-01-25 | $2.39 | $2.39 | 3,897,600 | — | — |
| 2005-01-24 | $2.43 | $2.43 | 2,571,200 | — | — |
| 2005-01-21 | $2.49 | $2.49 | 4,540,800 | — | — |
| 2005-01-20 | $2.56 | $2.56 | 2,235,200 | — | — |
| 2005-01-19 | $2.63 | $2.63 | 3,726,400 | — | — |
| 2005-01-18 | $2.74 | $2.74 | 5,353,600 | — | — |
| 2005-01-14 | $2.82 | $2.82 | 4,497,600 | — | — |
| 2005-01-13 | $2.82 | $2.82 | 4,894,400 | — | — |
| 2005-01-12 | $2.75 | $2.75 | 2,699,200 | — | — |
| 2005-01-11 | $2.71 | $2.71 | 4,936,000 | — | — |
| 2005-01-10 | $2.69 | $2.69 | 9,774,400 | — | — |
| 2005-01-07 | $2.58 | $2.58 | 4,947,200 | — | — |
| 2005-01-06 | $2.66 | $2.66 | 2,187,200 | — | — |
| 2005-01-05 | $2.68 | $2.68 | 3,908,800 | — | — |
| 2005-01-04 | $2.75 | $2.75 | 1,841,600 | — | — |
| 2005-01-03 | $2.85 | $2.85 | 3,155,200 | — | — |