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
- 2000-09-19 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 | $4.28 | $4.43 | 2,834,646 | — | — |
| 2005-12-29 | $4.36 | $4.51 | 2,779,496 | — | — |
| 2005-12-28 | $4.43 | $4.58 | 3,575,636 | — | — |
| 2005-12-27 | $4.47 | $4.62 | 2,529,464 | — | — |
| 2005-12-23 | $4.53 | $4.68 | 4,731,088 | — | — |
| 2005-12-22 | $4.31 | $4.45 | 1,994,065 | — | — |
| 2005-12-21 | $4.31 | $4.45 | 10,180,946 | — | — |
| 2005-12-20 | $4.27 | $4.41 | 5,929,961 | — | — |
| 2005-12-19 | $4.27 | $4.41 | 3,058,961 | — | — |
| 2005-12-16 | $4.32 | $4.47 | 4,625,888 | — | — |
| 2005-12-15 | $4.28 | $4.43 | 3,526,533 | — | — |
| 2005-12-14 | $4.24 | $4.38 | 3,893,567 | — | — |
| 2005-12-13 | $4.34 | $4.48 | 4,602,284 | — | — |
| 2005-12-12 | $4.36 | $4.51 | 1,395,795 | — | — |
| 2005-12-09 | $4.39 | $4.54 | 2,338,516 | — | — |
| 2005-12-08 | $4.46 | $4.61 | 4,397,857 | — | — |
| 2005-12-07 | $4.54 | $4.69 | 5,505,518 | — | — |
| 2005-12-06 | $4.57 | $4.72 | 7,702,188 | — | — |
| 2005-12-05 | $4.53 | $4.68 | 5,908,469 | — | — |
| 2005-12-02 | $4.42 | $4.57 | 2,972,994 | — | — |
| 2005-12-01 | $4.38 | $4.52 | 7,172,909 | — | — |
| 2005-11-30 | $4.24 | $4.38 | 4,812,902 | — | — |
| 2005-11-29 | $4.20 | $4.34 | 2,367,293 | — | — |
| 2005-11-28 | $4.28 | $4.43 | 2,804,120 | — | — |
| 2005-11-25 | $4.43 | $4.58 | 5,374,236 | — | — |
| 2005-11-23 | $4.38 | $4.52 | 16,727,391 | — | — |
| 2005-11-22 | $4.09 | $4.23 | 10,891,994 | — | — |
| 2005-11-21 | $4.16 | $4.30 | 2,438,106 | — | — |
| 2005-11-18 | $4.19 | $4.33 | 3,604,049 | — | — |
| 2005-11-17 | $4.20 | $4.34 | 2,477,447 | — | — |
| 2005-11-16 | $4.16 | $4.30 | 1,917,205 | — | — |
| 2005-11-15 | $4.17 | $4.31 | 4,626,471 | — | — |
| 2005-11-14 | $4.34 | $4.48 | 1,584,849 | — | — |
| 2005-11-11 | $4.36 | $4.51 | 2,403,646 | — | — |
| 2005-11-10 | $4.30 | $4.44 | 4,110,816 | — | — |
| 2005-11-09 | $4.21 | $4.35 | 5,499,617 | — | — |
| 2005-11-08 | $3.98 | $4.11 | 4,395,672 | — | — |
| 2005-11-07 | $3.99 | $4.13 | 3,847,743 | — | — |
| 2005-11-04 | $4.01 | $4.14 | 2,044,334 | — | — |
| 2005-11-03 | $4.04 | $4.17 | 5,189,335 | — | — |
| 2005-11-02 | $4.10 | $4.24 | 3,654,682 | — | — |
| 2005-11-01 | $3.90 | $4.03 | 2,171,390 | — | — |
| 2005-10-31 | $4.01 | $4.14 | 2,840,693 | — | — |
| 2005-10-28 | $3.91 | $4.04 | 3,977,349 | — | — |
| 2005-10-27 | $3.84 | $3.97 | 8,417,534 | — | — |
| 2005-10-26 | $4.04 | $4.17 | 2,981,299 | — | — |
| 2005-10-25 | $4.17 | $4.31 | 1,876,918 | — | — |
| 2005-10-24 | $4.27 | $4.41 | 2,942,542 | — | — |
| 2005-10-21 | $4.28 | $4.43 | 1,324,617 | — | — |
| 2005-10-20 | $4.26 | $4.40 | 2,007,543 | — | — |
| 2005-10-19 | $4.35 | $4.50 | 5,945,114 | — | — |
| 2005-10-18 | $4.41 | $4.55 | 1,079,029 | — | — |
| 2005-10-17 | $4.43 | $4.58 | 668,938 | — | — |
| 2005-10-14 | $4.46 | $4.61 | 4,210,843 | — | — |
| 2005-10-13 | $4.42 | $4.57 | 3,305,569 | — | — |
| 2005-10-12 | $4.39 | $4.54 | 2,842,150 | — | — |
| 2005-10-11 | $4.49 | $4.64 | 4,526,589 | — | — |
| 2005-10-10 | $4.63 | $4.78 | 1,830,874 | — | — |
| 2005-10-07 | $4.68 | $4.84 | 2,688,575 | — | — |
| 2005-10-06 | $4.74 | $4.89 | 3,045,265 | — | — |
| 2005-10-05 | $4.85 | $5.01 | 3,327,207 | — | — |
| 2005-10-04 | $4.98 | $5.15 | 2,949,900 | — | — |
| 2005-10-03 | $4.96 | $5.12 | 3,720,687 | — | — |
| 2005-09-30 | $4.94 | $5.11 | 5,616,182 | — | — |
| 2005-09-29 | $4.71 | $4.86 | 5,232,318 | — | — |
| 2005-09-28 | $4.41 | $4.55 | 6,798,662 | — | — |
| 2005-09-27 | $4.47 | $4.62 | 2,267,629 | — | — |
| 2005-09-26 | $4.57 | $4.72 | 1,923,471 | — | — |
| 2005-09-23 | $4.53 | $4.68 | 2,390,970 | — | — |
| 2005-09-22 | $4.64 | $4.79 | 2,554,452 | — | — |
| 2005-09-21 | $4.61 | $4.77 | 1,085,659 | — | — |
| 2005-09-20 | $4.76 | $4.92 | 1,211,403 | — | — |
| 2005-09-19 | $4.71 | $4.86 | 1,856,154 | — | — |
| 2005-09-16 | $4.82 | $4.98 | 1,327,750 | — | — |
| 2005-09-15 | $4.75 | $4.91 | 1,930,028 | — | — |
| 2005-09-14 | $4.72 | $4.88 | 4,260,821 | — | — |
| 2005-09-13 | $4.79 | $4.95 | 2,605,595 | — | — |
| 2005-09-12 | $4.94 | $5.11 | 1,854,770 | — | — |
| 2005-09-09 | $4.89 | $5.05 | 2,440,947 | — | — |
| 2005-09-08 | $4.91 | $5.08 | 2,277,027 | — | — |
| 2005-09-07 | $4.93 | $5.09 | 3,468,469 | — | — |
| 2005-09-06 | $4.80 | $4.96 | 2,069,177 | — | — |
| 2005-09-02 | $4.72 | $4.88 | 753,084 | — | — |
| 2005-09-01 | $4.74 | $4.89 | 2,967,166 | — | — |
| 2005-08-31 | $4.68 | $4.84 | 1,207,834 | — | — |
| 2005-08-30 | $4.67 | $4.82 | 1,019,144 | — | — |
| 2005-08-29 | $4.67 | $4.82 | 1,442,712 | — | — |
| 2005-08-26 | $4.83 | $4.99 | 2,159,224 | — | — |
| 2005-08-25 | $4.80 | $4.96 | 1,714,528 | — | — |
| 2005-08-24 | $4.80 | $4.96 | 1,207,761 | — | — |
| 2005-08-23 | $4.91 | $5.08 | 2,125,056 | — | — |
| 2005-08-22 | $4.90 | $5.06 | 3,273,295 | — | — |
| 2005-08-19 | $4.86 | $5.02 | 1,791,388 | — | — |
| 2005-08-18 | $4.91 | $5.08 | 809,764 | — | — |
| 2005-08-17 | $5.08 | $5.25 | 1,136,000 | — | — |
| 2005-08-16 | $5.06 | $5.23 | 2,106,697 | — | — |
| 2005-08-15 | $5.13 | $5.30 | 934,853 | — | — |
| 2005-08-12 | $5.19 | $5.36 | 739,897 | — | — |
| 2005-08-11 | $5.28 | $5.46 | 1,866,645 | — | — |
| 2005-08-10 | $5.27 | $5.45 | 1,537,931 | — | — |
| 2005-08-09 | $5.06 | $5.23 | 3,342,069 | — | — |
| 2005-08-08 | $5.01 | $5.18 | 5,877,142 | — | — |
| 2005-08-05 | $5.01 | $5.18 | 4,875,702 | — | — |
| 2005-08-04 | $5.12 | $5.29 | 3,782,175 | — | — |
| 2005-08-03 | $5.27 | $5.45 | 2,444,881 | — | — |
| 2005-08-02 | $5.19 | $5.36 | 3,261,202 | — | — |
| 2005-08-01 | $5.48 | $5.64 | 3,312,854 | — | — |
| 2005-07-29 | $5.28 | $5.44 | 3,662,768 | — | — |
| 2005-07-28 | $5.37 | $5.52 | 1,831,676 | — | — |
| 2005-07-27 | $5.28 | $5.44 | 4,432,754 | — | — |
| 2005-07-26 | $5.48 | $5.64 | 6,118,141 | — | — |
| 2005-07-25 | $5.68 | $5.85 | 1,820,748 | — | — |
| 2005-07-22 | $5.79 | $5.96 | 1,484,166 | — | — |
| 2005-07-21 | $5.89 | $6.06 | 1,981,170 | — | — |
| 2005-07-20 | $5.93 | $6.10 | 4,035,413 | — | — |
| 2005-07-19 | $6.04 | $6.22 | 1,026,720 | — | — |
| 2005-07-18 | $5.94 | $6.12 | 1,143,941 | — | — |
| 2005-07-15 | $5.96 | $6.13 | 1,757,802 | — | — |
| 2005-07-14 | $6.08 | $6.26 | 1,668,339 | — | — |
| 2005-07-13 | $6.00 | $6.17 | 1,299,993 | — | — |
| 2005-07-12 | $6.04 | $6.22 | 3,532,580 | — | — |
| 2005-07-11 | $5.86 | $6.03 | 1,213,953 | — | — |
| 2005-07-08 | $5.75 | $5.92 | 1,618,361 | — | — |
| 2005-07-07 | $5.67 | $5.83 | 1,527,513 | — | — |
| 2005-07-06 | $5.74 | $5.90 | 3,271,838 | — | — |
| 2005-07-05 | $5.66 | $5.82 | 2,321,541 | — | — |
| 2005-07-01 | $5.71 | $5.88 | 925,964 | — | — |
| 2005-06-30 | $5.64 | $5.81 | 3,251,731 | — | — |
| 2005-06-29 | $5.63 | $5.79 | 2,037,777 | — | — |
| 2005-06-28 | $5.67 | $5.83 | 1,858,631 | — | — |
| 2005-06-27 | $5.57 | $5.74 | 2,251,456 | — | — |
| 2005-06-24 | $5.68 | $5.85 | 1,414,737 | — | — |
| 2005-06-23 | $5.81 | $5.98 | 1,618,653 | — | — |
| 2005-06-22 | $5.87 | $6.05 | 1,889,011 | — | — |
| 2005-06-21 | $5.86 | $6.03 | 1,714,236 | — | — |
| 2005-06-20 | $5.89 | $6.06 | 2,049,215 | — | — |
| 2005-06-17 | $5.85 | $6.02 | 4,053,553 | — | — |
| 2005-06-16 | $5.70 | $5.86 | 2,605,377 | — | — |
| 2005-06-15 | $5.48 | $5.64 | 7,643,177 | — | — |
| 2005-06-14 | $5.48 | $5.64 | 4,627,637 | — | — |
| 2005-06-13 | $5.60 | $5.76 | 1,215,993 | — | — |
| 2005-06-10 | $5.66 | $5.82 | 1,804,939 | — | — |
| 2005-06-09 | $5.70 | $5.86 | 4,689,780 | — | — |
| 2005-06-08 | $5.64 | $5.81 | 3,424,830 | — | — |
| 2005-06-07 | $5.50 | $5.66 | 5,923,404 | — | — |
| 2005-06-06 | $5.42 | $5.58 | 4,034,393 | — | — |
| 2005-06-03 | $5.38 | $5.54 | 3,696,427 | — | — |
| 2005-06-02 | $5.30 | $5.45 | 3,280,362 | — | — |
| 2005-06-01 | $5.20 | $5.35 | 3,085,042 | — | — |
| 2005-05-31 | $5.13 | $5.28 | 2,217,652 | — | — |
| 2005-05-27 | $5.16 | $5.31 | 1,175,268 | — | — |
| 2005-05-26 | $5.16 | $5.31 | 1,303,563 | — | — |
| 2005-05-25 | $5.04 | $5.18 | 1,264,076 | — | — |
| 2005-05-24 | $5.11 | $5.25 | 2,333,853 | — | — |
| 2005-05-23 | $4.94 | $5.09 | 1,365,706 | — | — |
| 2005-05-20 | $5.04 | $5.18 | 862,436 | — | — |
| 2005-05-19 | $5.05 | $5.20 | 2,379,750 | — | — |
| 2005-05-18 | $4.97 | $5.11 | 2,462,075 | — | — |
| 2005-05-17 | $4.89 | $5.03 | 2,420,767 | — | — |
| 2005-05-16 | $4.86 | $5.00 | 3,515,022 | — | — |
| 2005-05-13 | $4.78 | $4.92 | 4,074,389 | — | — |
| 2005-05-12 | $4.63 | $4.76 | 1,377,436 | — | — |
| 2005-05-11 | $4.63 | $4.76 | 1,498,299 | — | — |
| 2005-05-10 | $4.65 | $4.79 | 2,308,573 | — | — |
| 2005-05-09 | $4.76 | $4.90 | 1,618,070 | — | — |
| 2005-05-06 | $4.85 | $4.99 | 2,566,109 | — | — |
| 2005-05-05 | $4.74 | $4.87 | 2,847,395 | — | — |
| 2005-05-04 | $4.63 | $4.76 | 1,630,164 | — | — |
| 2005-05-03 | $4.50 | $4.63 | 433,258 | — | — |
| 2005-05-02 | $4.54 | $4.68 | 1,127,185 | — | — |
| 2005-04-29 | $4.46 | $4.59 | 1,041,801 | — | — |
| 2005-04-28 | $4.43 | $4.56 | 743,904 | — | — |
| 2005-04-27 | $4.49 | $4.62 | 2,059,196 | — | — |
| 2005-04-26 | $4.53 | $4.66 | 2,049,725 | — | — |
| 2005-04-25 | $4.43 | $4.56 | 1,077,135 | — | — |
| 2005-04-22 | $4.41 | $4.53 | 2,110,922 | — | — |
| 2005-04-21 | $4.42 | $4.55 | 2,351,556 | — | — |
| 2005-04-20 | $4.26 | $4.38 | 2,479,122 | — | — |
| 2005-04-19 | $4.36 | $4.49 | 1,480,377 | — | — |
| 2005-04-18 | $4.26 | $4.38 | 1,480,742 | — | — |
| 2005-04-15 | $4.35 | $4.48 | 1,918,808 | — | — |
| 2005-04-14 | $4.45 | $4.58 | 1,379,913 | — | — |
| 2005-04-13 | $4.50 | $4.63 | 714,982 | — | — |
| 2005-04-12 | $4.56 | $4.69 | 814,062 | — | — |
| 2005-04-11 | $4.56 | $4.69 | 1,007,779 | — | — |
| 2005-04-08 | $4.60 | $4.73 | 2,883,093 | — | — |
| 2005-04-07 | $4.57 | $4.70 | 1,596,870 | — | — |
| 2005-04-06 | $4.54 | $4.68 | 1,535,964 | — | — |
| 2005-04-05 | $4.52 | $4.65 | 507,058 | — | — |
| 2005-04-04 | $4.52 | $4.65 | 959,331 | — | — |
| 2005-04-01 | $4.57 | $4.70 | 1,522,924 | — | — |
| 2005-03-31 | $4.63 | $4.76 | 2,311,123 | — | — |
| 2005-03-30 | $4.47 | $4.61 | 1,758,240 | — | — |
| 2005-03-29 | $4.36 | $4.49 | 1,730,628 | — | — |
| 2005-03-28 | $4.53 | $4.66 | 829,142 | — | — |
| 2005-03-24 | $4.56 | $4.69 | 1,374,157 | — | — |
| 2005-03-23 | $4.50 | $4.63 | 1,598,837 | — | — |
| 2005-03-22 | $4.47 | $4.61 | 3,426,068 | — | — |
| 2005-03-21 | $4.57 | $4.70 | 2,167,675 | — | — |
| 2005-03-18 | $4.60 | $4.73 | 2,513,582 | — | — |
| 2005-03-17 | $4.71 | $4.85 | 2,256,264 | — | — |
| 2005-03-16 | $4.75 | $4.89 | 1,894,839 | — | — |
| 2005-03-15 | $4.80 | $4.94 | 2,460,253 | — | — |
| 2005-03-14 | $4.91 | $5.06 | 1,756,200 | — | — |
| 2005-03-11 | $4.91 | $5.06 | 4,208,731 | — | — |
| 2005-03-10 | $4.93 | $5.07 | 4,222,645 | — | — |
| 2005-03-09 | $4.93 | $5.07 | 1,568,093 | — | — |
| 2005-03-08 | $4.96 | $5.10 | 3,942,671 | — | — |
| 2005-03-07 | $5.06 | $5.21 | 3,411,352 | — | — |
| 2005-03-04 | $4.98 | $5.13 | 2,758,004 | — | — |
| 2005-03-03 | $5.00 | $5.14 | 3,373,833 | — | — |
| 2005-03-02 | $5.01 | $5.16 | 2,566,838 | — | — |
| 2005-03-01 | $5.12 | $5.27 | 3,092,546 | — | — |
| 2005-02-28 | $5.08 | $5.23 | 1,354,341 | — | — |
| 2005-02-25 | $5.19 | $5.34 | 2,579,514 | — | — |
| 2005-02-24 | $5.01 | $5.16 | 1,740,318 | — | — |
| 2005-02-23 | $4.96 | $5.10 | 2,679,979 | — | — |
| 2005-02-22 | $4.82 | $4.96 | 3,024,501 | — | — |
| 2005-02-18 | $4.98 | $5.13 | 1,942,121 | — | — |
| 2005-02-17 | $4.85 | $4.99 | 6,958,065 | — | — |
| 2005-02-16 | $4.98 | $5.13 | 1,762,902 | — | — |
| 2005-02-15 | $5.09 | $5.24 | 2,073,257 | — | — |
| 2005-02-14 | $5.12 | $5.27 | 2,965,782 | — | — |
| 2005-02-11 | $5.04 | $5.18 | 5,266,924 | — | — |
| 2005-02-10 | $4.89 | $5.03 | 871,106 | — | — |
| 2005-02-09 | $4.85 | $4.99 | 818,652 | — | — |
| 2005-02-08 | $4.96 | $5.10 | 928,951 | — | — |
| 2005-02-07 | $4.93 | $5.07 | 1,424,426 | — | — |
| 2005-02-04 | $4.94 | $5.09 | 2,842,077 | — | — |
| 2005-02-03 | $4.82 | $4.96 | 2,888,047 | — | — |
| 2005-02-02 | $4.83 | $4.97 | 5,051,424 | — | — |
| 2005-02-01 | $4.93 | $5.07 | 5,949,995 | — | — |
| 2005-01-31 | $4.85 | $4.99 | 5,556,661 | — | — |
| 2005-01-28 | $4.52 | $4.65 | 1,157,273 | — | — |
| 2005-01-27 | $4.60 | $4.73 | 2,459,233 | — | — |
| 2005-01-26 | $4.56 | $4.69 | 1,723,707 | — | — |
| 2005-01-25 | $4.49 | $4.62 | 1,016,230 | — | — |
| 2005-01-24 | $4.43 | $4.56 | 908,043 | — | — |
| 2005-01-21 | $4.50 | $4.63 | 1,551,701 | — | — |
| 2005-01-20 | $4.56 | $4.69 | 9,265,618 | — | — |
| 2005-01-19 | $4.46 | $4.59 | 1,230,345 | — | — |
| 2005-01-18 | $4.60 | $4.73 | 2,084,112 | — | — |
| 2005-01-14 | $4.47 | $4.61 | 8,499,421 | — | — |
| 2005-01-13 | $4.34 | $4.46 | 4,275,318 | — | — |
| 2005-01-12 | $4.46 | $4.59 | 7,310,821 | — | — |
| 2005-01-11 | $4.50 | $4.63 | 1,052,510 | — | — |
| 2005-01-10 | $4.58 | $4.72 | 5,337,883 | — | — |
| 2005-01-07 | $4.60 | $4.73 | 3,404,795 | — | — |
| 2005-01-06 | $4.57 | $4.70 | 7,922,642 | — | — |
| 2005-01-05 | $4.53 | $4.66 | 10,040,121 | — | — |
| 2005-01-04 | $4.64 | $4.77 | 5,030,369 | — | — |
| 2005-01-03 | $4.76 | $4.90 | 1,582,445 | — | — |