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
- 2000-10-02 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 | $2.72 | $2.74 | 360,059 | — | — |
| 2005-12-29 | $2.72 | $2.73 | 1,195,416 | — | — |
| 2005-12-28 | $2.71 | $2.72 | 246,634 | — | — |
| 2005-12-27 | $2.72 | $2.74 | 275,320 | — | — |
| 2005-12-23 | $2.67 | $2.68 | 199,978 | — | — |
| 2005-12-22 | $2.54 | $2.55 | 161,400 | — | — |
| 2005-12-21 | $2.56 | $2.57 | 193,713 | — | — |
| 2005-12-20 | $2.45 | $2.46 | 429,136 | — | — |
| 2005-12-19 | $2.45 | $2.46 | 622,684 | — | — |
| 2005-12-16 | $2.44 | $2.45 | 298,236 | — | — |
| 2005-12-15 | $2.39 | $2.40 | 166,346 | — | — |
| 2005-12-14 | $2.35 | $2.36 | 928,504 | — | — |
| 2005-12-13 | $2.32 | $2.33 | 1,659,832 | — | — |
| 2005-12-12 | $2.35 | $2.36 | 632,576 | — | — |
| 2005-12-09 | $2.37 | $2.38 | 880,859 | — | — |
| 2005-12-08 | $2.32 | $2.33 | 216,794 | — | — |
| 2005-12-07 | $2.34 | $2.35 | 144,749 | — | — |
| 2005-12-06 | $2.37 | $2.38 | 1,529,426 | — | — |
| 2005-12-05 | $2.40 | $2.41 | 1,676,978 | — | — |
| 2005-12-02 | $2.33 | $2.34 | 214,156 | — | — |
| 2005-12-01 | $2.24 | $2.25 | 451,722 | — | — |
| 2005-11-30 | $2.18 | $2.19 | 72,539 | — | — |
| 2005-11-29 | $2.18 | $2.19 | 383,799 | — | — |
| 2005-11-28 | $2.19 | $2.20 | 1,361,926 | — | — |
| 2005-11-25 | $2.17 | $2.17 | 308,292 | — | — |
| 2005-11-23 | $2.05 | $2.06 | 163,214 | — | — |
| 2005-11-22 | $1.99 | $2.00 | 381,326 | — | — |
| 2005-11-21 | $2.02 | $2.03 | 82,926 | — | — |
| 2005-11-18 | $2.02 | $2.03 | 156,289 | — | — |
| 2005-11-17 | $1.94 | $1.95 | 930,977 | — | — |
| 2005-11-16 | $1.91 | $1.92 | 2,003,735 | — | — |
| 2005-11-15 | $1.97 | $1.98 | 197,835 | — | — |
| 2005-11-14 | $2.00 | $2.00 | 112,766 | — | — |
| 2005-11-11 | $2.02 | $2.03 | 274,660 | — | — |
| 2005-11-10 | $1.98 | $1.99 | 173,600 | — | — |
| 2005-11-09 | $1.98 | $1.99 | 491,619 | — | — |
| 2005-11-08 | $1.92 | $1.93 | 213,826 | — | — |
| 2005-11-07 | $1.92 | $1.93 | 238,391 | — | — |
| 2005-11-04 | $1.91 | $1.92 | 448,920 | — | — |
| 2005-11-03 | $1.90 | $1.91 | 694,070 | — | — |
| 2005-11-02 | $1.90 | $1.91 | 760,015 | — | — |
| 2005-11-01 | $1.84 | $1.85 | 65,780 | — | — |
| 2005-10-31 | $1.86 | $1.86 | 632,411 | — | — |
| 2005-10-28 | $1.80 | $1.81 | 130,901 | — | — |
| 2005-10-27 | $1.73 | $1.74 | 86,058 | — | — |
| 2005-10-26 | $1.79 | $1.80 | 138,484 | — | — |
| 2005-10-25 | $1.86 | $1.87 | 133,868 | — | — |
| 2005-10-24 | $1.85 | $1.86 | 261,307 | — | — |
| 2005-10-21 | $1.80 | $1.81 | 312,908 | — | — |
| 2005-10-20 | $1.81 | $1.82 | 136,341 | — | — |
| 2005-10-19 | $1.82 | $1.83 | 926,855 | — | — |
| 2005-10-18 | $1.89 | $1.90 | 248,612 | — | — |
| 2005-10-17 | $1.89 | $1.90 | 39,732 | — | — |
| 2005-10-14 | $1.93 | $1.94 | 37,589 | — | — |
| 2005-10-13 | $1.94 | $1.95 | 105,182 | — | — |
| 2005-10-12 | $1.93 | $1.94 | 94,961 | — | — |
| 2005-10-11 | $1.99 | $2.00 | 38,248 | — | — |
| 2005-10-10 | $1.96 | $1.97 | 375,556 | — | — |
| 2005-10-07 | $1.95 | $1.96 | 197,010 | — | — |
| 2005-10-06 | $1.94 | $1.95 | 1,297,630 | — | — |
| 2005-10-05 | $1.98 | $1.99 | 905,258 | — | — |
| 2005-10-04 | $2.03 | $2.04 | 1,597,350 | — | — |
| 2005-10-03 | $2.09 | $2.10 | 42,699 | — | — |
| 2005-09-30 | $2.06 | $2.07 | 328,241 | — | — |
| 2005-09-29 | $2.00 | $2.01 | 316,041 | — | — |
| 2005-09-28 | $1.88 | $1.89 | 128,757 | — | — |
| 2005-09-27 | $1.88 | $1.89 | 32,478 | — | — |
| 2005-09-26 | $1.89 | $1.90 | 137,660 | — | — |
| 2005-09-23 | $1.90 | $1.91 | 145,408 | — | — |
| 2005-09-22 | $1.93 | $1.94 | 68,253 | — | — |
| 2005-09-21 | $1.97 | $1.98 | 109,798 | — | — |
| 2005-09-20 | $2.06 | $2.07 | 266,582 | — | — |
| 2005-09-19 | $1.98 | $1.99 | 657,141 | — | — |
| 2005-09-16 | $2.03 | $2.03 | 60,010 | — | — |
| 2005-09-15 | $2.03 | $2.03 | 274,166 | — | — |
| 2005-09-14 | $2.06 | $2.07 | 140,792 | — | — |
| 2005-09-13 | $2.06 | $2.07 | 105,347 | — | — |
| 2005-09-12 | $2.06 | $2.07 | 92,323 | — | — |
| 2005-09-09 | $2.00 | $2.01 | 2,497,332 | — | — |
| 2005-09-08 | $1.98 | $1.99 | 88,036 | — | — |
| 2005-09-07 | $1.98 | $1.99 | 359,729 | — | — |
| 2005-09-06 | $1.95 | $1.95 | 742,124 | — | — |
| 2005-09-02 | $1.83 | $1.83 | 463,805 | — | — |
| 2005-09-01 | $1.86 | $1.86 | 136,893 | — | — |
| 2005-08-31 | $1.84 | $1.84 | 281,583 | — | — |
| 2005-08-30 | $1.84 | $1.84 | 606,863 | — | — |
| 2005-08-29 | $1.94 | $1.94 | 166,810 | — | — |
| 2005-08-26 | $2.01 | $2.01 | 520,738 | — | — |
| 2005-08-25 | $1.92 | $1.92 | 139,613 | — | — |
| 2005-08-24 | $1.93 | $1.93 | 394,542 | — | — |
| 2005-08-23 | $1.96 | $1.96 | 551,199 | — | — |
| 2005-08-22 | $1.96 | $1.96 | 39,889 | — | — |
| 2005-08-19 | $1.95 | $1.95 | 250,759 | — | — |
| 2005-08-18 | $1.96 | $1.96 | 126,921 | — | — |
| 2005-08-17 | $1.99 | $1.99 | 352,840 | — | — |
| 2005-08-16 | $1.96 | $1.96 | 611,396 | — | — |
| 2005-08-15 | $2.03 | $2.03 | 394,724 | — | — |
| 2005-08-12 | $2.05 | $2.05 | 41,521 | — | — |
| 2005-08-11 | $2.06 | $2.06 | 67,087 | — | — |
| 2005-08-10 | $2.07 | $2.07 | 806,310 | — | — |
| 2005-08-09 | $2.04 | $2.04 | 303,703 | — | — |
| 2005-08-08 | $2.02 | $2.02 | 186,392 | — | — |
| 2005-08-05 | $2.05 | $2.05 | 538,325 | — | — |
| 2005-08-04 | $2.09 | $2.09 | 1,931,009 | — | — |
| 2005-08-03 | $2.18 | $2.18 | 651,104 | — | — |
| 2005-08-02 | $2.15 | $2.15 | 345,043 | — | — |
| 2005-08-01 | $2.13 | $2.13 | 165,178 | — | — |
| 2005-07-29 | $2.12 | $2.12 | 288,292 | — | — |
| 2005-07-28 | $2.10 | $2.10 | 565,523 | — | — |
| 2005-07-27 | $2.12 | $2.12 | 592,176 | — | — |
| 2005-07-26 | $2.08 | $2.08 | 336,159 | — | — |
| 2005-07-25 | $2.09 | $2.09 | 245,138 | — | — |
| 2005-07-22 | $2.14 | $2.14 | 121,119 | — | — |
| 2005-07-21 | $2.16 | $2.16 | 77,240 | — | — |
| 2005-07-20 | $2.18 | $2.18 | 231,902 | — | — |
| 2005-07-19 | $2.21 | $2.21 | 599,610 | — | — |
| 2005-07-18 | $2.17 | $2.17 | 784,189 | — | — |
| 2005-07-15 | $2.18 | $2.18 | 218,848 | — | — |
| 2005-07-14 | $2.18 | $2.18 | 3,835,909 | — | — |
| 2005-07-13 | $2.18 | $2.18 | 295,182 | — | — |
| 2005-07-12 | $2.19 | $2.19 | 423,734 | — | — |
| 2005-07-11 | $2.11 | $2.11 | 220,842 | — | — |
| 2005-07-08 | $2.02 | $2.02 | 360,636 | — | — |
| 2005-07-07 | $2.00 | $2.00 | 128,190 | — | — |
| 2005-07-06 | $2.08 | $2.08 | 85,037 | — | — |
| 2005-07-05 | $2.04 | $2.04 | 78,872 | — | — |
| 2005-07-01 | $2.05 | $2.05 | 375,867 | — | — |
| 2005-06-30 | $2.04 | $2.04 | 274,149 | — | — |
| 2005-06-29 | $2.11 | $2.11 | 33,906 | — | — |
| 2005-06-28 | $2.15 | $2.15 | 148,679 | — | — |
| 2005-06-27 | $2.11 | $2.11 | 546,847 | — | — |
| 2005-06-24 | $2.24 | $2.24 | 589,456 | — | — |
| 2005-06-23 | $2.21 | $2.21 | 2,065,001 | — | — |
| 2005-06-22 | $2.08 | $2.08 | 596,528 | — | — |
| 2005-06-21 | $2.11 | $2.11 | 502,969 | — | — |
| 2005-06-20 | $2.04 | $2.04 | 321,835 | — | — |
| 2005-06-17 | $2.04 | $2.04 | 1,053,080 | — | — |
| 2005-06-16 | $2.04 | $2.04 | 300,984 | — | — |
| 2005-06-15 | $2.02 | $2.02 | 406,328 | — | — |
| 2005-06-14 | $2.01 | $2.01 | 79,597 | — | — |
| 2005-06-13 | $1.99 | $1.99 | 115,498 | — | — |
| 2005-06-10 | $2.10 | $2.10 | 140,157 | — | — |
| 2005-06-09 | $2.10 | $2.10 | 2,313,947 | — | — |
| 2005-06-08 | $2.08 | $2.08 | 430,624 | — | — |
| 2005-06-07 | $2.10 | $2.10 | 473,777 | — | — |
| 2005-06-06 | $2.04 | $2.04 | 128,190 | — | — |
| 2005-06-03 | $2.04 | $2.04 | 179,321 | — | — |
| 2005-06-02 | $2.02 | $2.02 | 593,264 | — | — |
| 2005-06-01 | $1.96 | $1.96 | 330,538 | — | — |
| 2005-05-31 | $1.95 | $1.95 | 1,501,110 | — | — |
| 2005-05-27 | $2.00 | $2.00 | 661,983 | — | — |
| 2005-05-26 | $1.94 | $1.94 | 566,973 | — | — |
| 2005-05-25 | $1.87 | $1.87 | 456,190 | — | — |
| 2005-05-24 | $1.84 | $1.84 | 199,628 | — | — |
| 2005-05-23 | $1.82 | $1.82 | 40,615 | — | — |
| 2005-05-20 | $1.83 | $1.83 | 55,664 | — | — |
| 2005-05-19 | $1.84 | $1.84 | 109,696 | — | — |
| 2005-05-18 | $1.83 | $1.83 | 119,124 | — | — |
| 2005-05-17 | $1.80 | $1.80 | 99,542 | — | — |
| 2005-05-16 | $1.80 | $1.80 | 250,034 | — | — |
| 2005-05-13 | $1.88 | $1.88 | 256,017 | — | — |
| 2005-05-12 | $1.84 | $1.84 | 830,062 | — | — |
| 2005-05-11 | $1.79 | $1.79 | 178,596 | — | — |
| 2005-05-10 | $1.79 | $1.79 | 425,729 | — | — |
| 2005-05-09 | $1.76 | $1.76 | 241,875 | — | — |
| 2005-05-06 | $1.80 | $1.80 | 1,024,251 | — | — |
| 2005-05-05 | $1.83 | $1.83 | 1,349,349 | — | — |
| 2005-05-04 | $1.78 | $1.78 | 720,004 | — | — |
| 2005-05-03 | $1.70 | $1.70 | 933,593 | — | — |
| 2005-05-02 | $1.78 | $1.78 | 902,044 | — | — |
| 2005-04-29 | $1.81 | $1.81 | 166,992 | — | — |
| 2005-04-28 | $1.83 | $1.83 | 54,576 | — | — |
| 2005-04-27 | $1.82 | $1.82 | 542,677 | — | — |
| 2005-04-26 | $1.83 | $1.83 | 204,342 | — | — |
| 2005-04-25 | $1.87 | $1.87 | 374,960 | — | — |
| 2005-04-22 | $1.94 | $1.94 | 619,373 | — | — |
| 2005-04-21 | $1.96 | $1.96 | 242,237 | — | — |
| 2005-04-20 | $1.94 | $1.94 | 47,505 | — | — |
| 2005-04-19 | $1.95 | $1.95 | 180,953 | — | — |
| 2005-04-18 | $1.93 | $1.93 | 297,901 | — | — |
| 2005-04-15 | $2.00 | $2.00 | 43,697 | — | — |
| 2005-04-14 | $2.04 | $2.04 | 1,754,045 | — | — |
| 2005-04-13 | $2.07 | $2.07 | 1,833,643 | — | — |
| 2005-04-12 | $2.10 | $2.10 | 1,980,690 | — | — |
| 2005-04-11 | $2.07 | $2.07 | 1,923,031 | — | — |
| 2005-04-08 | $2.06 | $2.06 | 2,307,420 | — | — |
| 2005-04-07 | $2.07 | $2.07 | 2,009,519 | — | — |
| 2005-04-06 | $2.06 | $2.06 | 2,005,349 | — | — |
| 2005-04-05 | $2.04 | $2.04 | 337,972 | — | — |
| 2005-04-04 | $2.04 | $2.04 | 2,320,112 | — | — |
| 2005-04-01 | $2.04 | $2.04 | 87,938 | — | — |
| 2005-03-31 | $1.97 | $1.97 | 1,035,311 | — | — |
| 2005-03-30 | $1.97 | $1.97 | 90,658 | — | — |
| 2005-03-29 | $1.95 | $1.95 | 133,448 | — | — |
| 2005-03-28 | $2.02 | $2.02 | 45,148 | — | — |
| 2005-03-24 | $1.97 | $1.97 | 919,994 | — | — |
| 2005-03-23 | $2.00 | $2.00 | 395,630 | — | — |
| 2005-03-22 | $1.95 | $1.95 | 175,876 | — | — |
| 2005-03-21 | $2.00 | $2.00 | 114,047 | — | — |
| 2005-03-18 | $2.01 | $2.01 | 274,330 | — | — |
| 2005-03-17 | $2.03 | $2.03 | 313,676 | — | — |
| 2005-03-16 | $2.08 | $2.08 | 247,858 | — | — |
| 2005-03-15 | $2.09 | $2.09 | 219,573 | — | — |
| 2005-03-14 | $2.19 | $2.19 | 391,460 | — | — |
| 2005-03-11 | $2.21 | $2.21 | 210,507 | — | — |
| 2005-03-10 | $2.22 | $2.22 | 278,500 | — | — |
| 2005-03-09 | $2.24 | $2.24 | 281,583 | — | — |
| 2005-03-08 | $2.22 | $2.22 | 232,990 | — | — |
| 2005-03-07 | $2.21 | $2.21 | 306,423 | — | — |
| 2005-03-04 | $2.20 | $2.20 | 180,228 | — | — |
| 2005-03-03 | $2.22 | $2.22 | 325,099 | — | — |
| 2005-03-02 | $2.24 | $2.24 | 589,456 | — | — |
| 2005-03-01 | $2.24 | $2.24 | 577,127 | — | — |
| 2005-02-28 | $2.15 | $2.15 | 292,824 | — | — |
| 2005-02-25 | $2.22 | $2.22 | 86,487 | — | — |
| 2005-02-24 | $2.15 | $2.15 | 30,824 | — | — |
| 2005-02-23 | $2.13 | $2.13 | 87,213 | — | — |
| 2005-02-22 | $2.12 | $2.12 | 130,184 | — | — |
| 2005-02-18 | $2.14 | $2.14 | 329,450 | — | — |
| 2005-02-17 | $2.13 | $2.13 | 872,671 | — | — |
| 2005-02-16 | $2.14 | $2.14 | 302,615 | — | — |
| 2005-02-15 | $2.22 | $2.22 | 482,843 | — | — |
| 2005-02-14 | $2.18 | $2.18 | 1,076,470 | — | — |
| 2005-02-11 | $2.01 | $2.01 | 367,889 | — | — |
| 2005-02-10 | $1.96 | $1.96 | 31,368 | — | — |
| 2005-02-09 | $1.97 | $1.97 | 254,929 | — | — |
| 2005-02-08 | $1.97 | $1.97 | 456,190 | — | — |
| 2005-02-07 | $2.05 | $2.05 | 141,063 | — | — |
| 2005-02-04 | $2.04 | $2.04 | 161,552 | — | — |
| 2005-02-03 | $2.00 | $2.00 | 191,106 | — | — |
| 2005-02-02 | $1.92 | $1.92 | 116,405 | — | — |
| 2005-02-01 | $1.88 | $1.88 | 674,493 | — | — |
| 2005-01-31 | $1.88 | $1.88 | 563,347 | — | — |
| 2005-01-28 | $1.83 | $1.83 | 53,669 | — | — |
| 2005-01-27 | $1.82 | $1.82 | 217,760 | — | — |
| 2005-01-26 | $1.78 | $1.78 | 377,136 | — | — |
| 2005-01-25 | $1.76 | $1.76 | 268,528 | — | — |
| 2005-01-24 | $1.80 | $1.80 | 318,209 | — | — |
| 2005-01-21 | $1.82 | $1.82 | 330,357 | — | — |
| 2005-01-20 | $1.90 | $1.90 | 271,067 | — | — |
| 2005-01-19 | $1.86 | $1.86 | 835,320 | — | — |
| 2005-01-18 | $1.93 | $1.93 | 74,158 | — | — |
| 2005-01-14 | $1.93 | $1.93 | 51,131 | — | — |
| 2005-01-13 | $1.94 | $1.94 | 93,559 | — | — |
| 2005-01-12 | $1.94 | $1.94 | 67,268 | — | — |
| 2005-01-11 | $1.96 | $1.96 | 111,509 | — | — |
| 2005-01-10 | $1.99 | $1.99 | 169,711 | — | — |
| 2005-01-07 | $1.95 | $1.95 | 145,052 | — | — |
| 2005-01-06 | $1.95 | $1.95 | 427,360 | — | — |
| 2005-01-05 | $1.95 | $1.95 | 188,931 | — | — |
| 2005-01-04 | $1.97 | $1.97 | 88,301 | — | — |
| 2005-01-03 | $2.06 | $2.06 | 205,612 | — | — |