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
- 1989-11-22 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 | $1.68 | $1.68 | 2,586 | — | — |
| 2005-12-29 | $1.54 | $1.54 | 6,621 | — | — |
| 2005-12-28 | $1.54 | $1.54 | 107 | — | — |
| 2005-12-27 | $2.10 | $2.10 | 964 | — | — |
| 2005-12-23 | $1.54 | $1.54 | 836 | — | — |
| 2005-12-22 | $1.54 | $1.54 | 257 | — | — |
| 2005-12-21 | $1.54 | $1.54 | 821 | — | — |
| 2005-12-20 | $1.54 | $1.54 | 607 | — | — |
| 2005-12-19 | $1.68 | $1.68 | 10,936 | — | — |
| 2005-12-16 | $2.24 | $2.24 | 1,514 | — | — |
| 2005-12-15 | $2.10 | $2.10 | 2,907 | — | — |
| 2005-12-14 | $1.96 | $1.96 | 3,221 | — | — |
| 2005-12-13 | $2.10 | $2.10 | 10,614 | — | — |
| 2005-12-12 | $2.24 | $2.24 | 11,279 | — | — |
| 2005-12-09 | $1.82 | $1.82 | 130,600 | — | — |
| 2005-12-08 | $1.40 | $1.40 | 2,550 | — | — |
| 2005-12-07 | $1.54 | $1.54 | 54,143 | — | — |
| 2005-12-06 | $1.26 | $1.26 | 5,429 | — | — |
| 2005-12-05 | $1.26 | $1.26 | 700 | — | — |
| 2005-12-02 | $1.26 | $1.26 | 14 | — | — |
| 2005-12-01 | $1.26 | $1.26 | 457 | — | — |
| 2005-11-30 | $1.26 | $1.26 | 664 | — | — |
| 2005-11-29 | $1.26 | $1.26 | 1,500 | — | — |
| 2005-11-28 | $1.26 | $1.26 | 371 | — | — |
| 2005-11-25 | $1.26 | $1.26 | 0 | — | — |
| 2005-11-23 | $1.26 | $1.26 | 300 | — | — |
| 2005-11-22 | $1.26 | $1.26 | 371 | — | — |
| 2005-11-21 | $1.26 | $1.26 | 414 | — | — |
| 2005-11-18 | $1.26 | $1.26 | 0 | — | — |
| 2005-11-17 | $1.26 | $1.26 | 29 | — | — |
| 2005-11-16 | $1.26 | $1.26 | 693 | — | — |
| 2005-11-15 | $1.26 | $1.26 | 714 | — | — |
| 2005-11-14 | $1.26 | $1.26 | 400 | — | — |
| 2005-11-11 | $1.40 | $1.40 | 4,186 | — | — |
| 2005-11-10 | $1.26 | $1.26 | 1,300 | — | — |
| 2005-11-09 | $1.40 | $1.40 | 129 | — | — |
| 2005-11-08 | $1.26 | $1.26 | 29 | — | — |
| 2005-11-07 | $1.26 | $1.26 | 50 | — | — |
| 2005-11-04 | $1.40 | $1.40 | 600 | — | — |
| 2005-11-03 | $1.26 | $1.26 | 164 | — | — |
| 2005-11-02 | $1.26 | $1.26 | 550 | — | — |
| 2005-11-01 | $1.40 | $1.40 | 1,407 | — | — |
| 2005-10-31 | $1.26 | $1.26 | 743 | — | — |
| 2005-10-28 | $1.26 | $1.26 | 214 | — | — |
| 2005-10-27 | $1.26 | $1.26 | 36 | — | — |
| 2005-10-26 | $1.26 | $1.26 | 0 | — | — |
| 2005-10-25 | $1.26 | $1.26 | 0 | — | — |
| 2005-10-24 | $1.26 | $1.26 | 0 | — | — |
| 2005-10-21 | $1.26 | $1.26 | 86 | — | — |
| 2005-10-20 | $1.40 | $1.40 | 2,886 | — | — |
| 2005-10-19 | $1.40 | $1.40 | 14 | — | — |
| 2005-10-18 | $1.40 | $1.40 | 593 | — | — |
| 2005-10-17 | $1.40 | $1.40 | 29 | — | — |
| 2005-10-14 | $1.40 | $1.40 | 450 | — | — |
| 2005-10-13 | $1.40 | $1.40 | 1,071 | — | — |
| 2005-10-12 | $1.40 | $1.40 | 2,886 | — | — |
| 2005-10-11 | $1.40 | $1.40 | 214 | — | — |
| 2005-10-10 | $1.40 | $1.40 | 50 | — | — |
| 2005-10-07 | $1.40 | $1.40 | 1,500 | — | — |
| 2005-10-06 | $1.40 | $1.40 | 371 | — | — |
| 2005-10-05 | $1.54 | $1.54 | 721 | — | — |
| 2005-10-04 | $1.40 | $1.40 | 6,150 | — | — |
| 2005-10-03 | $1.54 | $1.54 | 2,186 | — | — |
| 2005-09-30 | $1.40 | $1.40 | 0 | — | — |
| 2005-09-29 | $1.40 | $1.40 | 286 | — | — |
| 2005-09-28 | $1.26 | $1.26 | 8,921 | — | — |
| 2005-09-27 | $1.54 | $1.54 | 1,357 | — | — |
| 2005-09-26 | $1.68 | $1.68 | 29 | — | — |
| 2005-09-23 | $1.68 | $1.68 | 18,850 | — | — |
| 2005-09-22 | $1.96 | $1.96 | 8,271 | — | — |
| 2005-09-21 | $2.24 | $2.24 | 214 | — | — |
| 2005-09-20 | $1.96 | $1.96 | 4,293 | — | — |
| 2005-09-19 | $1.96 | $1.96 | 4,043 | — | — |
| 2005-09-16 | $1.96 | $1.96 | 757 | — | — |
| 2005-09-15 | $1.96 | $1.96 | 729 | — | — |
| 2005-09-14 | $2.10 | $2.10 | 714 | — | — |
| 2005-09-13 | $2.24 | $2.24 | 714 | — | — |
| 2005-09-12 | $2.24 | $2.24 | 2,871 | — | — |
| 2005-09-09 | $2.10 | $2.10 | 271 | — | — |
| 2005-09-08 | $2.10 | $2.10 | 800 | — | — |
| 2005-09-07 | $2.10 | $2.10 | 421 | — | — |
| 2005-09-06 | $2.10 | $2.10 | 607 | — | — |
| 2005-09-02 | $2.24 | $2.24 | 93 | — | — |
| 2005-09-01 | $2.24 | $2.24 | 1,614 | — | — |
| 2005-08-31 | $2.10 | $2.10 | 171 | — | — |
| 2005-08-30 | $2.10 | $2.10 | 14 | — | — |
| 2005-08-29 | $2.24 | $2.24 | 50 | — | — |
| 2005-08-26 | $2.10 | $2.10 | 2,021 | — | — |
| 2005-08-25 | $2.10 | $2.10 | 86 | — | — |
| 2005-08-24 | $2.10 | $2.10 | 14 | — | — |
| 2005-08-23 | $2.10 | $2.10 | 814 | — | — |
| 2005-08-22 | $2.24 | $2.24 | 1,436 | — | — |
| 2005-08-19 | $2.10 | $2.10 | 771 | — | — |
| 2005-08-18 | $1.96 | $1.96 | 12,893 | — | — |
| 2005-08-17 | $2.10 | $2.10 | 0 | — | — |
| 2005-08-16 | $2.10 | $2.10 | 3,021 | — | — |
| 2005-08-15 | $2.24 | $2.24 | 6,557 | — | — |
| 2005-08-12 | $2.80 | $2.80 | 2,786 | — | — |
| 2005-08-11 | $2.66 | $2.66 | 721 | — | — |
| 2005-08-10 | $2.66 | $2.66 | 407 | — | — |
| 2005-08-09 | $2.38 | $2.38 | 593 | — | — |
| 2005-08-08 | $2.52 | $2.52 | 5,471 | — | — |
| 2005-08-05 | $2.94 | $2.94 | 3,357 | — | — |
| 2005-08-04 | $2.80 | $2.80 | 4,957 | — | — |
| 2005-08-03 | $2.38 | $2.38 | 12,200 | — | — |
| 2005-08-02 | $2.10 | $2.10 | 36 | — | — |
| 2005-08-01 | $2.52 | $2.52 | 7,543 | — | — |
| 2005-07-29 | $2.24 | $2.24 | 86 | — | — |
| 2005-07-28 | $1.96 | $1.96 | 79 | — | — |
| 2005-07-27 | $2.10 | $2.10 | 979 | — | — |
| 2005-07-26 | $2.10 | $2.10 | 336 | — | — |
| 2005-07-25 | $2.24 | $2.24 | 357 | — | — |
| 2005-07-22 | $1.96 | $1.96 | 443 | — | — |
| 2005-07-21 | $1.82 | $1.82 | 57 | — | — |
| 2005-07-20 | $1.82 | $1.82 | 0 | — | — |
| 2005-07-19 | $1.82 | $1.82 | 0 | — | — |
| 2005-07-18 | $1.82 | $1.82 | 57 | — | — |
| 2005-07-15 | $1.82 | $1.82 | 414 | — | — |
| 2005-07-14 | $1.96 | $1.96 | 71 | — | — |
| 2005-07-13 | $1.96 | $1.96 | 386 | — | — |
| 2005-07-12 | $1.96 | $1.96 | 21 | — | — |
| 2005-07-11 | $1.96 | $1.96 | 100 | — | — |
| 2005-07-08 | $1.96 | $1.96 | 614 | — | — |
| 2005-07-07 | $1.96 | $1.96 | 1,657 | — | — |
| 2005-07-06 | $2.10 | $2.10 | 736 | — | — |
| 2005-07-05 | $2.10 | $2.10 | 486 | — | — |
| 2005-07-01 | $2.38 | $2.38 | 500 | — | — |
| 2005-06-30 | $2.10 | $2.10 | 0 | — | — |
| 2005-06-29 | $2.10 | $2.10 | 250 | — | — |
| 2005-06-28 | $2.10 | $2.10 | 707 | — | — |
| 2005-06-27 | $2.10 | $2.10 | 107 | — | — |
| 2005-06-24 | $2.10 | $2.10 | 29 | — | — |
| 2005-06-23 | $2.10 | $2.10 | 1,343 | — | — |
| 2005-06-22 | $2.10 | $2.10 | 3,850 | — | — |
| 2005-06-21 | $2.10 | $2.10 | 657 | — | — |
| 2005-06-20 | $2.10 | $2.10 | 7 | — | — |
| 2005-06-17 | $2.10 | $2.10 | 0 | — | — |
| 2005-06-16 | $2.10 | $2.10 | 86 | — | — |
| 2005-06-15 | $2.10 | $2.10 | 2,150 | — | — |
| 2005-06-14 | $2.10 | $2.10 | 743 | — | — |
| 2005-06-13 | $2.10 | $2.10 | 2,600 | — | — |
| 2005-06-10 | $1.68 | $1.68 | 4,229 | — | — |
| 2005-06-09 | $1.96 | $1.96 | 814 | — | — |
| 2005-06-08 | $2.10 | $2.10 | 4,200 | — | — |
| 2005-06-07 | $1.96 | $1.96 | 14 | — | — |
| 2005-06-06 | $1.96 | $1.96 | 2,379 | — | — |
| 2005-06-03 | $1.96 | $1.96 | 1,643 | — | — |
| 2005-06-02 | $1.68 | $1.68 | 57 | — | — |
| 2005-06-01 | $1.68 | $1.68 | 579 | — | — |
| 2005-05-31 | $1.54 | $1.54 | 3,471 | — | — |
| 2005-05-27 | $1.96 | $1.96 | 257 | — | — |
| 2005-05-26 | $1.82 | $1.82 | 5,236 | — | — |
| 2005-05-25 | $1.82 | $1.82 | 3,500 | — | — |
| 2005-05-24 | $1.82 | $1.82 | 843 | — | — |
| 2005-05-23 | $2.10 | $2.10 | 29,857 | — | — |
| 2005-05-20 | $2.80 | $2.80 | 20,029 | — | — |
| 2005-05-19 | $3.50 | $3.50 | 40,664 | — | — |
| 2005-05-18 | $2.66 | $2.66 | 16,314 | — | — |
| 2005-05-17 | $1.54 | $1.54 | 914 | — | — |
| 2005-05-16 | $1.12 | $1.12 | 0 | — | — |
| 2005-05-13 | $1.12 | $1.12 | 121 | — | — |
| 2005-05-12 | $1.12 | $1.12 | 721 | — | — |
| 2005-05-11 | $1.26 | $1.26 | 0 | — | — |
| 2005-05-10 | $1.26 | $1.26 | 414 | — | — |
| 2005-05-09 | $1.12 | $1.12 | 64 | — | — |
| 2005-05-06 | $1.40 | $1.40 | 364 | — | — |
| 2005-05-05 | $1.54 | $1.54 | 664 | — | — |
| 2005-05-04 | $1.26 | $1.26 | 0 | — | — |
| 2005-05-03 | $1.26 | $1.26 | 393 | — | — |
| 2005-05-02 | $1.12 | $1.12 | 14 | — | — |
| 2005-04-29 | $1.26 | $1.26 | 3,100 | — | — |
| 2005-04-28 | $0.98 | $0.98 | 443 | — | — |
| 2005-04-27 | $0.98 | $0.98 | 3,057 | — | — |
| 2005-04-26 | $1.12 | $1.12 | 50 | — | — |
| 2005-04-25 | $1.40 | $1.40 | 571 | — | — |
| 2005-04-22 | $1.26 | $1.26 | 393 | — | — |
| 2005-04-21 | $1.40 | $1.40 | 79 | — | — |
| 2005-04-20 | $1.40 | $1.40 | 0 | — | — |
| 2005-04-19 | $1.40 | $1.40 | 357 | — | — |
| 2005-04-18 | $1.40 | $1.40 | 607 | — | — |
| 2005-04-15 | $1.40 | $1.40 | 1,286 | — | — |
| 2005-04-14 | $1.40 | $1.40 | 621 | — | — |
| 2005-04-13 | $1.40 | $1.40 | 779 | — | — |
| 2005-04-12 | $1.40 | $1.40 | 71 | — | — |
| 2005-04-11 | $1.40 | $1.40 | 79 | — | — |
| 2005-04-08 | $1.54 | $1.54 | 807 | — | — |
| 2005-04-07 | $1.54 | $1.54 | 0 | — | — |
| 2005-04-06 | $1.54 | $1.54 | 471 | — | — |
| 2005-04-05 | $1.54 | $1.54 | 636 | — | — |
| 2005-04-04 | $1.68 | $1.68 | 1,529 | — | — |
| 2005-04-01 | $1.68 | $1.68 | 164 | — | — |
| 2005-03-31 | $1.68 | $1.68 | 29 | — | — |
| 2005-03-30 | $1.68 | $1.68 | 0 | — | — |
| 2005-03-29 | $1.68 | $1.68 | 0 | — | — |
| 2005-03-28 | $1.68 | $1.68 | 14 | — | — |
| 2005-03-24 | $2.10 | $2.10 | 143 | — | — |
| 2005-03-23 | $1.68 | $1.68 | 36 | — | — |
| 2005-03-22 | $1.68 | $1.68 | 0 | — | — |
| 2005-03-21 | $1.68 | $1.68 | 114 | — | — |
| 2005-03-18 | $1.68 | $1.68 | 0 | — | — |
| 2005-03-17 | $1.68 | $1.68 | 250 | — | — |
| 2005-03-16 | $1.68 | $1.68 | 29 | — | — |
| 2005-03-15 | $1.68 | $1.68 | 286 | — | — |
| 2005-03-14 | $2.10 | $2.10 | 386 | — | — |
| 2005-03-11 | $1.82 | $1.82 | 0 | — | — |
| 2005-03-10 | $1.82 | $1.82 | 400 | — | — |
| 2005-03-09 | $1.68 | $1.68 | 243 | — | — |
| 2005-03-08 | $1.68 | $1.68 | 150 | — | — |
| 2005-03-07 | $2.10 | $2.10 | 1,157 | — | — |
| 2005-03-04 | $1.68 | $1.68 | 43 | — | — |
| 2005-03-03 | $1.68 | $1.68 | 0 | — | — |
| 2005-03-02 | $1.68 | $1.68 | 0 | — | — |
| 2005-03-01 | $1.68 | $1.68 | 143 | — | — |
| 2005-02-28 | $1.68 | $1.68 | 71 | — | — |
| 2005-02-25 | $1.68 | $1.68 | 57 | — | — |
| 2005-02-24 | $2.10 | $2.10 | 100 | — | — |
| 2005-02-23 | $2.10 | $2.10 | 536 | — | — |
| 2005-02-22 | $1.68 | $1.68 | 114 | — | — |
| 2005-02-18 | $1.96 | $1.96 | 771 | — | — |
| 2005-02-17 | $2.10 | $2.10 | 629 | — | — |
| 2005-02-16 | $2.10 | $2.10 | 1,986 | — | — |
| 2005-02-15 | $1.96 | $1.96 | 2,657 | — | — |
| 2005-02-14 | $1.68 | $1.68 | 43 | — | — |
| 2005-02-11 | $1.68 | $1.68 | 50 | — | — |
| 2005-02-10 | $1.68 | $1.68 | 850 | — | — |
| 2005-02-09 | $1.68 | $1.68 | 21 | — | — |
| 2005-02-08 | $1.68 | $1.68 | 79 | — | — |
| 2005-02-07 | $2.10 | $2.10 | 771 | — | — |
| 2005-02-04 | $1.54 | $1.54 | 0 | — | — |
| 2005-02-03 | $1.54 | $1.54 | 71 | — | — |
| 2005-02-02 | $1.54 | $1.54 | 229 | — | — |
| 2005-02-01 | $2.10 | $2.10 | 4,921 | — | — |
| 2005-01-31 | $1.26 | $1.26 | 0 | — | — |
| 2005-01-28 | $1.26 | $1.26 | 586 | — | — |
| 2005-01-27 | $1.12 | $1.12 | 143 | — | — |
| 2005-01-26 | $1.12 | $1.12 | 100 | — | — |
| 2005-01-25 | $1.26 | $1.26 | 0 | — | — |
| 2005-01-24 | $1.26 | $1.26 | 200 | — | — |
| 2005-01-21 | $1.12 | $1.12 | 71 | — | — |
| 2005-01-20 | $1.12 | $1.12 | 1,607 | — | — |
| 2005-01-19 | $1.26 | $1.26 | 286 | — | — |
| 2005-01-18 | $1.40 | $1.40 | 36 | — | — |
| 2005-01-14 | $0.98 | $0.98 | 807 | — | — |
| 2005-01-13 | $1.26 | $1.26 | 2,221 | — | — |
| 2005-01-12 | $0.98 | $0.98 | 229 | — | — |
| 2005-01-11 | $0.84 | $0.84 | 0 | — | — |
| 2005-01-10 | $0.84 | $0.84 | 93 | — | — |
| 2005-01-07 | $0.84 | $0.84 | 229 | — | — |
| 2005-01-06 | $0.84 | $0.84 | 21 | — | — |
| 2005-01-05 | $1.26 | $1.26 | 0 | — | — |
| 2005-01-04 | $1.26 | $1.26 | 2,857 | — | — |
| 2005-01-03 | $0.84 | $0.84 | 307 | — | — |