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
- 1991-11-08 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 | $2.77 | $2.77 | 5,558,400 | — | — |
| 2005-12-29 | $2.80 | $2.81 | 5,352,000 | — | — |
| 2005-12-28 | $2.76 | $2.77 | 4,465,600 | — | — |
| 2005-12-27 | $2.72 | $2.73 | 6,201,600 | — | — |
| 2005-12-23 | $2.80 | $2.81 | 3,500,800 | — | — |
| 2005-12-22 | $2.75 | $2.76 | 8,102,400 | — | — |
| 2005-12-21 | $2.74 | $2.75 | 7,131,200 | — | — |
| 2005-12-20 | $2.73 | $2.74 | 2,745,600 | — | — |
| 2005-12-19 | $2.72 | $2.73 | 8,825,600 | — | — |
| 2005-12-16 | $2.78 | $2.79 | 5,916,800 | — | — |
| 2005-12-15 | $2.81 | $2.82 | 6,344,000 | — | — |
| 2005-12-14 | $2.80 | $2.81 | 9,273,600 | — | — |
| 2005-12-13 | $2.76 | $2.77 | 9,033,600 | — | — |
| 2005-12-12 | $2.77 | $2.77 | 11,084,800 | — | — |
| 2005-12-09 | $2.70 | $2.71 | 6,334,400 | — | — |
| 2005-12-08 | $2.65 | $2.65 | 6,384,000 | — | — |
| 2005-12-07 | $2.67 | $2.67 | 7,798,400 | — | — |
| 2005-12-06 | $2.65 | $2.66 | 9,147,200 | — | — |
| 2005-12-05 | $2.60 | $2.61 | 20,139,200 | — | — |
| 2005-12-02 | $2.68 | $2.69 | 10,625,600 | — | — |
| 2005-12-01 | $2.64 | $2.65 | 10,585,600 | — | — |
| 2005-11-30 | $2.61 | $2.62 | 8,958,400 | — | — |
| 2005-11-29 | $2.59 | $2.59 | 5,214,400 | — | — |
| 2005-11-28 | $2.58 | $2.59 | 7,232,000 | — | — |
| 2005-11-25 | $2.62 | $2.62 | 1,758,400 | — | — |
| 2005-11-23 | $2.63 | $2.63 | 14,548,800 | — | — |
| 2005-11-22 | $2.62 | $2.63 | 17,640,000 | — | — |
| 2005-11-21 | $2.54 | $2.55 | 6,729,600 | — | — |
| 2005-11-18 | $2.50 | $2.51 | 4,224,000 | — | — |
| 2005-11-17 | $2.50 | $2.51 | 6,390,400 | — | — |
| 2005-11-16 | $2.46 | $2.47 | 8,107,200 | — | — |
| 2005-11-15 | $2.47 | $2.48 | 7,624,000 | — | — |
| 2005-11-14 | $2.49 | $2.49 | 7,529,600 | — | — |
| 2005-11-11 | $2.47 | $2.47 | 7,259,200 | — | — |
| 2005-11-10 | $2.46 | $2.47 | 10,444,800 | — | — |
| 2005-11-09 | $2.45 | $2.45 | 8,593,600 | — | — |
| 2005-11-08 | $2.44 | $2.44 | 9,827,200 | — | — |
| 2005-11-07 | $2.49 | $2.49 | 7,451,200 | — | — |
| 2005-11-04 | $2.49 | $2.49 | 6,739,200 | — | — |
| 2005-11-03 | $2.49 | $2.50 | 7,545,600 | — | — |
| 2005-11-02 | $2.50 | $2.50 | 10,851,200 | — | — |
| 2005-11-01 | $2.48 | $2.48 | 13,523,200 | — | — |
| 2005-10-31 | $2.50 | $2.50 | 9,979,200 | — | — |
| 2005-10-28 | $2.46 | $2.47 | 11,329,600 | — | — |
| 2005-10-27 | $2.45 | $2.46 | 11,153,600 | — | — |
| 2005-10-26 | $2.50 | $2.50 | 20,297,600 | — | — |
| 2005-10-25 | $2.52 | $2.52 | 14,224,000 | — | — |
| 2005-10-24 | $2.53 | $2.53 | 20,510,400 | — | — |
| 2005-10-21 | $2.50 | $2.51 | 17,222,400 | — | — |
| 2005-10-20 | $2.50 | $2.51 | 23,654,400 | — | — |
| 2005-10-19 | $2.57 | $2.58 | 22,633,600 | — | — |
| 2005-10-18 | $2.56 | $2.57 | 9,763,200 | — | — |
| 2005-10-17 | $2.57 | $2.58 | 11,000,000 | — | — |
| 2005-10-14 | $2.56 | $2.56 | 14,924,800 | — | — |
| 2005-10-13 | $2.47 | $2.48 | 14,030,400 | — | — |
| 2005-10-12 | $2.47 | $2.47 | 10,702,400 | — | — |
| 2005-10-11 | $2.46 | $2.46 | 10,942,400 | — | — |
| 2005-10-10 | $2.49 | $2.49 | 13,849,600 | — | — |
| 2005-10-07 | $2.43 | $2.43 | 8,912,000 | — | — |
| 2005-10-06 | $2.44 | $2.44 | 6,134,400 | — | — |
| 2005-10-05 | $2.43 | $2.44 | 10,760,000 | — | — |
| 2005-10-04 | $2.49 | $2.49 | 8,382,400 | — | — |
| 2005-10-03 | $2.52 | $2.52 | 6,836,800 | — | — |
| 2005-09-30 | $2.52 | $2.53 | 7,027,200 | — | — |
| 2005-09-29 | $2.52 | $2.53 | 10,035,200 | — | — |
| 2005-09-28 | $2.48 | $2.48 | 5,272,000 | — | — |
| 2005-09-27 | $2.49 | $2.49 | 7,070,400 | — | — |
| 2005-09-26 | $2.50 | $2.51 | 15,980,800 | — | — |
| 2005-09-23 | $2.40 | $2.40 | 6,537,600 | — | — |
| 2005-09-22 | $2.39 | $2.40 | 13,827,200 | — | — |
| 2005-09-21 | $2.40 | $2.41 | 10,496,000 | — | — |
| 2005-09-20 | $2.45 | $2.45 | 21,702,400 | — | — |
| 2005-09-19 | $2.43 | $2.44 | 31,097,600 | — | — |
| 2005-09-16 | $2.54 | $2.54 | 9,604,800 | — | — |
| 2005-09-15 | $2.51 | $2.52 | 8,979,200 | — | — |
| 2005-09-14 | $2.55 | $2.56 | 7,174,400 | — | — |
| 2005-09-13 | $2.57 | $2.58 | 8,256,000 | — | — |
| 2005-09-12 | $2.61 | $2.62 | 10,888,000 | — | — |
| 2005-09-09 | $2.63 | $2.64 | 10,203,200 | — | — |
| 2005-09-08 | $2.65 | $2.65 | 5,848,000 | — | — |
| 2005-09-07 | $2.67 | $2.68 | 6,012,800 | — | — |
| 2005-09-06 | $2.67 | $2.67 | 6,369,600 | — | — |
| 2005-09-02 | $2.64 | $2.65 | 4,897,600 | — | — |
| 2005-09-01 | $2.62 | $2.63 | 7,820,800 | — | — |
| 2005-08-31 | $2.65 | $2.65 | 6,947,200 | — | — |
| 2005-08-30 | $2.61 | $2.61 | 4,548,800 | — | — |
| 2005-08-29 | $2.63 | $2.63 | 7,166,400 | — | — |
| 2005-08-26 | $2.64 | $2.64 | 6,692,800 | — | — |
| 2005-08-25 | $2.66 | $2.66 | 4,336,000 | — | — |
| 2005-08-24 | $2.64 | $2.64 | 7,313,600 | — | — |
| 2005-08-23 | $2.66 | $2.66 | 9,790,400 | — | — |
| 2005-08-22 | $2.70 | $2.70 | 5,649,600 | — | — |
| 2005-08-19 | $2.70 | $2.70 | 6,078,400 | — | — |
| 2005-08-18 | $2.70 | $2.70 | 4,067,200 | — | — |
| 2005-08-17 | $2.76 | $2.77 | 4,195,200 | — | — |
| 2005-08-16 | $2.75 | $2.75 | 5,425,600 | — | — |
| 2005-08-15 | $2.77 | $2.77 | 4,164,800 | — | — |
| 2005-08-12 | $2.75 | $2.76 | 9,064,000 | — | — |
| 2005-08-11 | $2.77 | $2.77 | 6,691,200 | — | — |
| 2005-08-10 | $2.72 | $2.73 | 5,536,000 | — | — |
| 2005-08-09 | $2.75 | $2.76 | 4,640,000 | — | — |
| 2005-08-08 | $2.72 | $2.73 | 3,390,400 | — | — |
| 2005-08-05 | $2.73 | $2.73 | 6,619,200 | — | — |
| 2005-08-04 | $2.74 | $2.75 | 12,409,600 | — | — |
| 2005-08-03 | $2.75 | $2.75 | 4,998,400 | — | — |
| 2005-08-02 | $2.75 | $2.75 | 10,465,600 | — | — |
| 2005-08-01 | $2.74 | $2.75 | 9,395,200 | — | — |
| 2005-07-29 | $2.78 | $2.79 | 7,070,400 | — | — |
| 2005-07-28 | $2.79 | $2.79 | 6,214,400 | — | — |
| 2005-07-27 | $2.78 | $2.78 | 7,284,800 | — | — |
| 2005-07-26 | $2.80 | $2.81 | 7,235,200 | — | — |
| 2005-07-25 | $2.80 | $2.80 | 6,238,400 | — | — |
| 2005-07-22 | $2.83 | $2.84 | 8,049,600 | — | — |
| 2005-07-21 | $2.84 | $2.85 | 7,384,000 | — | — |
| 2005-07-20 | $2.84 | $2.84 | 9,497,600 | — | — |
| 2005-07-19 | $2.77 | $2.77 | 6,852,800 | — | — |
| 2005-07-18 | $2.70 | $2.71 | 6,076,800 | — | — |
| 2005-07-15 | $2.74 | $2.75 | 8,344,000 | — | — |
| 2005-07-14 | $2.77 | $2.77 | 8,523,200 | — | — |
| 2005-07-13 | $2.78 | $2.79 | 5,017,600 | — | — |
| 2005-07-12 | $2.81 | $2.81 | 5,454,400 | — | — |
| 2005-07-11 | $2.81 | $2.81 | 10,046,400 | — | — |
| 2005-07-08 | $2.78 | $2.78 | 15,494,400 | — | — |
| 2005-07-07 | $2.73 | $2.73 | 8,080,000 | — | — |
| 2005-07-06 | $2.69 | $2.69 | 9,017,600 | — | — |
| 2005-07-05 | $2.66 | $2.66 | 9,387,200 | — | — |
| 2005-07-01 | $2.55 | $2.55 | 5,265,600 | — | — |
| 2005-06-30 | $2.51 | $2.51 | 9,099,200 | — | — |
| 2005-06-29 | $2.52 | $2.53 | 6,926,400 | — | — |
| 2005-06-28 | $2.56 | $2.57 | 5,696,000 | — | — |
| 2005-06-27 | $2.55 | $2.55 | 4,486,400 | — | — |
| 2005-06-24 | $2.55 | $2.55 | 15,528,000 | — | — |
| 2005-06-23 | $2.62 | $2.63 | 5,265,600 | — | — |
| 2005-06-22 | $2.66 | $2.66 | 6,219,200 | — | — |
| 2005-06-21 | $2.65 | $2.65 | 5,028,800 | — | — |
| 2005-06-20 | $2.64 | $2.64 | 7,059,200 | — | — |
| 2005-06-17 | $2.65 | $2.65 | 8,209,600 | — | — |
| 2005-06-16 | $2.66 | $2.67 | 3,694,400 | — | — |
| 2005-06-15 | $2.65 | $2.65 | 8,342,400 | — | — |
| 2005-06-14 | $2.67 | $2.67 | 4,529,600 | — | — |
| 2005-06-13 | $2.67 | $2.67 | 4,886,400 | — | — |
| 2005-06-10 | $2.66 | $2.66 | 3,894,400 | — | — |
| 2005-06-09 | $2.65 | $2.65 | 6,708,800 | — | — |
| 2005-06-08 | $2.68 | $2.68 | 4,705,600 | — | — |
| 2005-06-07 | $2.67 | $2.67 | 6,456,000 | — | — |
| 2005-06-06 | $2.68 | $2.68 | 7,112,000 | — | — |
| 2005-06-03 | $2.68 | $2.68 | 7,372,800 | — | — |
| 2005-06-02 | $2.68 | $2.69 | 5,054,400 | — | — |
| 2005-06-01 | $2.64 | $2.64 | 4,084,800 | — | — |
| 2005-05-31 | $2.65 | $2.65 | 18,198,400 | — | — |
| 2005-05-27 | $2.63 | $2.63 | 8,459,200 | — | — |
| 2005-05-26 | $2.62 | $2.62 | 6,976,000 | — | — |
| 2005-05-25 | $2.59 | $2.59 | 6,297,600 | — | — |
| 2005-05-24 | $2.60 | $2.60 | 9,251,200 | — | — |
| 2005-05-23 | $2.62 | $2.62 | 6,436,800 | — | — |
| 2005-05-20 | $2.58 | $2.58 | 9,435,200 | — | — |
| 2005-05-19 | $2.58 | $2.59 | 9,913,600 | — | — |
| 2005-05-18 | $2.60 | $2.60 | 12,819,200 | — | — |
| 2005-05-17 | $2.57 | $2.57 | 20,094,400 | — | — |
| 2005-05-16 | $2.44 | $2.45 | 9,240,000 | — | — |
| 2005-05-13 | $2.46 | $2.46 | 11,176,000 | — | — |
| 2005-05-12 | $2.46 | $2.46 | 7,710,400 | — | — |
| 2005-05-11 | $2.46 | $2.46 | 6,926,400 | — | — |
| 2005-05-10 | $2.45 | $2.45 | 10,643,200 | — | — |
| 2005-05-09 | $2.47 | $2.47 | 4,734,400 | — | — |
| 2005-05-06 | $2.46 | $2.47 | 2,964,800 | — | — |
| 2005-05-05 | $2.45 | $2.45 | 9,475,200 | — | — |
| 2005-05-04 | $2.46 | $2.46 | 10,392,000 | — | — |
| 2005-05-03 | $2.48 | $2.48 | 11,726,400 | — | — |
| 2005-05-02 | $2.49 | $2.49 | 7,020,800 | — | — |
| 2005-04-29 | $2.47 | $2.47 | 7,561,600 | — | — |
| 2005-04-28 | $2.45 | $2.46 | 6,827,200 | — | — |
| 2005-04-27 | $2.49 | $2.49 | 8,072,000 | — | — |
| 2005-04-26 | $2.49 | $2.49 | 6,112,000 | — | — |
| 2005-04-25 | $2.50 | $2.50 | 7,417,600 | — | — |
| 2005-04-22 | $2.49 | $2.49 | 8,928,000 | — | — |
| 2005-04-21 | $2.45 | $2.45 | 19,390,400 | — | — |
| 2005-04-20 | $2.39 | $2.39 | 37,033,600 | — | — |
| 2005-04-19 | $2.29 | $2.30 | 8,748,800 | — | — |
| 2005-04-18 | $2.27 | $2.27 | 7,091,200 | — | — |
| 2005-04-15 | $2.25 | $2.25 | 16,188,800 | — | — |
| 2005-04-14 | $2.30 | $2.30 | 17,958,400 | — | — |
| 2005-04-13 | $2.30 | $2.30 | 9,584,000 | — | — |
| 2005-04-12 | $2.30 | $2.30 | 7,740,800 | — | — |
| 2005-04-11 | $2.31 | $2.31 | 3,184,000 | — | — |
| 2005-04-08 | $2.33 | $2.33 | 4,644,800 | — | — |
| 2005-04-07 | $2.36 | $2.36 | 7,513,600 | — | — |
| 2005-04-06 | $2.33 | $2.33 | 7,444,800 | — | — |
| 2005-04-05 | $2.29 | $2.30 | 5,364,800 | — | — |
| 2005-04-04 | $2.27 | $2.27 | 9,684,800 | — | — |
| 2005-04-01 | $2.32 | $2.33 | 6,060,800 | — | — |
| 2005-03-31 | $2.32 | $2.32 | 6,425,600 | — | — |
| 2005-03-30 | $2.31 | $2.31 | 9,673,600 | — | — |
| 2005-03-29 | $2.29 | $2.29 | 8,971,200 | — | — |
| 2005-03-28 | $2.38 | $2.38 | 6,340,800 | — | — |
| 2005-03-24 | $2.39 | $2.39 | 6,696,000 | — | — |
| 2005-03-23 | $2.41 | $2.41 | 11,416,000 | — | — |
| 2005-03-22 | $2.39 | $2.40 | 27,168,000 | — | — |
| 2005-03-21 | $2.53 | $2.53 | 9,928,000 | — | — |
| 2005-03-18 | $2.48 | $2.49 | 9,044,800 | — | — |
| 2005-03-17 | $2.53 | $2.53 | 6,684,800 | — | — |
| 2005-03-16 | $2.55 | $2.55 | 4,860,800 | — | — |
| 2005-03-15 | $2.59 | $2.59 | 7,683,200 | — | — |
| 2005-03-14 | $2.57 | $2.57 | 8,459,200 | — | — |
| 2005-03-11 | $2.51 | $2.51 | 5,435,200 | — | — |
| 2005-03-10 | $2.52 | $2.52 | 5,113,600 | — | — |
| 2005-03-09 | $2.52 | $2.52 | 4,060,800 | — | — |
| 2005-03-08 | $2.55 | $2.55 | 4,342,400 | — | — |
| 2005-03-07 | $2.54 | $2.54 | 6,105,600 | — | — |
| 2005-03-04 | $2.49 | $2.49 | 10,272,000 | — | — |
| 2005-03-03 | $2.52 | $2.52 | 5,529,600 | — | — |
| 2005-03-02 | $2.54 | $2.54 | 9,953,600 | — | — |
| 2005-03-01 | $2.57 | $2.57 | 4,830,400 | — | — |
| 2005-02-28 | $2.49 | $2.49 | 5,113,600 | — | — |
| 2005-02-25 | $2.53 | $2.53 | 3,924,800 | — | — |
| 2005-02-24 | $2.51 | $2.51 | 7,344,000 | — | — |
| 2005-02-23 | $2.48 | $2.48 | 5,872,000 | — | — |
| 2005-02-22 | $2.49 | $2.49 | 6,094,400 | — | — |
| 2005-02-18 | $2.55 | $2.55 | 5,316,800 | — | — |
| 2005-02-17 | $2.53 | $2.53 | 11,390,400 | — | — |
| 2005-02-16 | $2.55 | $2.55 | 6,059,200 | — | — |
| 2005-02-15 | $2.55 | $2.55 | 9,321,600 | — | — |
| 2005-02-14 | $2.56 | $2.56 | 9,963,200 | — | — |
| 2005-02-11 | $2.59 | $2.59 | 5,324,800 | — | — |
| 2005-02-10 | $2.53 | $2.53 | 7,961,600 | — | — |
| 2005-02-09 | $2.57 | $2.57 | 12,270,400 | — | — |
| 2005-02-08 | $2.59 | $2.59 | 14,768,000 | — | — |
| 2005-02-07 | $2.53 | $2.53 | 6,652,800 | — | — |
| 2005-02-04 | $2.53 | $2.53 | 8,100,800 | — | — |
| 2005-02-03 | $2.48 | $2.48 | 5,654,400 | — | — |
| 2005-02-02 | $2.49 | $2.49 | 11,363,200 | — | — |
| 2005-02-01 | $2.49 | $2.49 | 8,448,000 | — | — |
| 2005-01-31 | $2.46 | $2.46 | 7,256,000 | — | — |
| 2005-01-28 | $2.41 | $2.41 | 6,564,800 | — | — |
| 2005-01-27 | $2.40 | $2.40 | 11,524,800 | — | — |
| 2005-01-26 | $2.36 | $2.36 | 13,550,400 | — | — |
| 2005-01-25 | $2.36 | $2.36 | 18,668,800 | — | — |
| 2005-01-24 | $2.30 | $2.30 | 22,380,800 | — | — |
| 2005-01-21 | $2.35 | $2.35 | 17,932,800 | — | — |
| 2005-01-20 | $2.32 | $2.32 | 13,604,800 | — | — |
| 2005-01-19 | $2.31 | $2.31 | 27,136,000 | — | — |
| 2005-01-18 | $2.19 | $2.19 | 5,849,600 | — | — |
| 2005-01-14 | $2.17 | $2.17 | 6,468,800 | — | — |
| 2005-01-13 | $2.14 | $2.14 | 4,811,200 | — | — |
| 2005-01-12 | $2.17 | $2.17 | 5,537,600 | — | — |
| 2005-01-11 | $2.14 | $2.14 | 7,824,000 | — | — |
| 2005-01-10 | $2.17 | $2.17 | 7,092,800 | — | — |
| 2005-01-07 | $2.13 | $2.13 | 5,724,800 | — | — |
| 2005-01-06 | $2.12 | $2.12 | 11,867,200 | — | — |
| 2005-01-05 | $2.15 | $2.15 | 8,131,200 | — | — |
| 2005-01-04 | $2.20 | $2.20 | 7,089,600 | — | — |
| 2005-01-03 | $2.28 | $2.28 | 6,256,000 | — | — |