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
- 1999-04-08 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 | $3.51 | $3.51 | 2,535,200 | — | — |
| 2005-12-29 | $3.69 | $3.68 | 4,748,000 | — | — |
| 2005-12-28 | $3.37 | $3.37 | 797,600 | — | — |
| 2005-12-27 | $3.38 | $3.38 | 1,132,800 | — | — |
| 2005-12-23 | $3.47 | $3.47 | 2,177,600 | — | — |
| 2005-12-22 | $3.50 | $3.50 | 4,469,600 | — | — |
| 2005-12-21 | $3.14 | $3.14 | 1,814,400 | — | — |
| 2005-12-20 | $3.20 | $3.20 | 1,056,000 | — | — |
| 2005-12-19 | $3.24 | $3.24 | 1,633,600 | — | — |
| 2005-12-16 | $3.24 | $3.24 | 1,504,000 | — | — |
| 2005-12-15 | $3.24 | $3.24 | 1,348,800 | — | — |
| 2005-12-14 | $3.36 | $3.36 | 1,144,800 | — | — |
| 2005-12-13 | $3.30 | $3.30 | 2,765,600 | — | — |
| 2005-12-12 | $3.21 | $3.21 | 1,528,800 | — | — |
| 2005-12-09 | $3.07 | $3.07 | 958,400 | — | — |
| 2005-12-08 | $3.04 | $3.04 | 3,888,000 | — | — |
| 2005-12-07 | $3.04 | $3.04 | 2,620,000 | — | — |
| 2005-12-06 | $2.98 | $2.98 | 1,654,400 | — | — |
| 2005-12-05 | $2.90 | $2.90 | 1,110,400 | — | — |
| 2005-12-02 | $2.87 | $2.87 | 908,000 | — | — |
| 2005-12-01 | $2.87 | $2.87 | 1,691,200 | — | — |
| 2005-11-30 | $2.86 | $2.86 | 1,715,200 | — | — |
| 2005-11-29 | $2.78 | $2.78 | 1,346,400 | — | — |
| 2005-11-28 | $2.77 | $2.77 | 1,345,600 | — | — |
| 2005-11-25 | $2.78 | $2.78 | 323,200 | — | — |
| 2005-11-23 | $2.80 | $2.80 | 1,047,200 | — | — |
| 2005-11-22 | $2.81 | $2.81 | 1,780,800 | — | — |
| 2005-11-21 | $2.66 | $2.66 | 1,689,600 | — | — |
| 2005-11-18 | $2.68 | $2.68 | 1,143,200 | — | — |
| 2005-11-17 | $2.57 | $2.57 | 998,400 | — | — |
| 2005-11-16 | $2.57 | $2.57 | 1,121,600 | — | — |
| 2005-11-15 | $2.63 | $2.63 | 1,303,200 | — | — |
| 2005-11-14 | $2.65 | $2.65 | 817,600 | — | — |
| 2005-11-11 | $2.66 | $2.66 | 1,419,200 | — | — |
| 2005-11-10 | $2.71 | $2.71 | 1,904,000 | — | — |
| 2005-11-09 | $2.54 | $2.54 | 1,411,200 | — | — |
| 2005-11-08 | $2.50 | $2.50 | 1,521,600 | — | — |
| 2005-11-07 | $2.57 | $2.57 | 2,150,400 | — | — |
| 2005-11-04 | $2.52 | $2.52 | 1,824,000 | — | — |
| 2005-11-03 | $2.53 | $2.53 | 1,899,200 | — | — |
| 2005-11-02 | $2.56 | $2.56 | 1,863,200 | — | — |
| 2005-11-01 | $2.55 | $2.55 | 1,843,200 | — | — |
| 2005-10-31 | $2.60 | $2.60 | 3,110,400 | — | — |
| 2005-10-28 | $2.59 | $2.59 | 2,151,200 | — | — |
| 2005-10-27 | $2.63 | $2.63 | 6,300,800 | — | — |
| 2005-10-26 | $2.61 | $2.61 | 1,915,200 | — | — |
| 2005-10-25 | $2.67 | $2.67 | 899,200 | — | — |
| 2005-10-24 | $2.72 | $2.72 | 1,208,000 | — | — |
| 2005-10-21 | $2.64 | $2.64 | 532,000 | — | — |
| 2005-10-20 | $2.65 | $2.65 | 731,200 | — | — |
| 2005-10-19 | $2.69 | $2.69 | 1,368,800 | — | — |
| 2005-10-18 | $2.67 | $2.67 | 1,029,600 | — | — |
| 2005-10-17 | $2.74 | $2.74 | 752,800 | — | — |
| 2005-10-14 | $2.75 | $2.75 | 836,800 | — | — |
| 2005-10-13 | $2.75 | $2.75 | 1,207,200 | — | — |
| 2005-10-12 | $2.75 | $2.75 | 1,264,000 | — | — |
| 2005-10-11 | $2.83 | $2.83 | 1,847,200 | — | — |
| 2005-10-10 | $2.87 | $2.87 | 1,762,400 | — | — |
| 2005-10-07 | $2.87 | $2.87 | 1,204,800 | — | — |
| 2005-10-06 | $2.87 | $2.87 | 1,503,200 | — | — |
| 2005-10-05 | $2.86 | $2.86 | 1,803,200 | — | — |
| 2005-10-04 | $2.90 | $2.90 | 1,177,600 | — | — |
| 2005-10-03 | $3.01 | $3.01 | 713,600 | — | — |
| 2005-09-30 | $3.00 | $3.00 | 994,400 | — | — |
| 2005-09-29 | $3.01 | $3.01 | 1,040,000 | — | — |
| 2005-09-28 | $2.99 | $2.99 | 1,555,200 | — | — |
| 2005-09-27 | $2.96 | $2.96 | 1,259,200 | — | — |
| 2005-09-26 | $2.93 | $2.93 | 898,400 | — | — |
| 2005-09-23 | $2.94 | $2.93 | 892,000 | — | — |
| 2005-09-22 | $2.92 | $2.92 | 2,724,800 | — | — |
| 2005-09-21 | $2.89 | $2.89 | 4,051,200 | — | — |
| 2005-09-20 | $2.91 | $2.90 | 1,356,000 | — | — |
| 2005-09-19 | $2.97 | $2.97 | 1,795,200 | — | — |
| 2005-09-16 | $2.96 | $2.96 | 1,284,000 | — | — |
| 2005-09-15 | $2.94 | $2.93 | 1,939,200 | — | — |
| 2005-09-14 | $2.94 | $2.94 | 872,800 | — | — |
| 2005-09-13 | $2.97 | $2.97 | 912,000 | — | — |
| 2005-09-12 | $3.00 | $3.00 | 863,200 | — | — |
| 2005-09-09 | $3.00 | $3.00 | 912,800 | — | — |
| 2005-09-08 | $2.97 | $2.97 | 1,556,000 | — | — |
| 2005-09-07 | $3.00 | $3.00 | 2,419,200 | — | — |
| 2005-09-06 | $3.01 | $3.01 | 1,644,000 | — | — |
| 2005-09-02 | $2.99 | $2.99 | 728,800 | — | — |
| 2005-09-01 | $3.01 | $3.01 | 2,334,400 | — | — |
| 2005-08-31 | $3.01 | $3.01 | 2,616,800 | — | — |
| 2005-08-30 | $3.02 | $3.02 | 1,628,000 | — | — |
| 2005-08-29 | $3.03 | $3.03 | 1,628,800 | — | — |
| 2005-08-26 | $2.94 | $2.94 | 2,672,800 | — | — |
| 2005-08-25 | $3.03 | $3.03 | 2,604,000 | — | — |
| 2005-08-24 | $3.07 | $3.07 | 3,772,000 | — | — |
| 2005-08-23 | $3.20 | $3.20 | 1,883,200 | — | — |
| 2005-08-22 | $3.31 | $3.31 | 1,881,600 | — | — |
| 2005-08-19 | $3.34 | $3.34 | 1,390,400 | — | — |
| 2005-08-18 | $3.35 | $3.35 | 1,633,600 | — | — |
| 2005-08-17 | $3.36 | $3.36 | 1,065,600 | — | — |
| 2005-08-16 | $3.36 | $3.36 | 1,088,800 | — | — |
| 2005-08-15 | $3.40 | $3.40 | 1,348,800 | — | — |
| 2005-08-12 | $3.48 | $3.48 | 1,524,800 | — | — |
| 2005-08-11 | $3.36 | $3.36 | 903,200 | — | — |
| 2005-08-10 | $3.32 | $3.32 | 1,340,000 | — | — |
| 2005-08-09 | $3.36 | $3.36 | 982,400 | — | — |
| 2005-08-08 | $3.39 | $3.39 | 1,432,800 | — | — |
| 2005-08-05 | $3.49 | $3.49 | 1,112,800 | — | — |
| 2005-08-04 | $3.55 | $3.55 | 1,212,000 | — | — |
| 2005-08-03 | $3.61 | $3.61 | 2,560,000 | — | — |
| 2005-08-02 | $3.63 | $3.63 | 2,023,200 | — | — |
| 2005-08-01 | $3.65 | $3.65 | 3,764,000 | — | — |
| 2005-07-29 | $3.68 | $3.68 | 2,656,000 | — | — |
| 2005-07-28 | $3.71 | $3.71 | 9,070,400 | — | — |
| 2005-07-27 | $3.31 | $3.31 | 3,909,600 | — | — |
| 2005-07-26 | $3.22 | $3.22 | 2,027,200 | — | — |
| 2005-07-25 | $3.20 | $3.20 | 3,220,000 | — | — |
| 2005-07-22 | $3.19 | $3.19 | 1,831,200 | — | — |
| 2005-07-21 | $3.18 | $3.18 | 1,474,400 | — | — |
| 2005-07-20 | $3.18 | $3.18 | 1,521,600 | — | — |
| 2005-07-19 | $3.14 | $3.14 | 1,533,600 | — | — |
| 2005-07-18 | $3.14 | $3.14 | 2,846,400 | — | — |
| 2005-07-15 | $3.14 | $3.14 | 1,876,000 | — | — |
| 2005-07-14 | $3.13 | $3.13 | 1,404,000 | — | — |
| 2005-07-13 | $3.15 | $3.15 | 2,044,800 | — | — |
| 2005-07-12 | $3.16 | $3.16 | 2,200,000 | — | — |
| 2005-07-11 | $3.19 | $3.19 | 2,752,000 | — | — |
| 2005-07-08 | $3.19 | $3.19 | 6,836,800 | — | — |
| 2005-07-07 | $3.09 | $3.09 | 3,610,400 | — | — |
| 2005-07-06 | $3.10 | $3.10 | 2,796,000 | — | — |
| 2005-07-05 | $3.10 | $3.10 | 4,975,200 | — | — |
| 2005-07-01 | $3.16 | $3.16 | 2,220,000 | — | — |
| 2005-06-30 | $3.21 | $3.21 | 2,068,800 | — | — |
| 2005-06-29 | $3.24 | $3.24 | 3,770,400 | — | — |
| 2005-06-28 | $3.16 | $3.16 | 3,684,800 | — | — |
| 2005-06-27 | $3.09 | $3.09 | 4,576,800 | — | — |
| 2005-06-24 | $3.13 | $3.13 | 7,492,000 | — | — |
| 2005-06-23 | $3.14 | $3.14 | 27,536,000 | — | — |
| 2005-06-22 | $4.46 | $4.46 | 2,052,800 | — | — |
| 2005-06-21 | $4.65 | $4.65 | 1,606,400 | — | — |
| 2005-06-20 | $4.69 | $4.69 | 1,259,200 | — | — |
| 2005-06-17 | $4.83 | $4.83 | 1,110,400 | — | — |
| 2005-06-16 | $4.83 | $4.83 | 1,499,200 | — | — |
| 2005-06-15 | $4.78 | $4.78 | 2,936,800 | — | — |
| 2005-06-14 | $4.92 | $4.92 | 1,918,400 | — | — |
| 2005-06-13 | $4.85 | $4.85 | 1,208,000 | — | — |
| 2005-06-10 | $4.85 | $4.85 | 1,239,200 | — | — |
| 2005-06-09 | $4.78 | $4.78 | 1,400,800 | — | — |
| 2005-06-08 | $4.76 | $4.76 | 1,325,600 | — | — |
| 2005-06-07 | $4.76 | $4.76 | 1,566,400 | — | — |
| 2005-06-06 | $4.74 | $4.74 | 2,060,000 | — | — |
| 2005-06-03 | $4.82 | $4.82 | 1,616,800 | — | — |
| 2005-06-02 | $4.95 | $4.95 | 2,437,600 | — | — |
| 2005-06-01 | $4.85 | $4.85 | 2,316,000 | — | — |
| 2005-05-31 | $4.82 | $4.82 | 1,182,400 | — | — |
| 2005-05-27 | $4.81 | $4.81 | 764,000 | — | — |
| 2005-05-26 | $4.78 | $4.78 | 4,169,600 | — | — |
| 2005-05-25 | $4.60 | $4.60 | 1,906,400 | — | — |
| 2005-05-24 | $4.76 | $4.76 | 1,208,800 | — | — |
| 2005-05-23 | $4.81 | $4.81 | 1,315,200 | — | — |
| 2005-05-20 | $4.82 | $4.82 | 1,232,000 | — | — |
| 2005-05-19 | $4.91 | $4.91 | 680,000 | — | — |
| 2005-05-18 | $4.96 | $4.96 | 896,800 | — | — |
| 2005-05-17 | $4.87 | $4.87 | 853,600 | — | — |
| 2005-05-16 | $4.83 | $4.83 | 904,000 | — | — |
| 2005-05-13 | $4.78 | $4.78 | 1,143,200 | — | — |
| 2005-05-12 | $4.89 | $4.89 | 1,666,400 | — | — |
| 2005-05-11 | $4.95 | $4.95 | 794,400 | — | — |
| 2005-05-10 | $4.96 | $4.96 | 976,000 | — | — |
| 2005-05-09 | $5.03 | $5.03 | 967,200 | — | — |
| 2005-05-06 | $5.07 | $5.07 | 762,400 | — | — |
| 2005-05-05 | $4.99 | $4.99 | 741,600 | — | — |
| 2005-05-04 | $4.97 | $4.97 | 823,200 | — | — |
| 2005-05-03 | $4.95 | $4.95 | 1,582,400 | — | — |
| 2005-05-02 | $5.04 | $5.04 | 1,768,800 | — | — |
| 2005-04-29 | $5.02 | $5.02 | 1,952,000 | — | — |
| 2005-04-28 | $4.99 | $4.99 | 2,286,400 | — | — |
| 2005-04-27 | $5.06 | $5.06 | 900,800 | — | — |
| 2005-04-26 | $5.15 | $5.15 | 998,400 | — | — |
| 2005-04-25 | $5.19 | $5.19 | 1,148,800 | — | — |
| 2005-04-22 | $5.06 | $5.06 | 2,036,800 | — | — |
| 2005-04-21 | $5.21 | $5.21 | 765,600 | — | — |
| 2005-04-20 | $5.13 | $5.13 | 1,504,800 | — | — |
| 2005-04-19 | $5.14 | $5.14 | 880,000 | — | — |
| 2005-04-18 | $5.01 | $5.01 | 1,295,200 | — | — |
| 2005-04-15 | $4.93 | $4.93 | 1,797,600 | — | — |
| 2005-04-14 | $5.04 | $5.04 | 1,532,800 | — | — |
| 2005-04-13 | $5.09 | $5.09 | 800,800 | — | — |
| 2005-04-12 | $5.22 | $5.22 | 1,500,000 | — | — |
| 2005-04-11 | $5.29 | $5.29 | 2,223,200 | — | — |
| 2005-04-08 | $5.19 | $5.19 | 5,308,800 | — | — |
| 2005-04-07 | $5.58 | $5.58 | 624,800 | — | — |
| 2005-04-06 | $5.52 | $5.52 | 477,600 | — | — |
| 2005-04-05 | $5.50 | $5.50 | 776,800 | — | — |
| 2005-04-04 | $5.54 | $5.54 | 799,200 | — | — |
| 2005-04-01 | $5.53 | $5.53 | 676,800 | — | — |
| 2005-03-31 | $5.55 | $5.55 | 633,600 | — | — |
| 2005-03-30 | $5.53 | $5.53 | 790,400 | — | — |
| 2005-03-29 | $5.53 | $5.53 | 1,467,200 | — | — |
| 2005-03-28 | $5.68 | $5.68 | 1,603,200 | — | — |
| 2005-03-24 | $5.55 | $5.55 | 1,337,600 | — | — |
| 2005-03-23 | $5.53 | $5.53 | 719,200 | — | — |
| 2005-03-22 | $5.68 | $5.68 | 961,600 | — | — |
| 2005-03-21 | $5.58 | $5.58 | 611,200 | — | — |
| 2005-03-18 | $5.62 | $5.62 | 1,290,400 | — | — |
| 2005-03-17 | $5.56 | $5.56 | 3,144,000 | — | — |
| 2005-03-16 | $5.71 | $5.71 | 1,006,400 | — | — |
| 2005-03-15 | $5.75 | $5.75 | 947,200 | — | — |
| 2005-03-14 | $5.73 | $5.73 | 1,173,600 | — | — |
| 2005-03-11 | $5.64 | $5.64 | 2,573,600 | — | — |
| 2005-03-10 | $5.58 | $5.58 | 2,043,200 | — | — |
| 2005-03-09 | $5.77 | $5.77 | 1,336,800 | — | — |
| 2005-03-08 | $5.84 | $5.84 | 1,216,800 | — | — |
| 2005-03-07 | $5.88 | $5.88 | 1,362,400 | — | — |
| 2005-03-04 | $5.81 | $5.81 | 904,000 | — | — |
| 2005-03-03 | $5.72 | $5.72 | 1,389,600 | — | — |
| 2005-03-02 | $5.69 | $5.69 | 1,143,200 | — | — |
| 2005-03-01 | $5.71 | $5.71 | 1,268,000 | — | — |
| 2005-02-28 | $5.69 | $5.69 | 1,084,800 | — | — |
| 2005-02-25 | $5.65 | $5.65 | 2,277,600 | — | — |
| 2005-02-24 | $5.60 | $5.60 | 1,961,600 | — | — |
| 2005-02-23 | $5.59 | $5.59 | 3,188,800 | — | — |
| 2005-02-22 | $5.65 | $5.65 | 4,228,800 | — | — |
| 2005-02-18 | $5.95 | $5.95 | 2,898,400 | — | — |
| 2005-02-17 | $6.03 | $6.02 | 1,508,800 | — | — |
| 2005-02-16 | $6.05 | $6.05 | 1,996,000 | — | — |
| 2005-02-15 | $6.01 | $6.01 | 1,583,200 | — | — |
| 2005-02-14 | $5.99 | $5.99 | 988,000 | — | — |
| 2005-02-11 | $6.06 | $6.06 | 3,501,600 | — | — |
| 2005-02-10 | $5.79 | $5.79 | 1,682,400 | — | — |
| 2005-02-09 | $5.90 | $5.90 | 1,312,800 | — | — |
| 2005-02-08 | $6.11 | $6.11 | 696,800 | — | — |
| 2005-02-07 | $6.11 | $6.11 | 642,400 | — | — |
| 2005-02-04 | $6.11 | $6.11 | 1,566,400 | — | — |
| 2005-02-03 | $6.03 | $6.02 | 1,393,600 | — | — |
| 2005-02-02 | $6.07 | $6.07 | 1,628,000 | — | — |
| 2005-02-01 | $6.10 | $6.10 | 2,136,000 | — | — |
| 2005-01-31 | $6.13 | $6.13 | 2,353,600 | — | — |
| 2005-01-28 | $6.07 | $6.07 | 1,691,200 | — | — |
| 2005-01-27 | $6.06 | $6.06 | 1,904,000 | — | — |
| 2005-01-26 | $5.88 | $5.88 | 2,562,400 | — | — |
| 2005-01-25 | $5.98 | $5.98 | 999,200 | — | — |
| 2005-01-24 | $6.03 | $6.03 | 631,200 | — | — |
| 2005-01-21 | $6.11 | $6.11 | 1,491,200 | — | — |
| 2005-01-20 | $6.10 | $6.10 | 1,036,800 | — | — |
| 2005-01-19 | $6.25 | $6.25 | 974,400 | — | — |
| 2005-01-18 | $6.34 | $6.34 | 1,458,400 | — | — |
| 2005-01-14 | $6.20 | $6.20 | 960,000 | — | — |
| 2005-01-13 | $6.23 | $6.23 | 1,135,200 | — | — |
| 2005-01-12 | $6.19 | $6.19 | 1,055,200 | — | — |
| 2005-01-11 | $6.14 | $6.14 | 927,200 | — | — |
| 2005-01-10 | $6.28 | $6.28 | 1,116,800 | — | — |
| 2005-01-07 | $6.11 | $6.11 | 692,800 | — | — |
| 2005-01-06 | $6.19 | $6.19 | 1,721,600 | — | — |
| 2005-01-05 | $6.18 | $6.18 | 3,944,800 | — | — |
| 2005-01-04 | $6.51 | $6.51 | 1,200,000 | — | — |
| 2005-01-03 | $6.54 | $6.54 | 750,400 | — | — |