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
- 1999-02-16 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 | $2.33 | $2.33 | 77,900 | — | — |
| 2005-12-29 | $2.32 | $2.32 | 54,500 | — | — |
| 2005-12-28 | $2.37 | $2.37 | 172,500 | — | — |
| 2005-12-27 | $2.43 | $2.43 | 35,300 | — | — |
| 2005-12-23 | $2.48 | $2.48 | 23,200 | — | — |
| 2005-12-22 | $2.45 | $2.45 | 35,700 | — | — |
| 2005-12-21 | $2.44 | $2.44 | 31,100 | — | — |
| 2005-12-20 | $2.45 | $2.45 | 60,600 | — | — |
| 2005-12-19 | $2.45 | $2.45 | 77,400 | — | — |
| 2005-12-16 | $2.41 | $2.41 | 18,200 | — | — |
| 2005-12-15 | $2.43 | $2.43 | 50,800 | — | — |
| 2005-12-14 | $2.44 | $2.44 | 23,200 | — | — |
| 2005-12-13 | $2.45 | $2.45 | 45,400 | — | — |
| 2005-12-12 | $2.45 | $2.45 | 118,300 | — | — |
| 2005-12-09 | $2.43 | $2.43 | 331,800 | — | — |
| 2005-12-08 | $2.57 | $2.57 | 31,800 | — | — |
| 2005-12-07 | $2.61 | $2.61 | 54,800 | — | — |
| 2005-12-06 | $2.60 | $2.60 | 71,200 | — | — |
| 2005-12-05 | $2.70 | $2.70 | 73,500 | — | — |
| 2005-12-02 | $2.70 | $2.70 | 52,300 | — | — |
| 2005-12-01 | $2.67 | $2.67 | 76,300 | — | — |
| 2005-11-30 | $2.55 | $2.55 | 198,000 | — | — |
| 2005-11-29 | $2.52 | $2.52 | 105,300 | — | — |
| 2005-11-28 | $2.57 | $2.57 | 117,400 | — | — |
| 2005-11-25 | $2.65 | $2.65 | 28,300 | — | — |
| 2005-11-23 | $2.68 | $2.68 | 73,200 | — | — |
| 2005-11-22 | $2.73 | $2.73 | 157,300 | — | — |
| 2005-11-21 | $2.71 | $2.71 | 103,400 | — | — |
| 2005-11-18 | $2.89 | $2.89 | 73,100 | — | — |
| 2005-11-17 | $2.90 | $2.90 | 40,200 | — | — |
| 2005-11-16 | $2.94 | $2.94 | 71,500 | — | — |
| 2005-11-15 | $2.91 | $2.91 | 146,500 | — | — |
| 2005-11-14 | $2.86 | $2.86 | 526,600 | — | — |
| 2005-11-11 | $3.17 | $3.17 | 36,200 | — | — |
| 2005-11-10 | $3.15 | $3.15 | 147,100 | — | — |
| 2005-11-09 | $3.12 | $3.12 | 120,900 | — | — |
| 2005-11-08 | $3.35 | $3.35 | 57,000 | — | — |
| 2005-11-07 | $3.36 | $3.36 | 135,100 | — | — |
| 2005-11-04 | $3.29 | $3.29 | 125,900 | — | — |
| 2005-11-03 | $3.14 | $3.14 | 119,000 | — | — |
| 2005-11-02 | $3.30 | $3.30 | 88,800 | — | — |
| 2005-11-01 | $3.18 | $3.18 | 87,700 | — | — |
| 2005-10-31 | $3.16 | $3.16 | 109,300 | — | — |
| 2005-10-28 | $3.06 | $3.06 | 51,300 | — | — |
| 2005-10-27 | $3.10 | $3.10 | 103,300 | — | — |
| 2005-10-26 | $3.22 | $3.22 | 129,900 | — | — |
| 2005-10-25 | $3.27 | $3.27 | 83,500 | — | — |
| 2005-10-24 | $3.09 | $3.09 | 234,700 | — | — |
| 2005-10-21 | $3.16 | $3.16 | 177,700 | — | — |
| 2005-10-20 | $2.97 | $2.97 | 101,900 | — | — |
| 2005-10-19 | $3.13 | $3.13 | 176,800 | — | — |
| 2005-10-18 | $3.24 | $3.24 | 163,400 | — | — |
| 2005-10-17 | $3.19 | $3.19 | 130,900 | — | — |
| 2005-10-14 | $3.25 | $3.25 | 99,600 | — | — |
| 2005-10-13 | $3.05 | $3.05 | 158,600 | — | — |
| 2005-10-12 | $3.12 | $3.12 | 209,000 | — | — |
| 2005-10-11 | $3.39 | $3.39 | 327,600 | — | — |
| 2005-10-10 | $3.55 | $3.55 | 587,400 | — | — |
| 2005-10-07 | $3.27 | $3.27 | 178,800 | — | — |
| 2005-10-06 | $3.15 | $3.15 | 187,900 | — | — |
| 2005-10-05 | $3.28 | $3.28 | 287,600 | — | — |
| 2005-10-04 | $3.36 | $3.36 | 983,300 | — | — |
| 2005-10-03 | $2.96 | $2.96 | 168,300 | — | — |
| 2005-09-30 | $2.78 | $2.78 | 60,100 | — | — |
| 2005-09-29 | $2.75 | $2.75 | 86,300 | — | — |
| 2005-09-28 | $2.82 | $2.82 | 122,600 | — | — |
| 2005-09-27 | $2.89 | $2.89 | 563,600 | — | — |
| 2005-09-26 | $2.61 | $2.61 | 82,800 | — | — |
| 2005-09-23 | $2.60 | $2.60 | 55,100 | — | — |
| 2005-09-22 | $2.53 | $2.53 | 77,900 | — | — |
| 2005-09-21 | $2.52 | $2.52 | 28,700 | — | — |
| 2005-09-20 | $2.56 | $2.56 | 43,700 | — | — |
| 2005-09-19 | $2.58 | $2.58 | 56,600 | — | — |
| 2005-09-16 | $2.48 | $2.48 | 170,300 | — | — |
| 2005-09-15 | $2.52 | $2.52 | 72,400 | — | — |
| 2005-09-14 | $2.63 | $2.63 | 65,400 | — | — |
| 2005-09-13 | $2.70 | $2.70 | 143,900 | — | — |
| 2005-09-12 | $2.70 | $2.70 | 106,700 | — | — |
| 2005-09-09 | $2.60 | $2.60 | 202,100 | — | — |
| 2005-09-08 | $2.70 | $2.70 | 219,900 | — | — |
| 2005-09-07 | $2.75 | $2.75 | 121,200 | — | — |
| 2005-09-06 | $2.81 | $2.81 | 83,800 | — | — |
| 2005-09-02 | $2.85 | $2.85 | 114,500 | — | — |
| 2005-09-01 | $2.81 | $2.81 | 360,400 | — | — |
| 2005-08-31 | $2.96 | $2.96 | 325,200 | — | — |
| 2005-08-30 | $2.56 | $2.56 | 100,300 | — | — |
| 2005-08-29 | $2.65 | $2.65 | 298,400 | — | — |
| 2005-08-26 | $2.42 | $2.42 | 49,000 | — | — |
| 2005-08-25 | $2.43 | $2.43 | 15,800 | — | — |
| 2005-08-24 | $2.40 | $2.40 | 45,000 | — | — |
| 2005-08-23 | $2.43 | $2.43 | 66,700 | — | — |
| 2005-08-22 | $2.39 | $2.39 | 37,000 | — | — |
| 2005-08-19 | $2.40 | $2.40 | 19,100 | — | — |
| 2005-08-18 | $2.45 | $2.45 | 48,500 | — | — |
| 2005-08-17 | $2.45 | $2.45 | 28,300 | — | — |
| 2005-08-16 | $2.46 | $2.46 | 104,900 | — | — |
| 2005-08-15 | $2.47 | $2.47 | 50,200 | — | — |
| 2005-08-12 | $2.30 | $2.30 | 40,600 | — | — |
| 2005-08-11 | $2.30 | $2.30 | 31,100 | — | — |
| 2005-08-10 | $2.27 | $2.27 | 91,500 | — | — |
| 2005-08-09 | $2.34 | $2.34 | 231,000 | — | — |
| 2005-08-08 | $2.40 | $2.40 | 137,500 | — | — |
| 2005-08-05 | $2.40 | $2.40 | 146,700 | — | — |
| 2005-08-04 | $2.32 | $2.32 | 25,200 | — | — |
| 2005-08-03 | $2.35 | $2.35 | 36,200 | — | — |
| 2005-08-02 | $2.34 | $2.34 | 82,700 | — | — |
| 2005-08-01 | $2.30 | $2.30 | 27,700 | — | — |
| 2005-07-29 | $2.22 | $2.22 | 57,900 | — | — |
| 2005-07-28 | $2.26 | $2.26 | 25,000 | — | — |
| 2005-07-27 | $2.26 | $2.26 | 35,100 | — | — |
| 2005-07-26 | $2.30 | $2.30 | 50,100 | — | — |
| 2005-07-25 | $2.35 | $2.35 | 58,600 | — | — |
| 2005-07-22 | $2.25 | $2.25 | 79,900 | — | — |
| 2005-07-21 | $2.26 | $2.26 | 42,800 | — | — |
| 2005-07-20 | $2.29 | $2.29 | 126,700 | — | — |
| 2005-07-19 | $2.33 | $2.33 | 306,000 | — | — |
| 2005-07-18 | $2.22 | $2.22 | 387,600 | — | — |
| 2005-07-15 | $2.02 | $2.02 | 28,200 | — | — |
| 2005-07-14 | $2.02 | $2.02 | 42,500 | — | — |
| 2005-07-13 | $2.02 | $2.02 | 29,000 | — | — |
| 2005-07-12 | $2.04 | $2.04 | 46,300 | — | — |
| 2005-07-11 | $2.06 | $2.06 | 60,900 | — | — |
| 2005-07-08 | $2.01 | $2.01 | 19,900 | — | — |
| 2005-07-07 | $2.01 | $2.01 | 99,300 | — | — |
| 2005-07-06 | $1.98 | $1.98 | 68,000 | — | — |
| 2005-07-05 | $1.92 | $1.92 | 46,100 | — | — |
| 2005-07-01 | $1.90 | $1.90 | 23,600 | — | — |
| 2005-06-30 | $1.91 | $1.91 | 21,700 | — | — |
| 2005-06-29 | $1.87 | $1.87 | 38,900 | — | — |
| 2005-06-28 | $1.92 | $1.92 | 26,900 | — | — |
| 2005-06-27 | $1.95 | $1.95 | 27,800 | — | — |
| 2005-06-24 | $1.91 | $1.91 | 40,500 | — | — |
| 2005-06-23 | $1.89 | $1.89 | 12,100 | — | — |
| 2005-06-22 | $1.84 | $1.84 | 47,000 | — | — |
| 2005-06-21 | $1.90 | $1.90 | 10,500 | — | — |
| 2005-06-20 | $1.88 | $1.88 | 15,400 | — | — |
| 2005-06-17 | $1.91 | $1.91 | 55,600 | — | — |
| 2005-06-16 | $1.90 | $1.90 | 18,900 | — | — |
| 2005-06-15 | $1.94 | $1.94 | 11,200 | — | — |
| 2005-06-14 | $1.98 | $1.98 | 29,100 | — | — |
| 2005-06-13 | $1.93 | $1.93 | 16,000 | — | — |
| 2005-06-10 | $1.91 | $1.91 | 17,400 | — | — |
| 2005-06-09 | $1.93 | $1.93 | 16,300 | — | — |
| 2005-06-08 | $1.87 | $1.87 | 35,100 | — | — |
| 2005-06-07 | $1.90 | $1.90 | 23,900 | — | — |
| 2005-06-06 | $1.94 | $1.94 | 76,800 | — | — |
| 2005-06-03 | $1.92 | $1.92 | 21,400 | — | — |
| 2005-06-02 | $1.93 | $1.93 | 29,500 | — | — |
| 2005-06-01 | $1.95 | $1.95 | 37,800 | — | — |
| 2005-05-31 | $1.98 | $1.98 | 13,600 | — | — |
| 2005-05-27 | $1.98 | $1.98 | 23,200 | — | — |
| 2005-05-26 | $1.97 | $1.97 | 47,100 | — | — |
| 2005-05-25 | $1.95 | $1.95 | 92,300 | — | — |
| 2005-05-24 | $1.85 | $1.85 | 40,000 | — | — |
| 2005-05-23 | $1.92 | $1.92 | 21,900 | — | — |
| 2005-05-20 | $1.89 | $1.89 | 18,300 | — | — |
| 2005-05-19 | $1.90 | $1.90 | 65,100 | — | — |
| 2005-05-18 | $1.99 | $1.99 | 51,200 | — | — |
| 2005-05-17 | $1.98 | $1.98 | 65,800 | — | — |
| 2005-05-16 | $1.98 | $1.98 | 41,300 | — | — |
| 2005-05-13 | $2.01 | $2.01 | 30,100 | — | — |
| 2005-05-12 | $2.05 | $2.05 | 93,100 | — | — |
| 2005-05-11 | $2.12 | $2.12 | 147,100 | — | — |
| 2005-05-10 | $2.19 | $2.19 | 386,000 | — | — |
| 2005-05-09 | $2.13 | $2.13 | 101,200 | — | — |
| 2005-05-06 | $2.03 | $2.03 | 11,400 | — | — |
| 2005-05-05 | $2.04 | $2.04 | 15,400 | — | — |
| 2005-05-04 | $2.04 | $2.04 | 19,200 | — | — |
| 2005-05-03 | $2.03 | $2.03 | 21,800 | — | — |
| 2005-05-02 | $2.02 | $2.02 | 47,300 | — | — |
| 2005-04-29 | $2.02 | $2.02 | 51,200 | — | — |
| 2005-04-28 | $2.01 | $2.01 | 31,700 | — | — |
| 2005-04-27 | $2.05 | $2.05 | 83,700 | — | — |
| 2005-04-26 | $2.03 | $2.03 | 63,000 | — | — |
| 2005-04-25 | $2.02 | $2.02 | 38,500 | — | — |
| 2005-04-22 | $2.04 | $2.04 | 17,300 | — | — |
| 2005-04-21 | $2.01 | $2.01 | 265,000 | — | — |
| 2005-04-20 | $1.99 | $1.99 | 25,400 | — | — |
| 2005-04-19 | $2.00 | $2.00 | 61,100 | — | — |
| 2005-04-18 | $1.94 | $1.94 | 15,900 | — | — |
| 2005-04-15 | $1.94 | $1.94 | 26,600 | — | — |
| 2005-04-14 | $1.98 | $1.98 | 11,000 | — | — |
| 2005-04-13 | $2.00 | $2.00 | 29,300 | — | — |
| 2005-04-12 | $2.02 | $2.02 | 78,800 | — | — |
| 2005-04-11 | $2.07 | $2.07 | 85,200 | — | — |
| 2005-04-08 | $1.95 | $1.95 | 26,800 | — | — |
| 2005-04-07 | $2.02 | $2.02 | 153,700 | — | — |
| 2005-04-06 | $2.03 | $2.03 | 49,400 | — | — |
| 2005-04-05 | $2.09 | $2.09 | 218,600 | — | — |
| 2005-04-04 | $1.99 | $1.99 | 25,300 | — | — |
| 2005-04-01 | $2.01 | $2.01 | 50,400 | — | — |
| 2005-03-31 | $2.02 | $2.02 | 51,200 | — | — |
| 2005-03-30 | $2.00 | $2.00 | 23,300 | — | — |
| 2005-03-29 | $2.00 | $2.00 | 80,100 | — | — |
| 2005-03-28 | $2.02 | $2.02 | 157,400 | — | — |
| 2005-03-24 | $2.00 | $2.00 | 14,800 | — | — |
| 2005-03-23 | $1.94 | $1.94 | 28,400 | — | — |
| 2005-03-22 | $1.97 | $1.97 | 23,500 | — | — |
| 2005-03-21 | $1.92 | $1.92 | 22,500 | — | — |
| 2005-03-18 | $1.96 | $1.96 | 42,600 | — | — |
| 2005-03-17 | $2.04 | $2.04 | 12,400 | — | — |
| 2005-03-16 | $1.96 | $1.96 | 79,000 | — | — |
| 2005-03-15 | $1.99 | $1.99 | 45,700 | — | — |
| 2005-03-14 | $1.99 | $1.99 | 50,800 | — | — |
| 2005-03-11 | $1.99 | $1.99 | 40,200 | — | — |
| 2005-03-10 | $2.09 | $2.09 | 52,700 | — | — |
| 2005-03-09 | $2.09 | $2.09 | 47,900 | — | — |
| 2005-03-08 | $1.99 | $1.99 | 32,700 | — | — |
| 2005-03-07 | $2.05 | $2.05 | 41,400 | — | — |
| 2005-03-04 | $2.09 | $2.09 | 93,500 | — | — |
| 2005-03-03 | $2.15 | $2.15 | 67,800 | — | — |
| 2005-03-02 | $2.19 | $2.19 | 47,500 | — | — |
| 2005-03-01 | $2.29 | $2.29 | 65,200 | — | — |
| 2005-02-28 | $2.23 | $2.23 | 148,300 | — | — |
| 2005-02-25 | $2.23 | $2.23 | 91,800 | — | — |
| 2005-02-24 | $2.15 | $2.15 | 304,400 | — | — |
| 2005-02-23 | $2.08 | $2.08 | 79,900 | — | — |
| 2005-02-22 | $2.07 | $2.07 | 43,200 | — | — |
| 2005-02-18 | $2.06 | $2.06 | 26,700 | — | — |
| 2005-02-17 | $2.05 | $2.05 | 29,400 | — | — |
| 2005-02-16 | $2.05 | $2.05 | 95,700 | — | — |
| 2005-02-15 | $2.02 | $2.02 | 46,700 | — | — |
| 2005-02-14 | $1.99 | $1.99 | 72,200 | — | — |
| 2005-02-11 | $2.05 | $2.05 | 62,900 | — | — |
| 2005-02-10 | $2.00 | $2.00 | 43,200 | — | — |
| 2005-02-09 | $1.97 | $1.97 | 61,800 | — | — |
| 2005-02-08 | $2.05 | $2.05 | 40,300 | — | — |
| 2005-02-07 | $2.06 | $2.06 | 57,100 | — | — |
| 2005-02-04 | $2.01 | $2.01 | 63,000 | — | — |
| 2005-02-03 | $1.96 | $1.96 | 75,500 | — | — |
| 2005-02-02 | $2.09 | $2.09 | 298,300 | — | — |
| 2005-02-01 | $1.92 | $1.92 | 62,700 | — | — |
| 2005-01-31 | $1.84 | $1.84 | 147,100 | — | — |
| 2005-01-28 | $1.80 | $1.80 | 44,400 | — | — |
| 2005-01-27 | $1.85 | $1.85 | 45,300 | — | — |
| 2005-01-26 | $1.80 | $1.80 | 69,100 | — | — |
| 2005-01-25 | $1.77 | $1.77 | 44,300 | — | — |
| 2005-01-24 | $1.78 | $1.78 | 68,200 | — | — |
| 2005-01-21 | $1.75 | $1.75 | 44,600 | — | — |
| 2005-01-20 | $1.75 | $1.75 | 39,200 | — | — |
| 2005-01-19 | $1.75 | $1.75 | 71,300 | — | — |
| 2005-01-18 | $1.74 | $1.74 | 23,300 | — | — |
| 2005-01-14 | $1.77 | $1.77 | 38,000 | — | — |
| 2005-01-13 | $1.72 | $1.72 | 107,900 | — | — |
| 2005-01-12 | $1.71 | $1.71 | 105,100 | — | — |
| 2005-01-11 | $1.64 | $1.64 | 54,700 | — | — |
| 2005-01-10 | $1.75 | $1.75 | 64,700 | — | — |
| 2005-01-07 | $1.79 | $1.79 | 22,800 | — | — |
| 2005-01-06 | $1.79 | $1.79 | 52,700 | — | — |
| 2005-01-05 | $1.77 | $1.77 | 20,800 | — | — |
| 2005-01-04 | $1.80 | $1.80 | 112,200 | — | — |
| 2005-01-03 | $1.82 | $1.82 | 217,600 | — | — |