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
- 1986-12-17 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 | $0.51 | $0.53 | 15,100 | — | — |
| 2005-12-29 | $0.51 | $0.53 | 4,500 | — | — |
| 2005-12-28 | $0.54 | $0.56 | 0 | — | — |
| 2005-12-27 | $0.54 | $0.56 | 3,200 | — | — |
| 2005-12-23 | $0.54 | $0.56 | 600 | — | — |
| 2005-12-22 | $0.54 | $0.56 | 300 | — | — |
| 2005-12-21 | $0.54 | $0.56 | 0 | — | — |
| 2005-12-20 | $0.54 | $0.56 | 1,300 | — | — |
| 2005-12-19 | $0.53 | $0.55 | 0 | — | — |
| 2005-12-16 | $0.53 | $0.55 | 4,400 | — | — |
| 2005-12-15 | $0.65 | $0.67 | 2,500 | — | — |
| 2005-12-14 | $0.57 | $0.59 | 6,000 | — | — |
| 2005-12-13 | $0.57 | $0.59 | 1,000 | — | — |
| 2005-12-12 | $0.57 | $0.59 | 2,800 | — | — |
| 2005-12-09 | $0.55 | $0.57 | 500 | — | — |
| 2005-12-08 | $0.55 | $0.57 | 600 | — | — |
| 2005-12-07 | $0.55 | $0.57 | 200 | — | — |
| 2005-12-06 | $0.55 | $0.57 | 2,500 | — | — |
| 2005-12-05 | $0.55 | $0.57 | 8,600 | — | — |
| 2005-12-02 | $0.60 | $0.62 | 9,500 | — | — |
| 2005-12-01 | $0.65 | $0.67 | 4,500 | — | — |
| 2005-11-30 | $0.60 | $0.62 | 1,200 | — | — |
| 2005-11-29 | $0.60 | $0.62 | 500 | — | — |
| 2005-11-28 | $0.75 | $0.77 | 400 | — | — |
| 2005-11-25 | $0.89 | $0.92 | 0 | — | — |
| 2005-11-23 | $0.89 | $0.92 | 200 | — | — |
| 2005-11-22 | $0.85 | $0.88 | 1,100 | — | — |
| 2005-11-21 | $0.60 | $0.62 | 400 | — | — |
| 2005-11-18 | $0.60 | $0.62 | 2,000 | — | — |
| 2005-11-17 | $0.63 | $0.65 | 0 | — | — |
| 2005-11-16 | $0.63 | $0.65 | 10,400 | — | — |
| 2005-11-15 | $0.60 | $0.62 | 300 | — | — |
| 2005-11-14 | $0.60 | $0.62 | 2,000 | — | — |
| 2005-11-11 | $0.90 | $0.93 | 300 | — | — |
| 2005-11-10 | $0.65 | $0.67 | 0 | — | — |
| 2005-11-09 | $0.65 | $0.67 | 0 | — | — |
| 2005-11-08 | $0.65 | $0.67 | 1,500 | — | — |
| 2005-11-07 | $0.75 | $0.77 | 14,800 | — | — |
| 2005-11-04 | $0.60 | $0.62 | 12,700 | — | — |
| 2005-11-03 | $0.60 | $0.62 | 29,800 | — | — |
| 2005-11-02 | $0.63 | $0.65 | 10,400 | — | — |
| 2005-11-01 | $0.95 | $0.98 | 13,900 | — | — |
| 2005-10-31 | $0.60 | $0.62 | 14,000 | — | — |
| 2005-10-28 | $0.60 | $0.62 | 16,500 | — | — |
| 2005-10-27 | $0.60 | $0.62 | 23,500 | — | — |
| 2005-10-26 | $0.60 | $0.62 | 7,600 | — | — |
| 2005-10-25 | $0.95 | $0.98 | 0 | — | — |
| 2005-10-24 | $0.95 | $0.98 | 0 | — | — |
| 2005-10-21 | $0.95 | $0.98 | 0 | — | — |
| 2005-10-20 | $0.95 | $0.98 | 0 | — | — |
| 2005-10-19 | $0.95 | $0.98 | 3,100 | — | — |
| 2005-10-18 | $0.95 | $0.98 | 6,200 | — | — |
| 2005-10-17 | $0.65 | $0.67 | 2,800 | — | — |
| 2005-10-14 | $0.70 | $0.72 | 2,000 | — | — |
| 2005-10-13 | $0.85 | $0.88 | 0 | — | — |
| 2005-10-12 | $0.85 | $0.88 | 300 | — | — |
| 2005-10-11 | $0.75 | $0.77 | 15,600 | — | — |
| 2005-10-10 | $0.65 | $0.67 | 2,300 | — | — |
| 2005-10-07 | $0.70 | $0.72 | 300 | — | — |
| 2005-10-06 | $0.70 | $0.72 | 1,200 | — | — |
| 2005-10-05 | $0.70 | $0.72 | 0 | — | — |
| 2005-10-04 | $0.70 | $0.72 | 3,600 | — | — |
| 2005-10-03 | $0.95 | $0.98 | 100 | — | — |
| 2005-09-30 | $0.75 | $0.77 | 2,500 | — | — |
| 2005-09-29 | $0.75 | $0.77 | 700 | — | — |
| 2005-09-28 | $0.74 | $0.76 | 800 | — | — |
| 2005-09-27 | $0.90 | $0.93 | 700 | — | — |
| 2005-09-26 | $0.65 | $0.67 | 300 | — | — |
| 2005-09-23 | $0.85 | $0.88 | 0 | — | — |
| 2005-09-22 | $0.85 | $0.88 | 500 | — | — |
| 2005-09-21 | $0.80 | $0.83 | 0 | — | — |
| 2005-09-20 | $0.80 | $0.83 | 0 | — | — |
| 2005-09-19 | $0.80 | $0.83 | 3,000 | — | — |
| 2005-09-16 | $0.75 | $0.77 | 7,000 | — | — |
| 2005-09-15 | $0.90 | $0.93 | 2,700 | — | — |
| 2005-09-14 | $0.70 | $0.72 | 12,200 | — | — |
| 2005-09-13 | $0.80 | $0.83 | 4,300 | — | — |
| 2005-09-12 | $0.80 | $0.83 | 12,000 | — | — |
| 2005-09-09 | $1.00 | $1.03 | 12,100 | — | — |
| 2005-09-08 | $1.05 | $1.08 | 2,500 | — | — |
| 2005-09-07 | $1.05 | $1.08 | 0 | — | — |
| 2005-09-06 | $1.05 | $1.08 | 1,000 | — | — |
| 2005-09-02 | $1.07 | $1.11 | 500 | — | — |
| 2005-09-01 | $1.20 | $1.24 | 700 | — | — |
| 2005-08-31 | $1.30 | $1.34 | 3,300 | — | — |
| 2005-08-30 | $1.20 | $1.24 | 500 | — | — |
| 2005-08-29 | $1.35 | $1.39 | 0 | — | — |
| 2005-08-26 | $1.35 | $1.39 | 0 | — | — |
| 2005-08-25 | $1.35 | $1.39 | 0 | — | — |
| 2005-08-24 | $1.35 | $1.39 | 200 | — | — |
| 2005-08-23 | $1.35 | $1.39 | 900 | — | — |
| 2005-08-22 | $1.04 | $1.07 | 3,000 | — | — |
| 2005-08-19 | $1.30 | $1.34 | 300 | — | — |
| 2005-08-18 | $1.16 | $1.20 | 1,400 | — | — |
| 2005-08-17 | $1.15 | $1.19 | 0 | — | — |
| 2005-08-16 | $1.15 | $1.19 | 2,000 | — | — |
| 2005-08-15 | $1.11 | $1.15 | 0 | — | — |
| 2005-08-12 | $1.11 | $1.15 | 2,000 | — | — |
| 2005-08-11 | $1.20 | $1.24 | 3,900 | — | — |
| 2005-08-10 | $1.11 | $1.15 | 1,000 | — | — |
| 2005-08-09 | $1.15 | $1.19 | 4,900 | — | — |
| 2005-08-08 | $1.45 | $1.50 | 0 | — | — |
| 2005-08-05 | $1.45 | $1.50 | 0 | — | — |
| 2005-08-04 | $1.45 | $1.50 | 3,200 | — | — |
| 2005-08-03 | $1.45 | $1.50 | 3,500 | — | — |
| 2005-08-02 | $1.30 | $1.34 | 1,100 | — | — |
| 2005-08-01 | $1.30 | $1.34 | 2,200 | — | — |
| 2005-07-29 | $1.30 | $1.34 | 200 | — | — |
| 2005-07-28 | $1.30 | $1.34 | 4,700 | — | — |
| 2005-07-27 | $1.38 | $1.43 | 0 | — | — |
| 2005-07-26 | $1.38 | $1.43 | 2,300 | — | — |
| 2005-07-25 | $1.35 | $1.39 | 0 | — | — |
| 2005-07-22 | $1.35 | $1.39 | 1,700 | — | — |
| 2005-07-21 | $1.40 | $1.45 | 300 | — | — |
| 2005-07-20 | $1.40 | $1.45 | 500 | — | — |
| 2005-07-19 | $1.40 | $1.45 | 300 | — | — |
| 2005-07-18 | $1.30 | $1.34 | 600 | — | — |
| 2005-07-15 | $1.30 | $1.34 | 1,000 | — | — |
| 2005-07-14 | $1.30 | $1.34 | 500 | — | — |
| 2005-07-13 | $1.30 | $1.34 | 1,100 | — | — |
| 2005-07-12 | $1.15 | $1.19 | 4,100 | — | — |
| 2005-07-11 | $1.20 | $1.24 | 22,800 | — | — |
| 2005-07-08 | $1.36 | $1.40 | 500 | — | — |
| 2005-07-07 | $1.37 | $1.41 | 4,000 | — | — |
| 2005-07-06 | $1.36 | $1.40 | 1,500 | — | — |
| 2005-07-05 | $1.50 | $1.55 | 0 | — | — |
| 2005-07-01 | $1.50 | $1.55 | 0 | — | — |
| 2005-06-30 | $1.50 | $1.55 | 200 | — | — |
| 2005-06-29 | $1.37 | $1.41 | 300 | — | — |
| 2005-06-28 | $1.50 | $1.55 | 0 | — | — |
| 2005-06-27 | $1.50 | $1.55 | 400 | — | — |
| 2005-06-24 | $1.36 | $1.40 | 1,000 | — | — |
| 2005-06-23 | $1.50 | $1.55 | 0 | — | — |
| 2005-06-22 | $1.50 | $1.55 | 0 | — | — |
| 2005-06-21 | $1.50 | $1.55 | 0 | — | — |
| 2005-06-20 | $1.50 | $1.55 | 0 | — | — |
| 2005-06-17 | $1.50 | $1.55 | 100 | — | — |
| 2005-06-16 | $1.36 | $1.40 | 1,200 | — | — |
| 2005-06-15 | $1.50 | $1.55 | 1,600 | — | — |
| 2005-06-14 | $1.50 | $1.55 | 0 | — | — |
| 2005-06-13 | $1.50 | $1.55 | 0 | — | — |
| 2005-06-10 | $1.50 | $1.55 | 500 | — | — |
| 2005-06-09 | $1.36 | $1.40 | 500 | — | — |
| 2005-06-08 | $1.50 | $1.55 | 0 | — | — |
| 2005-06-07 | $1.50 | $1.55 | 0 | — | — |
| 2005-06-06 | $1.50 | $1.55 | 800 | — | — |
| 2005-06-03 | $1.30 | $1.34 | 0 | — | — |
| 2005-06-02 | $1.30 | $1.34 | 0 | — | — |
| 2005-06-01 | $1.30 | $1.34 | 200 | — | — |
| 2005-05-31 | $1.50 | $1.55 | 0 | — | — |
| 2005-05-27 | $1.50 | $1.55 | 700 | — | — |
| 2005-05-26 | $1.50 | $1.55 | 600 | — | — |
| 2005-05-25 | $1.25 | $1.29 | 500 | — | — |
| 2005-05-24 | $1.27 | $1.31 | 500 | — | — |
| 2005-05-23 | $1.40 | $1.45 | 4,000 | — | — |
| 2005-05-20 | $1.20 | $1.24 | 9,000 | — | — |
| 2005-05-19 | $1.55 | $1.60 | 1,000 | — | — |
| 2005-05-18 | $1.60 | $1.65 | 500 | — | — |
| 2005-05-17 | $1.60 | $1.65 | 1,700 | — | — |
| 2005-05-16 | $1.72 | $1.78 | 0 | — | — |
| 2005-05-13 | $1.72 | $1.78 | 3,500 | — | — |
| 2005-05-12 | $1.72 | $1.78 | 200 | — | — |
| 2005-05-11 | $1.65 | $1.70 | 0 | — | — |
| 2005-05-10 | $1.65 | $1.70 | 0 | — | — |
| 2005-05-09 | $1.65 | $1.70 | 4,100 | — | — |
| 2005-05-06 | $1.82 | $1.88 | 2,500 | — | — |
| 2005-05-05 | $2.00 | $2.07 | 0 | — | — |
| 2005-05-04 | $2.00 | $2.07 | 500 | — | — |
| 2005-05-03 | $2.00 | $2.07 | 0 | — | — |
| 2005-05-02 | $2.00 | $2.07 | 14,500 | — | — |
| 2005-04-29 | $2.00 | $2.07 | 0 | — | — |
| 2005-04-28 | $2.00 | $2.07 | 0 | — | — |
| 2005-04-27 | $2.00 | $2.07 | 0 | — | — |
| 2005-04-26 | $2.00 | $2.07 | 1,500 | — | — |
| 2005-04-25 | $2.25 | $2.32 | 0 | — | — |
| 2005-04-22 | $2.25 | $2.32 | 400 | — | — |
| 2005-04-21 | $2.25 | $2.32 | 3,200 | — | — |
| 2005-04-20 | $2.55 | $2.63 | 7,800 | — | — |
| 2005-04-19 | $2.00 | $2.07 | 500 | — | — |
| 2005-04-18 | $2.15 | $2.22 | 3,500 | — | — |
| 2005-04-15 | $2.20 | $2.27 | 4,700 | — | — |
| 2005-04-14 | $2.55 | $2.63 | 9,200 | — | — |
| 2005-04-13 | $2.45 | $2.53 | 2,100 | — | — |
| 2005-04-12 | $2.65 | $2.74 | 10,500 | — | — |
| 2005-04-11 | $2.01 | $2.08 | 6,600 | — | — |
| 2005-04-08 | $2.00 | $2.07 | 5,500 | — | — |
| 2005-04-07 | $2.00 | $2.07 | 3,500 | — | — |
| 2005-04-06 | $2.40 | $2.48 | 0 | — | — |
| 2005-04-05 | $2.40 | $2.48 | 0 | — | — |
| 2005-04-04 | $2.40 | $2.48 | 100 | — | — |
| 2005-04-01 | $1.90 | $1.96 | 2,800 | — | — |
| 2005-03-31 | $2.00 | $2.07 | 0 | — | — |
| 2005-03-30 | $2.00 | $2.07 | 15,300 | — | — |
| 2005-03-29 | $2.25 | $2.32 | 8,400 | — | — |
| 2005-03-28 | $2.50 | $2.58 | 14,300 | — | — |
| 2005-03-24 | $2.30 | $2.38 | 0 | — | — |
| 2005-03-23 | $2.30 | $2.38 | 0 | — | — |
| 2005-03-22 | $2.30 | $2.38 | 500 | — | — |
| 2005-03-21 | $2.30 | $2.38 | 0 | — | — |
| 2005-03-18 | $2.30 | $2.38 | 3,600 | — | — |
| 2005-03-17 | $2.28 | $2.35 | 12,000 | — | — |
| 2005-03-16 | $2.25 | $2.32 | 0 | — | — |
| 2005-03-15 | $2.25 | $2.32 | 0 | — | — |
| 2005-03-14 | $2.25 | $2.32 | 1,100 | — | — |
| 2005-03-11 | $2.25 | $2.32 | 4,800 | — | — |
| 2005-03-10 | $2.30 | $2.38 | 3,000 | — | — |
| 2005-03-09 | $2.30 | $2.38 | 0 | — | — |
| 2005-03-08 | $2.30 | $2.38 | 5,900 | — | — |
| 2005-03-07 | $2.25 | $2.32 | 2,000 | — | — |
| 2005-03-04 | $2.30 | $2.38 | 0 | — | — |
| 2005-03-03 | $2.30 | $2.38 | 5,800 | — | — |
| 2005-03-02 | $2.30 | $2.38 | 7,300 | — | — |
| 2005-03-01 | $2.00 | $2.07 | 0 | — | — |
| 2005-02-28 | $2.00 | $2.07 | 33,100 | — | — |
| 2005-02-25 | $2.50 | $2.58 | 5,200 | — | — |
| 2005-02-24 | $2.50 | $2.58 | 23,300 | — | — |
| 2005-02-23 | $2.30 | $2.38 | 900 | — | — |
| 2005-02-22 | $2.25 | $2.26 | 5,400 | — | — |
| 2005-02-18 | $2.25 | $2.26 | 0 | — | — |
| 2005-02-17 | $2.25 | $2.26 | 400 | — | — |
| 2005-02-16 | $2.41 | $2.42 | 7,800 | — | — |
| 2005-02-15 | $2.40 | $2.41 | 24,600 | — | — |
| 2005-02-14 | $2.66 | $2.67 | 19,500 | — | — |
| 2005-02-11 | $2.95 | $2.97 | 10,000 | — | — |
| 2005-02-10 | $2.50 | $2.51 | 7,700 | — | — |
| 2005-02-09 | $2.70 | $2.71 | 14,300 | — | — |
| 2005-02-08 | $2.06 | $2.07 | 5,400 | — | — |
| 2005-02-07 | $2.00 | $2.01 | 11,000 | — | — |
| 2005-02-04 | $2.01 | $2.02 | 7,900 | — | — |
| 2005-02-03 | $1.90 | $1.91 | 2,000 | — | — |
| 2005-02-02 | $1.90 | $1.91 | 0 | — | — |
| 2005-02-01 | $1.90 | $1.91 | 9,300 | — | — |
| 2005-01-31 | $1.90 | $1.91 | 17,000 | — | — |
| 2005-01-28 | $1.75 | $1.76 | 6,500 | — | — |
| 2005-01-27 | $1.75 | $1.76 | 5,200 | — | — |
| 2005-01-26 | $1.71 | $1.72 | 800 | — | — |
| 2005-01-25 | $1.70 | $1.71 | 1,600 | — | — |
| 2005-01-24 | $1.71 | $1.72 | 3,200 | — | — |
| 2005-01-21 | $1.75 | $1.76 | 2,000 | — | — |
| 2005-01-20 | $1.74 | $1.75 | 4,300 | — | — |
| 2005-01-19 | $1.70 | $1.71 | 500 | — | — |
| 2005-01-18 | $1.71 | $1.72 | 0 | — | — |
| 2005-01-14 | $1.71 | $1.72 | 500 | — | — |
| 2005-01-13 | $1.75 | $1.76 | 7,000 | — | — |
| 2005-01-12 | $1.75 | $1.76 | 14,600 | — | — |
| 2005-01-11 | $1.75 | $1.76 | 21,300 | — | — |
| 2005-01-10 | $1.75 | $1.76 | 18,900 | — | — |
| 2005-01-07 | $1.70 | $1.71 | 26,000 | — | — |
| 2005-01-06 | $1.65 | $1.66 | 16,400 | — | — |
| 2005-01-05 | $1.55 | $1.56 | 6,200 | — | — |
| 2005-01-04 | $1.55 | $1.56 | 1,300 | — | — |
| 2005-01-03 | $1.50 | $1.51 | 0 | — | — |