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
- 1992-12-16 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 | $2.35 | $2.35 | 145,041 | — | — |
| 2005-12-29 | $2.34 | $2.34 | 59,991 | — | — |
| 2005-12-28 | $2.36 | $2.36 | 44,803 | — | — |
| 2005-12-27 | $2.37 | $2.37 | 49,359 | — | — |
| 2005-12-23 | $2.36 | $2.36 | 47,841 | — | — |
| 2005-12-22 | $2.37 | $2.37 | 8,353 | — | — |
| 2005-12-21 | $2.36 | $2.36 | 32,653 | — | — |
| 2005-12-20 | $2.37 | $2.37 | 56,194 | — | — |
| 2005-12-19 | $2.43 | $2.43 | 529,284 | — | — |
| 2005-12-16 | $2.43 | $2.43 | 507,263 | — | — |
| 2005-12-15 | $2.43 | $2.43 | 122,259 | — | — |
| 2005-12-14 | $2.43 | $2.43 | 130,613 | — | — |
| 2005-12-13 | $2.40 | $2.40 | 50,878 | — | — |
| 2005-12-12 | $2.36 | $2.36 | 15,947 | — | — |
| 2005-12-09 | $2.39 | $2.39 | 132,891 | — | — |
| 2005-12-08 | $2.37 | $2.37 | 25,059 | — | — |
| 2005-12-07 | $2.37 | $2.37 | 141,244 | — | — |
| 2005-12-06 | $2.38 | $2.38 | 104,794 | — | — |
| 2005-12-05 | $2.37 | $2.37 | 135,169 | — | — |
| 2005-12-02 | $2.32 | $2.32 | 97,959 | — | — |
| 2005-12-01 | $2.28 | $2.28 | 78,975 | — | — |
| 2005-11-30 | $2.24 | $2.24 | 47,841 | — | — |
| 2005-11-29 | $2.23 | $2.23 | 32,653 | — | — |
| 2005-11-28 | $2.20 | $2.20 | 132,891 | — | — |
| 2005-11-25 | $2.21 | $2.21 | 3,797 | — | — |
| 2005-11-23 | $2.21 | $2.21 | 61,509 | — | — |
| 2005-11-22 | $2.20 | $2.20 | 71,381 | — | — |
| 2005-11-21 | $2.23 | $2.23 | 51,638 | — | — |
| 2005-11-18 | $2.23 | $2.23 | 34,172 | — | — |
| 2005-11-17 | $2.14 | $2.14 | 115,425 | — | — |
| 2005-11-16 | $2.14 | $2.14 | 179,213 | — | — |
| 2005-11-15 | $2.18 | $2.18 | 78,216 | — | — |
| 2005-11-14 | $2.27 | $2.27 | 158,709 | — | — |
| 2005-11-11 | $2.32 | $2.32 | 94,922 | — | — |
| 2005-11-10 | $2.31 | $2.31 | 121,500 | — | — |
| 2005-11-09 | $2.25 | $2.25 | 45,563 | — | — |
| 2005-11-08 | $2.26 | $2.26 | 64,547 | — | — |
| 2005-11-07 | $2.30 | $2.30 | 94,922 | — | — |
| 2005-11-04 | $2.32 | $2.32 | 167,822 | — | — |
| 2005-11-03 | $2.31 | $2.31 | 186,806 | — | — |
| 2005-11-02 | $2.28 | $2.28 | 88,088 | — | — |
| 2005-11-01 | $2.25 | $2.25 | 72,141 | — | — |
| 2005-10-31 | $2.27 | $2.27 | 106,313 | — | — |
| 2005-10-28 | $2.14 | $2.14 | 102,516 | — | — |
| 2005-10-27 | $2.16 | $2.16 | 546,750 | — | — |
| 2005-10-26 | $2.21 | $2.21 | 189,844 | — | — |
| 2005-10-25 | $2.23 | $2.23 | 130,613 | — | — |
| 2005-10-24 | $2.36 | $2.36 | 227,053 | — | — |
| 2005-10-21 | $2.21 | $2.21 | 212,625 | — | — |
| 2005-10-20 | $2.21 | $2.21 | 88,847 | — | — |
| 2005-10-19 | $2.23 | $2.23 | 315,900 | — | — |
| 2005-10-18 | $2.22 | $2.22 | 94,922 | — | — |
| 2005-10-17 | $2.25 | $2.25 | 96,441 | — | — |
| 2005-10-14 | $2.28 | $2.28 | 236,925 | — | — |
| 2005-10-13 | $2.27 | $2.27 | 171,619 | — | — |
| 2005-10-12 | $2.29 | $2.29 | 186,806 | — | — |
| 2005-10-11 | $2.30 | $2.30 | 533,841 | — | — |
| 2005-10-10 | $2.27 | $2.27 | 97,200 | — | — |
| 2005-10-07 | $2.32 | $2.32 | 95,681 | — | — |
| 2005-10-06 | $2.27 | $2.27 | 164,025 | — | — |
| 2005-10-05 | $2.28 | $2.28 | 233,888 | — | — |
| 2005-10-04 | $2.36 | $2.36 | 195,159 | — | — |
| 2005-10-03 | $2.40 | $2.40 | 232,369 | — | — |
| 2005-09-30 | $2.42 | $2.42 | 80,494 | — | — |
| 2005-09-29 | $2.41 | $2.41 | 73,659 | — | — |
| 2005-09-28 | $2.38 | $2.38 | 89,606 | — | — |
| 2005-09-27 | $2.41 | $2.41 | 285,525 | — | — |
| 2005-09-26 | $2.37 | $2.37 | 25,819 | — | — |
| 2005-09-23 | $2.36 | $2.36 | 217,941 | — | — |
| 2005-09-22 | $2.31 | $2.31 | 168,581 | — | — |
| 2005-09-21 | $2.33 | $2.33 | 97,200 | — | — |
| 2005-09-20 | $2.35 | $2.35 | 75,178 | — | — |
| 2005-09-19 | $2.36 | $2.36 | 137,447 | — | — |
| 2005-09-16 | $2.38 | $2.38 | 558,141 | — | — |
| 2005-09-15 | $2.36 | $2.36 | 56,194 | — | — |
| 2005-09-14 | $2.34 | $2.34 | 134,409 | — | — |
| 2005-09-13 | $2.37 | $2.37 | 200,475 | — | — |
| 2005-09-12 | $2.36 | $2.36 | 44,044 | — | — |
| 2005-09-09 | $2.37 | $2.37 | 85,809 | — | — |
| 2005-09-08 | $2.35 | $2.35 | 82,013 | — | — |
| 2005-09-07 | $2.36 | $2.36 | 73,659 | — | — |
| 2005-09-06 | $2.37 | $2.37 | 180,731 | — | — |
| 2005-09-02 | $2.37 | $2.37 | 167,063 | — | — |
| 2005-09-01 | $2.40 | $2.40 | 181,491 | — | — |
| 2005-08-31 | $2.39 | $2.39 | 139,725 | — | — |
| 2005-08-30 | $2.36 | $2.36 | 78,216 | — | — |
| 2005-08-29 | $2.37 | $2.37 | 85,050 | — | — |
| 2005-08-26 | $2.39 | $2.39 | 188,325 | — | — |
| 2005-08-25 | $2.42 | $2.42 | 279,450 | — | — |
| 2005-08-24 | $2.32 | $2.32 | 354,628 | — | — |
| 2005-08-23 | $2.30 | $2.30 | 202,753 | — | — |
| 2005-08-22 | $2.28 | $2.28 | 154,913 | — | — |
| 2005-08-19 | $2.30 | $2.30 | 107,831 | — | — |
| 2005-08-18 | $2.28 | $2.28 | 243,000 | — | — |
| 2005-08-17 | $2.26 | $2.26 | 93,403 | — | — |
| 2005-08-16 | $2.23 | $2.23 | 95,681 | — | — |
| 2005-08-15 | $2.28 | $2.28 | 170,859 | — | — |
| 2005-08-12 | $2.14 | $2.14 | 63,788 | — | — |
| 2005-08-11 | $2.22 | $2.22 | 274,894 | — | — |
| 2005-08-10 | $2.18 | $2.18 | 444,234 | — | — |
| 2005-08-09 | $2.17 | $2.17 | 176,175 | — | — |
| 2005-08-08 | $2.17 | $2.17 | 83,531 | — | — |
| 2005-08-05 | $2.23 | $2.23 | 363,741 | — | — |
| 2005-08-04 | $2.29 | $2.29 | 564,216 | — | — |
| 2005-08-03 | $2.29 | $2.29 | 1,116,281 | — | — |
| 2005-08-02 | $2.24 | $2.24 | 2,671,481 | — | — |
| 2005-08-01 | $2.53 | $2.53 | 63,788 | — | — |
| 2005-07-29 | $2.53 | $2.53 | 179,972 | — | — |
| 2005-07-28 | $2.53 | $2.53 | 66,825 | — | — |
| 2005-07-27 | $2.50 | $2.50 | 59,991 | — | — |
| 2005-07-26 | $2.55 | $2.55 | 44,044 | — | — |
| 2005-07-25 | $2.47 | $2.47 | 136,688 | — | — |
| 2005-07-22 | $2.53 | $2.53 | 120,741 | — | — |
| 2005-07-21 | $2.50 | $2.50 | 44,044 | — | — |
| 2005-07-20 | $2.50 | $2.50 | 166,303 | — | — |
| 2005-07-19 | $2.46 | $2.46 | 182,250 | — | — |
| 2005-07-18 | $2.38 | $2.38 | 40,247 | — | — |
| 2005-07-15 | $2.42 | $2.42 | 50,878 | — | — |
| 2005-07-14 | $2.39 | $2.39 | 133,650 | — | — |
| 2005-07-13 | $2.42 | $2.42 | 93,403 | — | — |
| 2005-07-12 | $2.54 | $2.54 | 79,734 | — | — |
| 2005-07-11 | $2.54 | $2.54 | 135,928 | — | — |
| 2005-07-08 | $2.49 | $2.49 | 284,766 | — | — |
| 2005-07-07 | $2.40 | $2.40 | 38,728 | — | — |
| 2005-07-06 | $2.44 | $2.44 | 91,125 | — | — |
| 2005-07-05 | $2.44 | $2.44 | 198,197 | — | — |
| 2005-07-01 | $2.38 | $2.38 | 91,884 | — | — |
| 2005-06-30 | $2.34 | $2.34 | 533,841 | — | — |
| 2005-06-29 | $2.38 | $2.38 | 39,488 | — | — |
| 2005-06-28 | $2.39 | $2.39 | 141,244 | — | — |
| 2005-06-27 | $2.34 | $2.34 | 89,606 | — | — |
| 2005-06-24 | $2.36 | $2.36 | 288,563 | — | — |
| 2005-06-23 | $2.49 | $2.49 | 110,109 | — | — |
| 2005-06-22 | $2.50 | $2.50 | 219,459 | — | — |
| 2005-06-21 | $2.40 | $2.40 | 39,488 | — | — |
| 2005-06-20 | $2.43 | $2.43 | 241,481 | — | — |
| 2005-06-17 | $2.43 | $2.43 | 390,319 | — | — |
| 2005-06-16 | $2.40 | $2.40 | 173,897 | — | — |
| 2005-06-15 | $2.38 | $2.38 | 185,288 | — | — |
| 2005-06-14 | $2.40 | $2.40 | 80,494 | — | — |
| 2005-06-13 | $2.37 | $2.37 | 100,238 | — | — |
| 2005-06-10 | $2.40 | $2.40 | 50,878 | — | — |
| 2005-06-09 | $2.41 | $2.41 | 66,825 | — | — |
| 2005-06-08 | $2.38 | $2.38 | 44,044 | — | — |
| 2005-06-07 | $2.42 | $2.42 | 99,478 | — | — |
| 2005-06-06 | $2.40 | $2.40 | 134,409 | — | — |
| 2005-06-03 | $2.38 | $2.38 | 375,131 | — | — |
| 2005-06-02 | $2.42 | $2.42 | 104,794 | — | — |
| 2005-06-01 | $2.46 | $2.46 | 254,391 | — | — |
| 2005-05-31 | $2.36 | $2.36 | 255,909 | — | — |
| 2005-05-27 | $2.36 | $2.36 | 69,103 | — | — |
| 2005-05-26 | $2.34 | $2.34 | 51,638 | — | — |
| 2005-05-25 | $2.30 | $2.30 | 180,731 | — | — |
| 2005-05-24 | $2.37 | $2.37 | 262,744 | — | — |
| 2005-05-23 | $2.47 | $2.47 | 116,944 | — | — |
| 2005-05-20 | $2.37 | $2.37 | 688,753 | — | — |
| 2005-05-19 | $2.38 | $2.38 | 1,038,825 | — | — |
| 2005-05-18 | $2.37 | $2.37 | 114,666 | — | — |
| 2005-05-17 | $2.38 | $2.38 | 235,406 | — | — |
| 2005-05-16 | $2.43 | $2.43 | 164,025 | — | — |
| 2005-05-13 | $2.24 | $2.24 | 92,644 | — | — |
| 2005-05-12 | $2.28 | $2.28 | 89,606 | — | — |
| 2005-05-11 | $2.29 | $2.29 | 175,416 | — | — |
| 2005-05-10 | $2.32 | $2.32 | 76,697 | — | — |
| 2005-05-09 | $2.30 | $2.30 | 151,116 | — | — |
| 2005-05-06 | $2.29 | $2.29 | 442,716 | — | — |
| 2005-05-05 | $2.37 | $2.37 | 334,125 | — | — |
| 2005-05-04 | $2.40 | $2.40 | 820,125 | — | — |
| 2005-05-03 | $2.40 | $2.40 | 157,950 | — | — |
| 2005-05-02 | $2.41 | $2.41 | 94,163 | — | — |
| 2005-04-29 | $2.41 | $2.41 | 198,956 | — | — |
| 2005-04-28 | $2.41 | $2.41 | 220,219 | — | — |
| 2005-04-27 | $2.39 | $2.39 | 129,853 | — | — |
| 2005-04-26 | $2.39 | $2.39 | 205,031 | — | — |
| 2005-04-25 | $2.30 | $2.30 | 496,631 | — | — |
| 2005-04-22 | $2.23 | $2.23 | 381,966 | — | — |
| 2005-04-21 | $2.26 | $2.26 | 265,022 | — | — |
| 2005-04-20 | $2.24 | $2.24 | 262,744 | — | — |
| 2005-04-19 | $2.27 | $2.27 | 217,941 | — | — |
| 2005-04-18 | $2.22 | $2.22 | 93,403 | — | — |
| 2005-04-15 | $2.24 | $2.24 | 226,294 | — | — |
| 2005-04-14 | $2.23 | $2.23 | 54,675 | — | — |
| 2005-04-13 | $2.23 | $2.23 | 57,713 | — | — |
| 2005-04-12 | $2.27 | $2.27 | 325,013 | — | — |
| 2005-04-11 | $2.17 | $2.17 | 223,256 | — | — |
| 2005-04-08 | $2.13 | $2.13 | 66,825 | — | — |
| 2005-04-07 | $2.17 | $2.17 | 28,856 | — | — |
| 2005-04-06 | $2.14 | $2.14 | 93,403 | — | — |
| 2005-04-05 | $2.13 | $2.13 | 157,191 | — | — |
| 2005-04-04 | $2.14 | $2.14 | 54,675 | — | — |
| 2005-04-01 | $2.15 | $2.15 | 88,847 | — | — |
| 2005-03-31 | $2.17 | $2.17 | 155,672 | — | — |
| 2005-03-30 | $2.15 | $2.15 | 129,853 | — | — |
| 2005-03-29 | $2.11 | $2.11 | 90,366 | — | — |
| 2005-03-28 | $2.14 | $2.14 | 71,381 | — | — |
| 2005-03-24 | $2.12 | $2.12 | 88,088 | — | — |
| 2005-03-23 | $2.11 | $2.11 | 427,528 | — | — |
| 2005-03-22 | $2.12 | $2.12 | 100,238 | — | — |
| 2005-03-21 | $2.13 | $2.13 | 124,538 | — | — |
| 2005-03-18 | $2.08 | $2.08 | 324,253 | — | — |
| 2005-03-17 | $2.08 | $2.08 | 274,134 | — | — |
| 2005-03-16 | $2.07 | $2.07 | 103,275 | — | — |
| 2005-03-15 | $2.05 | $2.05 | 121,500 | — | — |
| 2005-03-14 | $2.00 | $2.00 | 72,141 | — | — |
| 2005-03-11 | $2.03 | $2.03 | 153,394 | — | — |
| 2005-03-10 | $2.01 | $2.01 | 140,484 | — | — |
| 2005-03-09 | $2.00 | $2.00 | 54,675 | — | — |
| 2005-03-08 | $1.99 | $1.99 | 69,103 | — | — |
| 2005-03-07 | $2.02 | $2.02 | 31,894 | — | — |
| 2005-03-04 | $2.00 | $2.00 | 41,766 | — | — |
| 2005-03-03 | $2.01 | $2.01 | 164,784 | — | — |
| 2005-03-02 | $2.01 | $2.01 | 184,528 | — | — |
| 2005-03-01 | $2.00 | $2.00 | 124,538 | — | — |
| 2005-02-28 | $2.01 | $2.01 | 81,253 | — | — |
| 2005-02-25 | $1.99 | $1.99 | 66,825 | — | — |
| 2005-02-24 | $1.98 | $1.98 | 56,953 | — | — |
| 2005-02-23 | $2.01 | $2.01 | 104,794 | — | — |
| 2005-02-22 | $1.94 | $1.94 | 143,522 | — | — |
| 2005-02-18 | $1.99 | $1.99 | 156,431 | — | — |
| 2005-02-17 | $1.97 | $1.97 | 157,950 | — | — |
| 2005-02-16 | $2.00 | $2.00 | 108,591 | — | — |
| 2005-02-15 | $1.99 | $1.99 | 70,622 | — | — |
| 2005-02-14 | $2.03 | $2.03 | 391,078 | — | — |
| 2005-02-11 | $1.98 | $1.98 | 132,891 | — | — |
| 2005-02-10 | $2.01 | $2.01 | 48,600 | — | — |
| 2005-02-09 | $2.01 | $2.01 | 572,569 | — | — |
| 2005-02-08 | $1.94 | $1.94 | 38,728 | — | — |
| 2005-02-07 | $1.94 | $1.94 | 118,463 | — | — |
| 2005-02-04 | $1.93 | $1.93 | 78,216 | — | — |
| 2005-02-03 | $1.93 | $1.93 | 187,566 | — | — |
| 2005-02-02 | $1.92 | $1.92 | 215,663 | — | — |
| 2005-02-01 | $1.90 | $1.90 | 93,403 | — | — |
| 2005-01-31 | $1.91 | $1.91 | 103,275 | — | — |
| 2005-01-28 | $1.89 | $1.89 | 113,906 | — | — |
| 2005-01-27 | $1.84 | $1.84 | 82,772 | — | — |
| 2005-01-26 | $1.88 | $1.88 | 53,916 | — | — |
| 2005-01-25 | $1.84 | $1.84 | 50,119 | — | — |
| 2005-01-24 | $1.84 | $1.84 | 88,847 | — | — |
| 2005-01-21 | $1.86 | $1.86 | 51,638 | — | — |
| 2005-01-20 | $1.84 | $1.84 | 88,847 | — | — |
| 2005-01-19 | $1.83 | $1.83 | 92,644 | — | — |
| 2005-01-18 | $1.92 | $1.92 | 228,572 | — | — |
| 2005-01-14 | $1.91 | $1.91 | 47,841 | — | — |
| 2005-01-13 | $1.87 | $1.87 | 118,463 | — | — |
| 2005-01-12 | $1.88 | $1.88 | 91,884 | — | — |
| 2005-01-11 | $1.87 | $1.87 | 87,328 | — | — |
| 2005-01-10 | $1.90 | $1.90 | 106,313 | — | — |
| 2005-01-07 | $1.90 | $1.90 | 87,328 | — | — |
| 2005-01-06 | $1.93 | $1.93 | 150,356 | — | — |
| 2005-01-05 | $1.96 | $1.96 | 122,259 | — | — |
| 2005-01-04 | $1.96 | $1.96 | 266,541 | — | — |
| 2005-01-03 | $1.98 | $1.98 | 737,353 | — | — |