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
- 1980-03-17 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 | $3.18 | $8.74 | 13,865 | — | — |
| 2005-12-29 | $3.01 | $8.27 | 1,353 | — | — |
| 2005-12-28 | $2.98 | $8.20 | 32,126 | — | — |
| 2005-12-27 | $3.02 | $8.30 | 18,599 | — | — |
| 2005-12-23 | $3.03 | $8.33 | 9,469 | — | — |
| 2005-12-22 | $2.94 | $8.07 | 3,382 | — | — |
| 2005-12-21 | $3.06 | $8.42 | 48,019 | — | — |
| 2005-12-20 | $2.92 | $8.02 | 676 | — | — |
| 2005-12-19 | $2.90 | $7.96 | 13,188 | — | — |
| 2005-12-16 | $2.94 | $8.08 | 14,879 | — | — |
| 2005-12-15 | $2.94 | $8.09 | 1,353 | — | — |
| 2005-12-14 | $2.95 | $8.12 | 22,995 | — | — |
| 2005-12-13 | $2.91 | $7.99 | 4,058 | — | — |
| 2005-12-12 | $3.02 | $8.29 | 4,058 | — | — |
| 2005-12-09 | $3.08 | $8.46 | 2,367 | — | — |
| 2005-12-08 | $2.90 | $7.96 | 19,952 | — | — |
| 2005-12-07 | $2.88 | $7.91 | 35,846 | — | — |
| 2005-12-06 | $2.95 | $8.12 | 21,643 | — | — |
| 2005-12-05 | $2.92 | $8.02 | 40,918 | — | — |
| 2005-12-02 | $3.03 | $8.33 | 17,585 | — | — |
| 2005-12-01 | $3.07 | $8.43 | 22,995 | — | — |
| 2005-11-30 | $3.09 | $8.50 | 9,469 | — | — |
| 2005-11-29 | $3.13 | $8.61 | 13,527 | — | — |
| 2005-11-28 | $3.03 | $8.33 | 14,203 | — | — |
| 2005-11-25 | $3.03 | $8.33 | 9,807 | — | — |
| 2005-11-23 | $3.05 | $8.40 | 12,174 | — | — |
| 2005-11-22 | $3.09 | $8.50 | 19,614 | — | — |
| 2005-11-21 | $3.24 | $8.90 | 113,962 | — | — |
| 2005-11-18 | $2.84 | $7.81 | 11,836 | — | — |
| 2005-11-17 | $2.80 | $7.70 | 12,174 | — | — |
| 2005-11-16 | $2.82 | $7.76 | 12,512 | — | — |
| 2005-11-15 | $2.85 | $7.85 | 20,628 | — | — |
| 2005-11-14 | $2.84 | $7.81 | 8,792 | — | — |
| 2005-11-11 | $2.89 | $7.94 | 7,440 | — | — |
| 2005-11-10 | $2.90 | $7.98 | 17,246 | — | — |
| 2005-11-09 | $2.87 | $7.88 | 12,512 | — | — |
| 2005-11-08 | $2.85 | $7.83 | 34,155 | — | — |
| 2005-11-07 | $2.78 | $7.64 | 6,425 | — | — |
| 2005-11-04 | $2.82 | $7.76 | 8,454 | — | — |
| 2005-11-03 | $2.88 | $7.92 | 12,512 | — | — |
| 2005-11-02 | $2.79 | $7.68 | 5,411 | — | — |
| 2005-11-01 | $2.82 | $7.75 | 8,454 | — | — |
| 2005-10-31 | $2.74 | $7.52 | 8,454 | — | — |
| 2005-10-28 | $2.84 | $7.80 | 2,029 | — | — |
| 2005-10-27 | $2.84 | $7.81 | 6,763 | — | — |
| 2005-10-26 | $2.91 | $7.99 | 4,734 | — | — |
| 2005-10-25 | $2.96 | $8.13 | 7,440 | — | — |
| 2005-10-24 | $2.91 | $8.01 | 6,425 | — | — |
| 2005-10-21 | $2.84 | $7.81 | 47,681 | — | — |
| 2005-10-20 | $2.81 | $7.73 | 5,749 | — | — |
| 2005-10-19 | $2.81 | $7.72 | 12,512 | — | — |
| 2005-10-18 | $2.87 | $7.90 | 2,367 | — | — |
| 2005-10-17 | $2.91 | $8.01 | 7,778 | — | — |
| 2005-10-14 | $2.76 | $7.59 | 1,353 | — | — |
| 2005-10-13 | $2.85 | $7.83 | 7,101 | — | — |
| 2005-10-12 | $2.78 | $7.65 | 9,807 | — | — |
| 2005-10-11 | $2.78 | $7.63 | 2,705 | — | — |
| 2005-10-10 | $2.79 | $7.66 | 24,348 | — | — |
| 2005-10-07 | $2.74 | $7.52 | 26,039 | — | — |
| 2005-10-06 | $2.74 | $7.52 | 8,454 | — | — |
| 2005-10-05 | $2.85 | $7.84 | 10,821 | — | — |
| 2005-10-04 | $2.90 | $7.97 | 8,454 | — | — |
| 2005-10-03 | $2.93 | $8.05 | 12,850 | — | — |
| 2005-09-30 | $2.85 | $7.85 | 1,014 | — | — |
| 2005-09-29 | $2.84 | $7.81 | 3,043 | — | — |
| 2005-09-28 | $2.88 | $7.92 | 21,981 | — | — |
| 2005-09-27 | $2.76 | $7.60 | 18,599 | — | — |
| 2005-09-26 | $2.71 | $7.46 | 2,029 | — | — |
| 2005-09-23 | $2.72 | $7.49 | 6,763 | — | — |
| 2005-09-22 | $2.71 | $7.46 | 15,556 | — | — |
| 2005-09-21 | $2.70 | $7.43 | 13,527 | — | — |
| 2005-09-20 | $2.68 | $7.37 | 20,628 | — | — |
| 2005-09-19 | $2.76 | $7.60 | 5,411 | — | — |
| 2005-09-16 | $2.73 | $7.50 | 4,396 | — | — |
| 2005-09-15 | $2.66 | $7.31 | 17,585 | — | — |
| 2005-09-14 | $2.74 | $7.54 | 3,043 | — | — |
| 2005-09-13 | $2.84 | $7.81 | 19,614 | — | — |
| 2005-09-12 | $2.87 | $7.89 | 19,614 | — | — |
| 2005-09-09 | $2.88 | $7.93 | 30,435 | — | — |
| 2005-09-08 | $2.87 | $7.88 | 21,304 | — | — |
| 2005-09-07 | $2.78 | $7.64 | 21,643 | — | — |
| 2005-09-06 | $2.73 | $7.50 | 22,657 | — | — |
| 2005-09-02 | $2.79 | $7.68 | 1,014 | — | — |
| 2005-09-01 | $2.70 | $7.43 | 6,425 | — | — |
| 2005-08-31 | $2.77 | $7.63 | 7,101 | — | — |
| 2005-08-30 | $2.78 | $7.64 | 338 | — | — |
| 2005-08-29 | $2.69 | $7.40 | 12,850 | — | — |
| 2005-08-26 | $2.69 | $7.41 | 22,319 | — | — |
| 2005-08-25 | $2.68 | $7.36 | 11,498 | — | — |
| 2005-08-24 | $2.66 | $7.32 | 10,145 | — | — |
| 2005-08-23 | $2.72 | $7.48 | 3,382 | — | — |
| 2005-08-22 | $2.72 | $7.49 | 40,580 | — | — |
| 2005-08-19 | $2.76 | $7.60 | 17,246 | — | — |
| 2005-08-18 | $2.79 | $7.66 | 17,585 | — | — |
| 2005-08-17 | $2.88 | $7.91 | 26,715 | — | — |
| 2005-08-16 | $2.85 | $7.85 | 15,217 | — | — |
| 2005-08-15 | $2.83 | $7.77 | 40,580 | — | — |
| 2005-08-12 | $2.66 | $7.32 | 11,498 | — | — |
| 2005-08-11 | $2.76 | $7.59 | 31,449 | — | — |
| 2005-08-10 | $2.76 | $7.59 | 15,556 | — | — |
| 2005-08-09 | $2.82 | $7.76 | 11,159 | — | — |
| 2005-08-08 | $2.94 | $8.07 | 31,788 | — | — |
| 2005-08-05 | $2.96 | $8.13 | 73,044 | — | — |
| 2005-08-04 | $2.92 | $8.02 | 315,170 | — | — |
| 2005-08-03 | $2.99 | $8.21 | 45,652 | — | — |
| 2005-08-02 | $3.02 | $8.29 | 60,193 | — | — |
| 2005-08-01 | $3.04 | $8.35 | 68,986 | — | — |
| 2005-07-29 | $3.05 | $8.37 | 123,430 | — | — |
| 2005-07-28 | $3.00 | $8.25 | 240,435 | — | — |
| 2005-07-27 | $2.87 | $7.88 | 50,048 | — | — |
| 2005-07-26 | $2.74 | $7.54 | 2,029 | — | — |
| 2005-07-25 | $2.74 | $7.53 | 41,256 | — | — |
| 2005-07-22 | $2.64 | $7.27 | 15,894 | — | — |
| 2005-07-21 | $2.66 | $7.32 | 2,705 | — | — |
| 2005-07-20 | $2.69 | $7.41 | 14,203 | — | — |
| 2005-07-19 | $2.68 | $7.37 | 9,469 | — | — |
| 2005-07-18 | $2.65 | $7.29 | 31,449 | — | — |
| 2005-07-15 | $2.72 | $7.47 | 17,923 | — | — |
| 2005-07-14 | $2.74 | $7.53 | 2,367 | — | — |
| 2005-07-13 | $2.75 | $7.56 | 48,019 | — | — |
| 2005-07-12 | $2.74 | $7.53 | 66,957 | — | — |
| 2005-07-11 | $2.72 | $7.48 | 11,836 | — | — |
| 2005-07-08 | $2.71 | $7.45 | 1,691 | — | — |
| 2005-07-07 | $2.66 | $7.32 | 16,570 | — | — |
| 2005-07-06 | $2.73 | $7.51 | 17,923 | — | — |
| 2005-07-05 | $2.63 | $7.24 | 24,010 | — | — |
| 2005-07-01 | $2.75 | $7.56 | 11,498 | — | — |
| 2005-06-30 | $2.68 | $7.36 | 9,130 | — | — |
| 2005-06-29 | $2.72 | $7.48 | 35,169 | — | — |
| 2005-06-28 | $2.66 | $7.30 | 54,106 | — | — |
| 2005-06-27 | $2.50 | $6.87 | 3,720 | — | — |
| 2005-06-24 | $2.52 | $6.93 | 4,396 | — | — |
| 2005-06-23 | $2.56 | $7.05 | 1,014 | — | — |
| 2005-06-22 | $2.51 | $6.89 | 22,995 | — | — |
| 2005-06-21 | $2.50 | $6.88 | 9,469 | — | — |
| 2005-06-20 | $2.47 | $6.79 | 36,860 | — | — |
| 2005-06-17 | $2.48 | $6.81 | 9,130 | — | — |
| 2005-06-16 | $2.51 | $6.89 | 1,691 | — | — |
| 2005-06-15 | $2.54 | $6.99 | 44,300 | — | — |
| 2005-06-14 | $2.58 | $7.11 | 27,391 | — | — |
| 2005-06-13 | $2.54 | $6.99 | 10,145 | — | — |
| 2005-06-10 | $2.57 | $7.07 | 8,116 | — | — |
| 2005-06-09 | $2.57 | $7.07 | 21,304 | — | — |
| 2005-06-08 | $2.60 | $7.15 | 32,126 | — | — |
| 2005-06-07 | $2.55 | $7.01 | 19,275 | — | — |
| 2005-06-06 | $2.52 | $6.94 | 26,039 | — | — |
| 2005-06-03 | $2.48 | $6.81 | 9,807 | — | — |
| 2005-06-02 | $2.48 | $6.81 | 42,609 | — | — |
| 2005-06-01 | $2.38 | $6.54 | 17,246 | — | — |
| 2005-05-31 | $2.38 | $6.54 | 5,072 | — | — |
| 2005-05-27 | $2.37 | $6.53 | 2,705 | — | — |
| 2005-05-26 | $2.34 | $6.42 | 26,039 | — | — |
| 2005-05-25 | $2.38 | $6.54 | 21,304 | — | — |
| 2005-05-24 | $2.38 | $6.54 | 16,570 | — | — |
| 2005-05-23 | $2.34 | $6.43 | 28,744 | — | — |
| 2005-05-20 | $2.11 | $5.81 | 11,498 | — | — |
| 2005-05-19 | $2.22 | $6.10 | 11,498 | — | — |
| 2005-05-18 | $2.21 | $6.07 | 12,850 | — | — |
| 2005-05-17 | $2.14 | $5.89 | 2,705 | — | — |
| 2005-05-16 | $2.14 | $5.88 | 17,246 | — | — |
| 2005-05-13 | $2.19 | $6.02 | 21,643 | — | — |
| 2005-05-12 | $2.09 | $5.75 | 11,159 | — | — |
| 2005-05-11 | $2.06 | $5.65 | 14,203 | — | — |
| 2005-05-10 | $2.09 | $5.76 | 24,686 | — | — |
| 2005-05-09 | $2.10 | $5.76 | 42,947 | — | — |
| 2005-05-06 | $2.08 | $5.73 | 2,705 | — | — |
| 2005-05-05 | $2.03 | $5.57 | 12,512 | — | — |
| 2005-05-04 | $2.06 | $5.67 | 36,184 | — | — |
| 2005-05-03 | $2.17 | $5.96 | 3,043 | — | — |
| 2005-05-02 | $2.16 | $5.95 | 14,541 | — | — |
| 2005-04-29 | $2.08 | $5.73 | 63,913 | — | — |
| 2005-04-28 | $2.25 | $6.19 | 107,875 | — | — |
| 2005-04-27 | $2.28 | $6.26 | 261,402 | — | — |
| 2005-04-26 | $1.98 | $5.45 | 27,730 | — | — |
| 2005-04-25 | $1.95 | $5.35 | 9,130 | — | — |
| 2005-04-22 | $2.00 | $5.50 | 5,411 | — | — |
| 2005-04-21 | $2.00 | $5.50 | 676 | — | — |
| 2005-04-20 | $1.98 | $5.44 | 10,483 | — | — |
| 2005-04-19 | $1.97 | $5.41 | 36,522 | — | — |
| 2005-04-18 | $1.91 | $5.24 | 48,696 | — | — |
| 2005-04-15 | $1.92 | $5.28 | 48,019 | — | — |
| 2005-04-14 | $1.88 | $5.16 | 48,696 | — | — |
| 2005-04-13 | $1.88 | $5.16 | 55,459 | — | — |
| 2005-04-12 | $1.92 | $5.28 | 29,759 | — | — |
| 2005-04-11 | $1.97 | $5.41 | 338 | — | — |
| 2005-04-08 | $1.93 | $5.30 | 18,937 | — | — |
| 2005-04-07 | $1.93 | $5.30 | 9,807 | — | — |
| 2005-04-06 | $2.00 | $5.50 | 27,391 | — | — |
| 2005-04-05 | $2.01 | $5.53 | 11,159 | — | — |
| 2005-04-04 | $2.06 | $5.65 | 45,314 | — | — |
| 2005-04-01 | $2.08 | $5.72 | 6,763 | — | — |
| 2005-03-31 | $2.06 | $5.68 | 13,188 | — | — |
| 2005-03-30 | $2.01 | $5.52 | 28,068 | — | — |
| 2005-03-29 | $2.09 | $5.76 | 6,763 | — | — |
| 2005-03-28 | $2.11 | $5.81 | 4,058 | — | — |
| 2005-03-24 | $2.00 | $5.49 | 17,246 | — | — |
| 2005-03-23 | $2.00 | $5.49 | 9,130 | — | — |
| 2005-03-22 | $2.03 | $5.59 | 5,749 | — | — |
| 2005-03-21 | $1.93 | $5.29 | 7,778 | — | — |
| 2005-03-18 | $2.06 | $5.65 | 7,778 | — | — |
| 2005-03-17 | $2.11 | $5.81 | 5,072 | — | — |
| 2005-03-16 | $2.13 | $5.85 | 24,348 | — | — |
| 2005-03-15 | $2.06 | $5.67 | 37,536 | — | — |
| 2005-03-14 | $1.93 | $5.30 | 57,150 | — | — |
| 2005-03-11 | $1.99 | $5.46 | 29,420 | — | — |
| 2005-03-10 | $2.00 | $5.49 | 53,768 | — | — |
| 2005-03-09 | $1.95 | $5.35 | 15,556 | — | — |
| 2005-03-08 | $1.95 | $5.37 | 3,382 | — | — |
| 2005-03-07 | $1.92 | $5.28 | 7,440 | — | — |
| 2005-03-04 | $1.93 | $5.30 | 0 | — | — |
| 2005-03-03 | $1.93 | $5.30 | 11,498 | — | — |
| 2005-03-02 | $1.91 | $5.25 | 51,739 | — | — |
| 2005-03-01 | $1.93 | $5.32 | 13,188 | — | — |
| 2005-02-28 | $1.93 | $5.32 | 25,362 | — | — |
| 2005-02-25 | $1.96 | $5.38 | 70,677 | — | — |
| 2005-02-24 | $1.93 | $5.29 | 73,382 | — | — |
| 2005-02-23 | $1.93 | $5.31 | 61,884 | — | — |
| 2005-02-22 | $1.94 | $5.33 | 26,715 | — | — |
| 2005-02-18 | $1.92 | $5.28 | 8,792 | — | — |
| 2005-02-17 | $1.93 | $5.29 | 22,657 | — | — |
| 2005-02-16 | $1.95 | $5.35 | 35,169 | — | — |
| 2005-02-15 | $1.95 | $5.35 | 72,367 | — | — |
| 2005-02-14 | $1.95 | $5.35 | 32,464 | — | — |
| 2005-02-11 | $1.95 | $5.37 | 28,744 | — | — |
| 2005-02-10 | $1.95 | $5.35 | 84,541 | — | — |
| 2005-02-09 | $1.93 | $5.31 | 63,237 | — | — |
| 2005-02-08 | $1.95 | $5.37 | 57,488 | — | — |
| 2005-02-07 | $1.92 | $5.28 | 71,691 | — | — |
| 2005-02-04 | $1.92 | $5.28 | 273,576 | — | — |
| 2005-02-03 | $1.53 | $4.20 | 64,251 | — | — |
| 2005-02-02 | $1.52 | $4.18 | 47,343 | — | — |
| 2005-02-01 | $1.50 | $4.11 | 45,314 | — | — |
| 2005-01-31 | $1.50 | $4.13 | 10,821 | — | — |
| 2005-01-28 | $1.51 | $4.15 | 28,068 | — | — |
| 2005-01-27 | $1.54 | $4.23 | 55,459 | — | — |
| 2005-01-26 | $1.44 | $3.97 | 23,333 | — | — |
| 2005-01-25 | $1.49 | $4.10 | 0 | — | — |
| 2005-01-24 | $1.49 | $4.10 | 9,130 | — | — |
| 2005-01-21 | $1.45 | $4.00 | 9,469 | — | — |
| 2005-01-20 | $1.45 | $3.98 | 9,469 | — | — |
| 2005-01-19 | $1.48 | $4.06 | 10,145 | — | — |
| 2005-01-18 | $1.48 | $4.06 | 5,749 | — | — |
| 2005-01-14 | $1.47 | $4.03 | 17,246 | — | — |
| 2005-01-13 | $1.43 | $3.94 | 0 | — | — |
| 2005-01-12 | $1.43 | $3.94 | 1,691 | — | — |
| 2005-01-11 | $1.45 | $3.98 | 20,966 | — | — |
| 2005-01-10 | $1.46 | $4.02 | 42,947 | — | — |
| 2005-01-07 | $1.48 | $4.06 | 1,691 | — | — |
| 2005-01-06 | $1.47 | $4.05 | 6,087 | — | — |
| 2005-01-05 | $1.45 | $4.00 | 22,995 | — | — |
| 2005-01-04 | $1.48 | $4.06 | 10,821 | — | — |
| 2005-01-03 | $1.48 | $4.07 | 5,749 | — | — |