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
- 1980-10-20 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 | $2.78 | $3.29 | 20,850 | — | — |
| 2005-12-29 | $2.77 | $3.27 | 6,300 | — | — |
| 2005-12-28 | $2.83 | $3.35 | 9,450 | — | — |
| 2005-12-27 | $2.82 | $3.34 | 1,650 | — | — |
| 2005-12-23 | $2.75 | $3.25 | 22,950 | — | — |
| 2005-12-22 | $2.65 | $3.14 | 6,750 | — | — |
| 2005-12-21 | $2.67 | $3.16 | 3,000 | — | — |
| 2005-12-20 | $2.65 | $3.14 | 5,250 | — | — |
| 2005-12-19 | $2.67 | $3.16 | 7,500 | — | — |
| 2005-12-16 | $2.74 | $3.24 | 4,350 | — | — |
| 2005-12-15 | $2.78 | $3.29 | 2,100 | — | — |
| 2005-12-14 | $2.78 | $3.29 | 4,500 | — | — |
| 2005-12-13 | $2.81 | $3.32 | 9,750 | — | — |
| 2005-12-12 | $2.81 | $3.33 | 5,400 | — | — |
| 2005-12-09 | $2.82 | $3.34 | 6,600 | — | — |
| 2005-12-08 | $2.80 | $3.31 | 1,200 | — | — |
| 2005-12-07 | $2.80 | $3.31 | 20,700 | — | — |
| 2005-12-06 | $2.81 | $3.32 | 6,900 | — | — |
| 2005-12-05 | $2.81 | $3.32 | 29,400 | — | — |
| 2005-12-02 | $2.81 | $3.32 | 29,850 | — | — |
| 2005-12-01 | $2.65 | $3.14 | 30,900 | — | — |
| 2005-11-30 | $2.55 | $3.01 | 3,600 | — | — |
| 2005-11-29 | $2.57 | $3.04 | 3,450 | — | — |
| 2005-11-28 | $2.60 | $3.08 | 4,800 | — | — |
| 2005-11-25 | $2.59 | $3.07 | 4,200 | — | — |
| 2005-11-23 | $2.55 | $3.01 | 3,600 | — | — |
| 2005-11-22 | $2.43 | $2.88 | 4,350 | — | — |
| 2005-11-21 | $2.45 | $2.90 | 15,900 | — | — |
| 2005-11-18 | $2.54 | $3.01 | 9,150 | — | — |
| 2005-11-17 | $2.60 | $3.08 | 9,900 | — | — |
| 2005-11-16 | $2.45 | $2.90 | 5,550 | — | — |
| 2005-11-15 | $2.51 | $2.97 | 7,950 | — | — |
| 2005-11-14 | $2.41 | $2.85 | 5,550 | — | — |
| 2005-11-11 | $2.40 | $2.84 | 1,200 | — | — |
| 2005-11-10 | $2.31 | $2.74 | 10,500 | — | — |
| 2005-11-09 | $2.33 | $2.76 | 7,950 | — | — |
| 2005-11-08 | $2.37 | $2.80 | 7,200 | — | — |
| 2005-11-07 | $2.33 | $2.76 | 2,550 | — | — |
| 2005-11-04 | $2.39 | $2.83 | 1,200 | — | — |
| 2005-11-03 | $2.36 | $2.79 | 7,950 | — | — |
| 2005-11-02 | $2.35 | $2.78 | 46,500 | — | — |
| 2005-11-01 | $2.47 | $2.92 | 1,200 | — | — |
| 2005-10-31 | $2.59 | $3.07 | 7,650 | — | — |
| 2005-10-28 | $2.49 | $2.95 | 8,400 | — | — |
| 2005-10-27 | $2.45 | $2.90 | 450 | — | — |
| 2005-10-26 | $2.45 | $2.90 | 3,450 | — | — |
| 2005-10-25 | $2.53 | $2.99 | 2,250 | — | — |
| 2005-10-24 | $2.47 | $2.92 | 5,850 | — | — |
| 2005-10-21 | $2.59 | $3.06 | 4,950 | — | — |
| 2005-10-20 | $2.63 | $3.11 | 2,850 | — | — |
| 2005-10-19 | $2.63 | $3.12 | 1,800 | — | — |
| 2005-10-18 | $2.53 | $3.00 | 4,650 | — | — |
| 2005-10-17 | $2.57 | $3.04 | 1,800 | — | — |
| 2005-10-14 | $2.55 | $3.01 | 1,500 | — | — |
| 2005-10-13 | $2.59 | $3.06 | 2,400 | — | — |
| 2005-10-12 | $2.56 | $3.03 | 2,550 | — | — |
| 2005-10-11 | $2.57 | $3.05 | 2,550 | — | — |
| 2005-10-10 | $2.55 | $3.01 | 300 | — | — |
| 2005-10-07 | $2.52 | $2.98 | 1,650 | — | — |
| 2005-10-06 | $2.57 | $3.04 | 1,200 | — | — |
| 2005-10-05 | $2.56 | $3.03 | 14,100 | — | — |
| 2005-10-04 | $2.65 | $3.13 | 14,100 | — | — |
| 2005-10-03 | $2.61 | $3.09 | 9,300 | — | — |
| 2005-09-30 | $2.63 | $3.12 | 3,000 | — | — |
| 2005-09-29 | $2.70 | $3.20 | 1,950 | — | — |
| 2005-09-28 | $2.70 | $3.20 | 3,600 | — | — |
| 2005-09-27 | $2.65 | $3.14 | 1,200 | — | — |
| 2005-09-26 | $2.72 | $3.22 | 6,150 | — | — |
| 2005-09-23 | $2.75 | $3.25 | 3,750 | — | — |
| 2005-09-22 | $2.73 | $3.23 | 2,250 | — | — |
| 2005-09-21 | $2.72 | $3.22 | 1,350 | — | — |
| 2005-09-20 | $2.77 | $3.28 | 2,250 | — | — |
| 2005-09-19 | $2.77 | $3.27 | 45,450 | — | — |
| 2005-09-16 | $2.73 | $3.23 | 28,050 | — | — |
| 2005-09-15 | $2.73 | $3.23 | 6,300 | — | — |
| 2005-09-14 | $2.73 | $3.23 | 12,900 | — | — |
| 2005-09-13 | $2.75 | $3.26 | 8,400 | — | — |
| 2005-09-12 | $2.75 | $3.26 | 10,050 | — | — |
| 2005-09-09 | $2.78 | $3.29 | 17,100 | — | — |
| 2005-09-08 | $2.70 | $3.20 | 7,200 | — | — |
| 2005-09-07 | $2.77 | $3.27 | 7,200 | — | — |
| 2005-09-06 | $2.80 | $3.31 | 10,350 | — | — |
| 2005-09-02 | $2.81 | $3.33 | 9,300 | — | — |
| 2005-09-01 | $2.72 | $3.22 | 12,300 | — | — |
| 2005-08-31 | $2.75 | $3.26 | 9,000 | — | — |
| 2005-08-30 | $2.61 | $3.09 | 750 | — | — |
| 2005-08-29 | $2.68 | $3.17 | 4,200 | — | — |
| 2005-08-26 | $2.64 | $3.12 | 6,450 | — | — |
| 2005-08-25 | $2.75 | $3.25 | 9,600 | — | — |
| 2005-08-24 | $2.70 | $3.20 | 19,050 | — | — |
| 2005-08-23 | $2.75 | $3.25 | 0 | — | — |
| 2005-08-22 | $2.75 | $3.25 | 5,400 | — | — |
| 2005-08-19 | $2.79 | $3.31 | 3,000 | — | — |
| 2005-08-18 | $2.83 | $3.35 | 6,600 | — | — |
| 2005-08-17 | $2.73 | $3.23 | 2,100 | — | — |
| 2005-08-16 | $2.75 | $3.25 | 12,600 | — | — |
| 2005-08-15 | $2.70 | $3.20 | 4,950 | — | — |
| 2005-08-12 | $2.76 | $3.27 | 5,100 | — | — |
| 2005-08-11 | $2.75 | $3.25 | 2,850 | — | — |
| 2005-08-10 | $2.71 | $3.21 | 4,650 | — | — |
| 2005-08-09 | $2.71 | $3.21 | 5,250 | — | — |
| 2005-08-08 | $2.75 | $3.26 | 59,550 | — | — |
| 2005-08-05 | $2.85 | $3.38 | 13,200 | — | — |
| 2005-08-04 | $2.89 | $3.42 | 18,450 | — | — |
| 2005-08-03 | $2.72 | $3.22 | 7,650 | — | — |
| 2005-08-02 | $2.75 | $3.25 | 25,500 | — | — |
| 2005-08-01 | $2.71 | $3.20 | 21,150 | — | — |
| 2005-07-29 | $2.71 | $3.20 | 30,600 | — | — |
| 2005-07-28 | $2.81 | $3.32 | 9,450 | — | — |
| 2005-07-27 | $2.83 | $3.35 | 17,100 | — | — |
| 2005-07-26 | $2.88 | $3.41 | 6,900 | — | — |
| 2005-07-25 | $2.89 | $3.42 | 9,750 | — | — |
| 2005-07-22 | $2.93 | $3.47 | 150 | — | — |
| 2005-07-21 | $2.85 | $3.37 | 7,950 | — | — |
| 2005-07-20 | $2.84 | $3.36 | 10,050 | — | — |
| 2005-07-19 | $2.81 | $3.32 | 8,550 | — | — |
| 2005-07-18 | $2.81 | $3.33 | 9,300 | — | — |
| 2005-07-15 | $2.88 | $3.41 | 3,150 | — | — |
| 2005-07-14 | $2.82 | $3.34 | 24,750 | — | — |
| 2005-07-13 | $2.78 | $3.29 | 37,650 | — | — |
| 2005-07-12 | $2.77 | $3.27 | 11,700 | — | — |
| 2005-07-11 | $2.83 | $3.35 | 28,050 | — | — |
| 2005-07-08 | $2.80 | $3.31 | 13,200 | — | — |
| 2005-07-07 | $2.84 | $3.36 | 30,900 | — | — |
| 2005-07-06 | $2.99 | $3.54 | 1,200 | — | — |
| 2005-07-05 | $2.95 | $3.49 | 5,850 | — | — |
| 2005-07-01 | $3.00 | $3.55 | 13,350 | — | — |
| 2005-06-30 | $2.95 | $3.49 | 6,600 | — | — |
| 2005-06-29 | $2.93 | $3.47 | 9,450 | — | — |
| 2005-06-28 | $3.00 | $3.55 | 15,150 | — | — |
| 2005-06-27 | $2.97 | $3.51 | 19,650 | — | — |
| 2005-06-24 | $3.00 | $3.55 | 3,600 | — | — |
| 2005-06-23 | $3.03 | $3.59 | 8,700 | — | — |
| 2005-06-22 | $2.95 | $3.49 | 25,650 | — | — |
| 2005-06-21 | $3.00 | $3.55 | 26,250 | — | — |
| 2005-06-20 | $3.15 | $3.72 | 9,900 | — | — |
| 2005-06-17 | $3.29 | $3.89 | 12,300 | — | — |
| 2005-06-16 | $3.25 | $3.85 | 55,200 | — | — |
| 2005-06-15 | $2.97 | $3.51 | 89,400 | — | — |
| 2005-06-14 | $3.01 | $3.57 | 7,200 | — | — |
| 2005-06-13 | $3.06 | $3.62 | 8,400 | — | — |
| 2005-06-10 | $3.00 | $3.55 | 19,950 | — | — |
| 2005-06-09 | $3.05 | $3.61 | 6,000 | — | — |
| 2005-06-08 | $2.95 | $3.49 | 22,650 | — | — |
| 2005-06-07 | $3.15 | $3.72 | 7,650 | — | — |
| 2005-06-06 | $3.15 | $3.73 | 17,250 | — | — |
| 2005-06-03 | $3.25 | $3.85 | 2,850 | — | — |
| 2005-06-02 | $3.30 | $3.91 | 16,650 | — | — |
| 2005-06-01 | $3.33 | $3.94 | 19,800 | — | — |
| 2005-05-31 | $3.19 | $3.77 | 22,950 | — | — |
| 2005-05-27 | $2.84 | $3.36 | 18,600 | — | — |
| 2005-05-26 | $2.73 | $3.23 | 18,750 | — | — |
| 2005-05-25 | $2.71 | $3.21 | 12,450 | — | — |
| 2005-05-24 | $2.70 | $3.20 | 36,600 | — | — |
| 2005-05-23 | $2.73 | $3.23 | 14,100 | — | — |
| 2005-05-20 | $2.83 | $3.35 | 14,100 | — | — |
| 2005-05-19 | $2.70 | $3.20 | 33,600 | — | — |
| 2005-05-18 | $2.43 | $2.88 | 21,450 | — | — |
| 2005-05-17 | $2.49 | $2.95 | 19,950 | — | — |
| 2005-05-16 | $2.53 | $3.00 | 21,450 | — | — |
| 2005-05-13 | $2.53 | $3.00 | 37,350 | — | — |
| 2005-05-12 | $2.63 | $3.12 | 7,200 | — | — |
| 2005-05-11 | $2.58 | $3.05 | 18,900 | — | — |
| 2005-05-10 | $2.60 | $3.08 | 35,700 | — | — |
| 2005-05-09 | $2.65 | $3.14 | 86,700 | — | — |
| 2005-05-06 | $2.67 | $3.16 | 85,800 | — | — |
| 2005-05-05 | $2.87 | $3.39 | 208,350 | — | — |
| 2005-05-04 | $3.56 | $4.21 | 52,650 | — | — |
| 2005-05-03 | $3.47 | $4.11 | 58,350 | — | — |
| 2005-05-02 | $3.63 | $4.29 | 20,850 | — | — |
| 2005-04-29 | $3.57 | $4.22 | 115,350 | — | — |
| 2005-04-28 | $3.73 | $4.42 | 25,200 | — | — |
| 2005-04-27 | $3.82 | $4.52 | 4,350 | — | — |
| 2005-04-26 | $3.91 | $4.62 | 1,350 | — | — |
| 2005-04-25 | $3.88 | $4.59 | 39,450 | — | — |
| 2005-04-22 | $3.82 | $4.52 | 28,650 | — | — |
| 2005-04-21 | $3.93 | $4.65 | 5,400 | — | — |
| 2005-04-20 | $3.85 | $4.55 | 34,500 | — | — |
| 2005-04-19 | $3.93 | $4.65 | 11,100 | — | — |
| 2005-04-18 | $4.09 | $4.84 | 7,050 | — | — |
| 2005-04-15 | $3.99 | $4.72 | 75,000 | — | — |
| 2005-04-14 | $4.07 | $4.82 | 22,200 | — | — |
| 2005-04-13 | $4.03 | $4.77 | 49,650 | — | — |
| 2005-04-12 | $3.99 | $4.73 | 7,200 | — | — |
| 2005-04-11 | $3.93 | $4.65 | 64,800 | — | — |
| 2005-04-08 | $4.33 | $5.13 | 6,150 | — | — |
| 2005-04-07 | $4.34 | $5.14 | 25,950 | — | — |
| 2005-04-06 | $4.33 | $5.13 | 36,900 | — | — |
| 2005-04-05 | $4.65 | $5.51 | 13,200 | — | — |
| 2005-04-04 | $4.72 | $5.59 | 7,200 | — | — |
| 2005-04-01 | $4.91 | $5.81 | 9,150 | — | — |
| 2005-03-31 | $4.95 | $5.86 | 4,650 | — | — |
| 2005-03-30 | $4.75 | $5.62 | 10,800 | — | — |
| 2005-03-29 | $4.96 | $5.87 | 3,900 | — | — |
| 2005-03-28 | $5.07 | $6.00 | 3,000 | — | — |
| 2005-03-24 | $5.19 | $6.15 | 10,500 | — | — |
| 2005-03-23 | $5.15 | $6.10 | 15,000 | — | — |
| 2005-03-22 | $5.17 | $6.12 | 1,200 | — | — |
| 2005-03-21 | $5.11 | $6.04 | 38,550 | — | — |
| 2005-03-18 | $5.14 | $6.08 | 16,650 | — | — |
| 2005-03-17 | $5.50 | $6.51 | 9,450 | — | — |
| 2005-03-16 | $5.41 | $6.41 | 20,850 | — | — |
| 2005-03-15 | $5.53 | $6.55 | 600 | — | — |
| 2005-03-14 | $5.51 | $6.52 | 9,150 | — | — |
| 2005-03-11 | $5.55 | $6.56 | 6,600 | — | — |
| 2005-03-10 | $5.50 | $6.51 | 29,850 | — | — |
| 2005-03-09 | $5.67 | $6.71 | 18,450 | — | — |
| 2005-03-08 | $5.57 | $6.59 | 21,900 | — | — |
| 2005-03-07 | $5.51 | $6.52 | 27,300 | — | — |
| 2005-03-04 | $5.52 | $6.53 | 49,050 | — | — |
| 2005-03-03 | $5.40 | $6.39 | 43,050 | — | — |
| 2005-03-02 | $5.37 | $6.35 | 25,950 | — | — |
| 2005-03-01 | $5.19 | $6.15 | 5,100 | — | — |
| 2005-02-28 | $5.05 | $5.97 | 24,900 | — | — |
| 2005-02-25 | $5.33 | $6.30 | 15,900 | — | — |
| 2005-02-24 | $5.11 | $6.05 | 13,050 | — | — |
| 2005-02-23 | $5.15 | $6.09 | 19,650 | — | — |
| 2005-02-22 | $5.13 | $6.07 | 46,500 | — | — |
| 2005-02-18 | $5.69 | $6.73 | 48,450 | — | — |
| 2005-02-17 | $5.55 | $6.57 | 4,500 | — | — |
| 2005-02-16 | $5.62 | $6.65 | 38,100 | — | — |
| 2005-02-15 | $5.28 | $6.25 | 36,600 | — | — |
| 2005-02-14 | $5.23 | $6.19 | 14,550 | — | — |
| 2005-02-11 | $5.33 | $6.31 | 10,350 | — | — |
| 2005-02-10 | $5.41 | $6.40 | 13,350 | — | — |
| 2005-02-09 | $5.51 | $6.52 | 22,500 | — | — |
| 2005-02-08 | $5.68 | $6.72 | 23,850 | — | — |
| 2005-02-07 | $5.68 | $6.72 | 50,250 | — | — |
| 2005-02-04 | $5.59 | $6.62 | 71,850 | — | — |
| 2005-02-03 | $5.40 | $6.39 | 144,900 | — | — |
| 2005-02-02 | $4.89 | $5.78 | 4,050 | — | — |
| 2005-02-01 | $5.00 | $5.92 | 11,250 | — | — |
| 2005-01-31 | $5.00 | $5.92 | 8,100 | — | — |
| 2005-01-28 | $4.83 | $5.72 | 5,250 | — | — |
| 2005-01-27 | $4.87 | $5.76 | 8,700 | — | — |
| 2005-01-26 | $4.85 | $5.74 | 2,100 | — | — |
| 2005-01-25 | $4.85 | $5.74 | 32,100 | — | — |
| 2005-01-24 | $4.77 | $5.65 | 4,800 | — | — |
| 2005-01-21 | $4.83 | $5.72 | 15,750 | — | — |
| 2005-01-20 | $4.67 | $5.52 | 7,200 | — | — |
| 2005-01-19 | $4.89 | $5.79 | 31,200 | — | — |
| 2005-01-18 | $4.89 | $5.78 | 54,450 | — | — |
| 2005-01-14 | $5.13 | $6.07 | 21,450 | — | — |
| 2005-01-13 | $4.93 | $5.83 | 87,150 | — | — |
| 2005-01-12 | $4.81 | $5.70 | 5,550 | — | — |
| 2005-01-11 | $4.67 | $5.52 | 11,700 | — | — |
| 2005-01-10 | $4.64 | $5.49 | 24,900 | — | — |
| 2005-01-07 | $4.71 | $5.58 | 8,100 | — | — |
| 2005-01-06 | $4.67 | $5.52 | 22,800 | — | — |
| 2005-01-05 | $4.63 | $5.48 | 6,300 | — | — |
| 2005-01-04 | $4.67 | $5.52 | 82,800 | — | — |
| 2005-01-03 | $4.63 | $5.48 | 17,100 | — | — |