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
- 1984-09-07 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 | $3.84 | $3.84 | 1,275 | — | — |
| 2005-12-29 | $3.92 | $3.92 | 1,188 | — | — |
| 2005-12-28 | $3.76 | $3.76 | 138 | — | — |
| 2005-12-27 | $3.76 | $3.76 | 575 | — | — |
| 2005-12-23 | $3.76 | $3.76 | 438 | — | — |
| 2005-12-22 | $3.76 | $3.76 | 150 | — | — |
| 2005-12-21 | $3.68 | $3.68 | 1,838 | — | — |
| 2005-12-20 | $3.92 | $3.92 | 713 | — | — |
| 2005-12-19 | $4.00 | $4.00 | 388 | — | — |
| 2005-12-16 | $3.92 | $3.92 | 2,000 | — | — |
| 2005-12-15 | $3.92 | $3.92 | 200 | — | — |
| 2005-12-14 | $3.92 | $3.92 | 175 | — | — |
| 2005-12-13 | $3.92 | $3.92 | 250 | — | — |
| 2005-12-12 | $4.08 | $4.08 | 188 | — | — |
| 2005-12-09 | $4.00 | $4.00 | 0 | — | — |
| 2005-12-08 | $4.00 | $4.00 | 575 | — | — |
| 2005-12-07 | $4.08 | $4.08 | 1,375 | — | — |
| 2005-12-06 | $3.92 | $3.92 | 1,250 | — | — |
| 2005-12-05 | $3.92 | $3.92 | 25 | — | — |
| 2005-12-02 | $4.16 | $4.16 | 50 | — | — |
| 2005-12-01 | $3.92 | $3.92 | 263 | — | — |
| 2005-11-30 | $3.76 | $3.76 | 88 | — | — |
| 2005-11-29 | $3.76 | $3.76 | 863 | — | — |
| 2005-11-28 | $3.68 | $3.68 | 775 | — | — |
| 2005-11-25 | $3.68 | $3.68 | 100 | — | — |
| 2005-11-23 | $3.68 | $3.68 | 0 | — | — |
| 2005-11-22 | $3.68 | $3.68 | 250 | — | — |
| 2005-11-21 | $4.64 | $4.64 | 288 | — | — |
| 2005-11-18 | $4.72 | $4.72 | 200 | — | — |
| 2005-11-17 | $4.72 | $4.72 | 100 | — | — |
| 2005-11-16 | $3.68 | $3.68 | 113 | — | — |
| 2005-11-15 | $3.68 | $3.68 | 0 | — | — |
| 2005-11-14 | $3.68 | $3.68 | 13 | — | — |
| 2005-11-11 | $4.72 | $4.72 | 400 | — | — |
| 2005-11-10 | $4.72 | $4.72 | 38 | — | — |
| 2005-11-09 | $4.72 | $4.72 | 25 | — | — |
| 2005-11-08 | $3.60 | $3.60 | 0 | — | — |
| 2005-11-07 | $3.60 | $3.60 | 1,575 | — | — |
| 2005-11-04 | $4.72 | $4.72 | 25 | — | — |
| 2005-11-03 | $4.40 | $4.40 | 250 | — | — |
| 2005-11-02 | $4.40 | $4.40 | 38 | — | — |
| 2005-11-01 | $4.40 | $4.40 | 250 | — | — |
| 2005-10-31 | $4.00 | $4.00 | 425 | — | — |
| 2005-10-28 | $4.40 | $4.40 | 1,250 | — | — |
| 2005-10-27 | $3.60 | $3.60 | 13 | — | — |
| 2005-10-26 | $3.60 | $3.60 | 188 | — | — |
| 2005-10-25 | $4.00 | $4.00 | 138 | — | — |
| 2005-10-24 | $3.60 | $3.60 | 0 | — | — |
| 2005-10-21 | $3.60 | $3.60 | 0 | — | — |
| 2005-10-20 | $3.60 | $3.60 | 0 | — | — |
| 2005-10-19 | $3.60 | $3.60 | 63 | — | — |
| 2005-10-18 | $3.60 | $3.60 | 50 | — | — |
| 2005-10-17 | $3.60 | $3.60 | 250 | — | — |
| 2005-10-14 | $3.60 | $3.60 | 50 | — | — |
| 2005-10-13 | $3.68 | $3.68 | 0 | — | — |
| 2005-10-12 | $3.68 | $3.68 | 0 | — | — |
| 2005-10-11 | $3.68 | $3.68 | 738 | — | — |
| 2005-10-10 | $3.68 | $3.68 | 25 | — | — |
| 2005-10-07 | $3.60 | $3.60 | 0 | — | — |
| 2005-10-06 | $3.60 | $3.60 | 250 | — | — |
| 2005-10-05 | $3.60 | $3.60 | 1,250 | — | — |
| 2005-10-04 | $3.60 | $3.60 | 0 | — | — |
| 2005-10-03 | $3.60 | $3.60 | 425 | — | — |
| 2005-09-30 | $4.00 | $4.00 | 938 | — | — |
| 2005-09-29 | $3.36 | $3.36 | 38 | — | — |
| 2005-09-28 | $3.76 | $3.76 | 813 | — | — |
| 2005-09-27 | $3.68 | $3.68 | 575 | — | — |
| 2005-09-26 | $3.84 | $3.84 | 150 | — | — |
| 2005-09-23 | $3.68 | $3.68 | 3,088 | — | — |
| 2005-09-22 | $3.76 | $3.76 | 0 | — | — |
| 2005-09-21 | $3.76 | $3.76 | 125 | — | — |
| 2005-09-20 | $4.00 | $4.00 | 1,075 | — | — |
| 2005-09-19 | $3.76 | $3.76 | 263 | — | — |
| 2005-09-16 | $4.00 | $4.00 | 0 | — | — |
| 2005-09-15 | $4.00 | $4.00 | 0 | — | — |
| 2005-09-14 | $4.00 | $4.00 | 1,788 | — | — |
| 2005-09-13 | $4.00 | $4.00 | 0 | — | — |
| 2005-09-12 | $4.00 | $4.00 | 138 | — | — |
| 2005-09-09 | $4.00 | $4.00 | 250 | — | — |
| 2005-09-08 | $4.00 | $4.00 | 0 | — | — |
| 2005-09-07 | $4.00 | $4.00 | 175 | — | — |
| 2005-09-06 | $4.00 | $4.00 | 450 | — | — |
| 2005-09-02 | $3.76 | $3.76 | 1,188 | — | — |
| 2005-09-01 | $3.76 | $3.76 | 38 | — | — |
| 2005-08-31 | $3.76 | $3.76 | 13 | — | — |
| 2005-08-30 | $3.76 | $3.76 | 1,538 | — | — |
| 2005-08-29 | $3.92 | $3.92 | 0 | — | — |
| 2005-08-26 | $3.92 | $3.92 | 0 | — | — |
| 2005-08-25 | $3.92 | $3.92 | 0 | — | — |
| 2005-08-24 | $3.92 | $3.92 | 63 | — | — |
| 2005-08-23 | $3.76 | $3.76 | 2,663 | — | — |
| 2005-08-22 | $4.00 | $4.00 | 0 | — | — |
| 2005-08-19 | $4.00 | $4.00 | 1,250 | — | — |
| 2005-08-18 | $4.00 | $4.00 | 438 | — | — |
| 2005-08-17 | $4.08 | $4.08 | 0 | — | — |
| 2005-08-16 | $4.08 | $4.08 | 250 | — | — |
| 2005-08-15 | $4.00 | $4.00 | 1,575 | — | — |
| 2005-08-12 | $4.00 | $4.00 | 425 | — | — |
| 2005-08-11 | $4.08 | $4.08 | 7,900 | — | — |
| 2005-08-10 | $4.00 | $4.00 | 3,125 | — | — |
| 2005-08-09 | $4.00 | $4.00 | 250 | — | — |
| 2005-08-08 | $4.00 | $4.00 | 38 | — | — |
| 2005-08-05 | $4.00 | $4.00 | 38 | — | — |
| 2005-08-04 | $4.16 | $4.16 | 2,013 | — | — |
| 2005-08-03 | $4.16 | $4.16 | 325 | — | — |
| 2005-08-02 | $4.16 | $4.16 | 0 | — | — |
| 2005-08-01 | $4.16 | $4.16 | 25 | — | — |
| 2005-07-29 | $4.16 | $4.16 | 388 | — | — |
| 2005-07-28 | $4.32 | $4.32 | 0 | — | — |
| 2005-07-27 | $4.32 | $4.32 | 0 | — | — |
| 2005-07-26 | $4.32 | $4.32 | 1,250 | — | — |
| 2005-07-25 | $4.08 | $4.08 | 13 | — | — |
| 2005-07-22 | $4.24 | $4.24 | 563 | — | — |
| 2005-07-21 | $4.32 | $4.32 | 63 | — | — |
| 2005-07-20 | $4.08 | $4.08 | 0 | — | — |
| 2005-07-19 | $4.08 | $4.08 | 38 | — | — |
| 2005-07-18 | $4.08 | $4.08 | 125 | — | — |
| 2005-07-15 | $4.08 | $4.08 | 38 | — | — |
| 2005-07-14 | $4.40 | $4.40 | 13 | — | — |
| 2005-07-13 | $4.00 | $4.00 | 500 | — | — |
| 2005-07-12 | $4.08 | $4.08 | 1,000 | — | — |
| 2005-07-11 | $4.56 | $4.56 | 25 | — | — |
| 2005-07-08 | $4.08 | $4.08 | 38 | — | — |
| 2005-07-07 | $4.08 | $4.08 | 0 | — | — |
| 2005-07-06 | $4.08 | $4.08 | 963 | — | — |
| 2005-07-05 | $4.40 | $4.40 | 913 | — | — |
| 2005-07-01 | $4.40 | $4.40 | 0 | — | — |
| 2005-06-30 | $4.40 | $4.40 | 8,625 | — | — |
| 2005-06-29 | $4.40 | $4.40 | 125 | — | — |
| 2005-06-28 | $4.40 | $4.40 | 825 | — | — |
| 2005-06-27 | $4.40 | $4.40 | 600 | — | — |
| 2005-06-24 | $4.80 | $4.80 | 250 | — | — |
| 2005-06-23 | $4.80 | $4.80 | 1,250 | — | — |
| 2005-06-22 | $5.20 | $5.20 | 13 | — | — |
| 2005-06-21 | $4.56 | $4.56 | 1,913 | — | — |
| 2005-06-20 | $4.40 | $4.40 | 1,500 | — | — |
| 2005-06-17 | $5.92 | $5.92 | 150 | — | — |
| 2005-06-16 | $4.96 | $4.96 | 63 | — | — |
| 2005-06-15 | $5.20 | $5.20 | 313 | — | — |
| 2005-06-14 | $5.60 | $5.60 | 1,250 | — | — |
| 2005-06-13 | $6.00 | $6.00 | 938 | — | — |
| 2005-06-10 | $6.00 | $6.00 | 375 | — | — |
| 2005-06-09 | $4.40 | $4.40 | 175 | — | — |
| 2005-06-08 | $5.20 | $5.20 | 375 | — | — |
| 2005-06-07 | $5.20 | $5.20 | 2,925 | — | — |
| 2005-06-06 | $6.00 | $6.00 | 1,000 | — | — |
| 2005-06-03 | $4.24 | $4.24 | 200 | — | — |
| 2005-06-02 | $4.16 | $4.16 | 275 | — | — |
| 2005-06-01 | $4.16 | $4.16 | 1,250 | — | — |
| 2005-05-31 | $3.52 | $3.52 | 250 | — | — |
| 2005-05-27 | $4.16 | $4.16 | 113 | — | — |
| 2005-05-26 | $4.16 | $4.16 | 63 | — | — |
| 2005-05-25 | $4.00 | $4.00 | 100 | — | — |
| 2005-05-24 | $4.16 | $4.16 | 63 | — | — |
| 2005-05-23 | $3.28 | $3.28 | 25 | — | — |
| 2005-05-20 | $4.00 | $4.00 | 0 | — | — |
| 2005-05-19 | $4.00 | $4.00 | 0 | — | — |
| 2005-05-18 | $4.00 | $4.00 | 1,713 | — | — |
| 2005-05-17 | $3.20 | $3.20 | 50 | — | — |
| 2005-05-16 | $3.20 | $3.20 | 513 | — | — |
| 2005-05-13 | $3.20 | $3.20 | 138 | — | — |
| 2005-05-12 | $3.28 | $3.28 | 0 | — | — |
| 2005-05-11 | $3.28 | $3.28 | 375 | — | — |
| 2005-05-10 | $3.44 | $3.44 | 0 | — | — |
| 2005-05-09 | $3.44 | $3.44 | 0 | — | — |
| 2005-05-06 | $3.44 | $3.44 | 0 | — | — |
| 2005-05-05 | $3.44 | $3.44 | 0 | — | — |
| 2005-05-04 | $3.44 | $3.44 | 100 | — | — |
| 2005-05-03 | $3.44 | $3.44 | 0 | — | — |
| 2005-05-02 | $3.44 | $3.44 | 250 | — | — |
| 2005-04-29 | $3.28 | $3.28 | 575 | — | — |
| 2005-04-28 | $3.20 | $3.20 | 1,150 | — | — |
| 2005-04-27 | $3.44 | $3.44 | 188 | — | — |
| 2005-04-26 | $3.44 | $3.44 | 150 | — | — |
| 2005-04-25 | $3.28 | $3.28 | 2,338 | — | — |
| 2005-04-22 | $3.28 | $3.28 | 1,150 | — | — |
| 2005-04-21 | $3.44 | $3.44 | 313 | — | — |
| 2005-04-20 | $3.20 | $3.20 | 225 | — | — |
| 2005-04-19 | $3.44 | $3.44 | 1,013 | — | — |
| 2005-04-18 | $3.20 | $3.20 | 625 | — | — |
| 2005-04-15 | $3.20 | $3.20 | 125 | — | — |
| 2005-04-14 | $3.20 | $3.20 | 1,800 | — | — |
| 2005-04-13 | $3.20 | $3.20 | 3,900 | — | — |
| 2005-04-12 | $3.44 | $3.44 | 1,400 | — | — |
| 2005-04-11 | $3.44 | $3.44 | 125 | — | — |
| 2005-04-08 | $3.44 | $3.44 | 1,263 | — | — |
| 2005-04-07 | $3.44 | $3.44 | 25 | — | — |
| 2005-04-06 | $3.44 | $3.44 | 1,513 | — | — |
| 2005-04-05 | $3.44 | $3.44 | 150 | — | — |
| 2005-04-04 | $3.44 | $3.44 | 3,000 | — | — |
| 2005-04-01 | $3.44 | $3.44 | 500 | — | — |
| 2005-03-31 | $3.44 | $3.44 | 3,413 | — | — |
| 2005-03-30 | $3.60 | $3.60 | 50 | — | — |
| 2005-03-29 | $3.44 | $3.44 | 263 | — | — |
| 2005-03-28 | $3.44 | $3.44 | 0 | — | — |
| 2005-03-24 | $3.44 | $3.44 | 2,250 | — | — |
| 2005-03-23 | $3.60 | $3.60 | 1,150 | — | — |
| 2005-03-22 | $3.44 | $3.44 | 963 | — | — |
| 2005-03-21 | $3.44 | $3.44 | 1,100 | — | — |
| 2005-03-18 | $3.44 | $3.44 | 63 | — | — |
| 2005-03-17 | $3.44 | $3.44 | 625 | — | — |
| 2005-03-16 | $3.60 | $3.60 | 0 | — | — |
| 2005-03-15 | $3.60 | $3.60 | 300 | — | — |
| 2005-03-14 | $3.60 | $3.60 | 400 | — | — |
| 2005-03-11 | $3.44 | $3.44 | 750 | — | — |
| 2005-03-10 | $3.44 | $3.44 | 0 | — | — |
| 2005-03-09 | $3.44 | $3.44 | 125 | — | — |
| 2005-03-08 | $3.60 | $3.60 | 2,450 | — | — |
| 2005-03-07 | $3.28 | $3.28 | 300 | — | — |
| 2005-03-04 | $3.28 | $3.28 | 0 | — | — |
| 2005-03-03 | $3.28 | $3.28 | 88 | — | — |
| 2005-03-02 | $3.44 | $3.44 | 413 | — | — |
| 2005-03-01 | $3.28 | $3.28 | 788 | — | — |
| 2005-02-28 | $3.44 | $3.44 | 1,250 | — | — |
| 2005-02-25 | $3.44 | $3.44 | 5,213 | — | — |
| 2005-02-24 | $3.60 | $3.60 | 0 | — | — |
| 2005-02-23 | $3.60 | $3.60 | 413 | — | — |
| 2005-02-22 | $3.36 | $3.36 | 0 | — | — |
| 2005-02-18 | $3.36 | $3.36 | 3,175 | — | — |
| 2005-02-17 | $3.12 | $3.12 | 0 | — | — |
| 2005-02-16 | $3.12 | $3.12 | 0 | — | — |
| 2005-02-15 | $3.12 | $3.12 | 775 | — | — |
| 2005-02-14 | $3.12 | $3.12 | 288 | — | — |
| 2005-02-11 | $3.12 | $3.12 | 0 | — | — |
| 2005-02-10 | $3.12 | $3.12 | 0 | — | — |
| 2005-02-09 | $3.12 | $3.12 | 3,550 | — | — |
| 2005-02-08 | $3.12 | $3.12 | 10,413 | — | — |
| 2005-02-07 | $3.12 | $3.12 | 6,275 | — | — |
| 2005-02-04 | $3.28 | $3.28 | 4,375 | — | — |
| 2005-02-03 | $3.20 | $3.20 | 1,250 | — | — |
| 2005-02-02 | $3.20 | $3.20 | 1,563 | — | — |
| 2005-02-01 | $3.28 | $3.28 | 0 | — | — |
| 2005-01-31 | $3.28 | $3.28 | 0 | — | — |
| 2005-01-28 | $3.28 | $3.28 | 5,238 | — | — |
| 2005-01-27 | $3.28 | $3.28 | 4,175 | — | — |
| 2005-01-26 | $3.04 | $3.04 | 250 | — | — |
| 2005-01-25 | $3.04 | $3.04 | 388 | — | — |
| 2005-01-24 | $3.44 | $3.44 | 25 | — | — |
| 2005-01-21 | $3.04 | $3.04 | 125 | — | — |
| 2005-01-20 | $3.28 | $3.28 | 0 | — | — |
| 2005-01-19 | $3.28 | $3.28 | 1,875 | — | — |
| 2005-01-18 | $3.28 | $3.28 | 750 | — | — |
| 2005-01-14 | $3.28 | $3.28 | 250 | — | — |
| 2005-01-13 | $3.28 | $3.28 | 1,500 | — | — |
| 2005-01-12 | $3.12 | $3.12 | 25 | — | — |
| 2005-01-11 | $3.12 | $3.12 | 225 | — | — |
| 2005-01-10 | $3.12 | $3.12 | 1,600 | — | — |
| 2005-01-07 | $3.12 | $3.12 | 338 | — | — |
| 2005-01-06 | $3.12 | $3.12 | 125 | — | — |
| 2005-01-05 | $3.20 | $3.20 | 625 | — | — |
| 2005-01-04 | $3.36 | $3.36 | 925 | — | — |
| 2005-01-03 | $3.20 | $3.20 | 1,375 | — | — |