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
- 1991-06-28 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 | $2.11 | $2.11 | 135,900 | — | — |
| 2005-12-29 | $2.05 | $2.05 | 133,200 | — | — |
| 2005-12-28 | $2.06 | $2.06 | 116,100 | — | — |
| 2005-12-27 | $2.11 | $2.11 | 67,500 | — | — |
| 2005-12-23 | $2.16 | $2.16 | 36,900 | — | — |
| 2005-12-22 | $2.16 | $2.16 | 129,600 | — | — |
| 2005-12-21 | $2.19 | $2.19 | 90,000 | — | — |
| 2005-12-20 | $2.20 | $2.20 | 74,700 | — | — |
| 2005-12-19 | $2.28 | $2.28 | 126,900 | — | — |
| 2005-12-16 | $2.31 | $2.31 | 565,200 | — | — |
| 2005-12-15 | $2.31 | $2.31 | 175,500 | — | — |
| 2005-12-14 | $2.36 | $2.36 | 174,600 | — | — |
| 2005-12-13 | $2.31 | $2.31 | 261,900 | — | — |
| 2005-12-12 | $2.38 | $2.38 | 390,600 | — | — |
| 2005-12-09 | $2.35 | $2.35 | 508,500 | — | — |
| 2005-12-08 | $2.32 | $2.32 | 535,500 | — | — |
| 2005-12-07 | $2.19 | $2.19 | 711,000 | — | — |
| 2005-12-06 | $2.12 | $2.12 | 832,500 | — | — |
| 2005-12-05 | $1.95 | $1.95 | 735,300 | — | — |
| 2005-12-02 | $1.89 | $1.89 | 1,067,400 | — | — |
| 2005-12-01 | $1.83 | $1.83 | 1,064,700 | — | — |
| 2005-11-30 | $1.80 | $1.80 | 717,300 | — | — |
| 2005-11-29 | $1.81 | $1.81 | 335,700 | — | — |
| 2005-11-28 | $1.82 | $1.82 | 803,700 | — | — |
| 2005-11-25 | $1.82 | $1.82 | 140,400 | — | — |
| 2005-11-23 | $1.83 | $1.83 | 430,200 | — | — |
| 2005-11-22 | $1.83 | $1.83 | 1,224,000 | — | — |
| 2005-11-21 | $1.84 | $1.84 | 349,200 | — | — |
| 2005-11-18 | $1.84 | $1.84 | 2,797,200 | — | — |
| 2005-11-17 | $1.85 | $1.85 | 552,600 | — | — |
| 2005-11-16 | $1.85 | $1.85 | 684,000 | — | — |
| 2005-11-15 | $1.87 | $1.87 | 329,400 | — | — |
| 2005-11-14 | $1.84 | $1.84 | 506,700 | — | — |
| 2005-11-11 | $1.92 | $1.92 | 274,500 | — | — |
| 2005-11-10 | $1.94 | $1.94 | 1,151,100 | — | — |
| 2005-11-09 | $1.94 | $1.94 | 317,700 | — | — |
| 2005-11-08 | $1.96 | $1.96 | 1,287,900 | — | — |
| 2005-11-07 | $1.94 | $1.94 | 614,700 | — | — |
| 2005-11-04 | $2.19 | $2.19 | 128,700 | — | — |
| 2005-11-03 | $2.18 | $2.18 | 728,100 | — | — |
| 2005-11-02 | $2.43 | $2.43 | 270,000 | — | — |
| 2005-11-01 | $2.41 | $2.41 | 409,500 | — | — |
| 2005-10-31 | $2.44 | $2.44 | 219,600 | — | — |
| 2005-10-28 | $2.28 | $2.28 | 266,400 | — | — |
| 2005-10-27 | $2.24 | $2.24 | 451,800 | — | — |
| 2005-10-26 | $2.24 | $2.24 | 547,200 | — | — |
| 2005-10-25 | $2.37 | $2.37 | 113,400 | — | — |
| 2005-10-24 | $2.46 | $2.46 | 82,800 | — | — |
| 2005-10-21 | $2.37 | $2.37 | 99,000 | — | — |
| 2005-10-20 | $2.43 | $2.43 | 38,700 | — | — |
| 2005-10-19 | $2.46 | $2.46 | 92,700 | — | — |
| 2005-10-18 | $2.43 | $2.43 | 191,700 | — | — |
| 2005-10-17 | $2.46 | $2.46 | 207,900 | — | — |
| 2005-10-14 | $2.48 | $2.48 | 252,000 | — | — |
| 2005-10-13 | $2.53 | $2.53 | 301,500 | — | — |
| 2005-10-12 | $2.47 | $2.47 | 353,700 | — | — |
| 2005-10-11 | $2.45 | $2.45 | 251,100 | — | — |
| 2005-10-10 | $2.49 | $2.49 | 162,000 | — | — |
| 2005-10-07 | $2.51 | $2.51 | 210,600 | — | — |
| 2005-10-06 | $2.49 | $2.49 | 198,000 | — | — |
| 2005-10-05 | $2.42 | $2.42 | 252,000 | — | — |
| 2005-10-04 | $2.53 | $2.53 | 284,400 | — | — |
| 2005-10-03 | $2.57 | $2.57 | 231,300 | — | — |
| 2005-09-30 | $2.66 | $2.66 | 279,900 | — | — |
| 2005-09-29 | $2.67 | $2.67 | 401,400 | — | — |
| 2005-09-28 | $2.66 | $2.66 | 441,000 | — | — |
| 2005-09-27 | $2.69 | $2.69 | 839,700 | — | — |
| 2005-09-26 | $2.68 | $2.68 | 300,600 | — | — |
| 2005-09-23 | $2.57 | $2.57 | 280,800 | — | — |
| 2005-09-22 | $2.56 | $2.56 | 263,700 | — | — |
| 2005-09-21 | $2.54 | $2.54 | 90,900 | — | — |
| 2005-09-20 | $2.60 | $2.60 | 216,900 | — | — |
| 2005-09-19 | $2.61 | $2.61 | 447,300 | — | — |
| 2005-09-16 | $2.61 | $2.61 | 506,700 | — | — |
| 2005-09-15 | $2.59 | $2.59 | 269,100 | — | — |
| 2005-09-14 | $2.58 | $2.58 | 530,100 | — | — |
| 2005-09-13 | $2.57 | $2.57 | 217,800 | — | — |
| 2005-09-12 | $2.59 | $2.59 | 333,900 | — | — |
| 2005-09-09 | $2.62 | $2.62 | 193,500 | — | — |
| 2005-09-08 | $2.62 | $2.62 | 760,500 | — | — |
| 2005-09-07 | $2.58 | $2.58 | 378,900 | — | — |
| 2005-09-06 | $2.63 | $2.63 | 414,000 | — | — |
| 2005-09-02 | $2.63 | $2.63 | 483,300 | — | — |
| 2005-09-01 | $2.63 | $2.63 | 239,400 | — | — |
| 2005-08-31 | $2.63 | $2.63 | 284,400 | — | — |
| 2005-08-30 | $2.63 | $2.63 | 162,900 | — | — |
| 2005-08-29 | $2.58 | $2.58 | 346,500 | — | — |
| 2005-08-26 | $2.68 | $2.68 | 600,300 | — | — |
| 2005-08-25 | $2.78 | $2.78 | 325,800 | — | — |
| 2005-08-24 | $2.78 | $2.78 | 112,500 | — | — |
| 2005-08-23 | $2.77 | $2.77 | 194,400 | — | — |
| 2005-08-22 | $2.81 | $2.81 | 139,500 | — | — |
| 2005-08-19 | $2.82 | $2.82 | 650,700 | — | — |
| 2005-08-18 | $2.85 | $2.85 | 217,800 | — | — |
| 2005-08-17 | $2.82 | $2.82 | 215,100 | — | — |
| 2005-08-16 | $2.72 | $2.72 | 591,300 | — | — |
| 2005-08-15 | $2.85 | $2.85 | 367,200 | — | — |
| 2005-08-12 | $2.79 | $2.79 | 66,600 | — | — |
| 2005-08-11 | $2.80 | $2.80 | 135,900 | — | — |
| 2005-08-10 | $2.73 | $2.73 | 245,700 | — | — |
| 2005-08-09 | $2.83 | $2.83 | 62,100 | — | — |
| 2005-08-08 | $2.84 | $2.84 | 99,000 | — | — |
| 2005-08-05 | $2.68 | $2.68 | 70,200 | — | — |
| 2005-08-04 | $2.89 | $2.89 | 24,300 | — | — |
| 2005-08-03 | $2.95 | $2.95 | 19,800 | — | — |
| 2005-08-02 | $3.01 | $3.01 | 84,600 | — | — |
| 2005-08-01 | $2.99 | $2.99 | 35,100 | — | — |
| 2005-07-29 | $2.98 | $2.98 | 195,300 | — | — |
| 2005-07-28 | $2.73 | $2.73 | 72,900 | — | — |
| 2005-07-27 | $2.70 | $2.70 | 147,600 | — | — |
| 2005-07-26 | $2.76 | $2.76 | 524,700 | — | — |
| 2005-07-25 | $2.97 | $2.97 | 59,400 | — | — |
| 2005-07-22 | $2.99 | $2.99 | 38,700 | — | — |
| 2005-07-21 | $2.97 | $2.97 | 23,400 | — | — |
| 2005-07-20 | $3.04 | $3.04 | 90,000 | — | — |
| 2005-07-19 | $3.03 | $3.03 | 72,000 | — | — |
| 2005-07-18 | $2.87 | $2.87 | 61,200 | — | — |
| 2005-07-15 | $2.80 | $2.80 | 81,000 | — | — |
| 2005-07-14 | $2.78 | $2.78 | 64,800 | — | — |
| 2005-07-13 | $3.03 | $3.03 | 55,800 | — | — |
| 2005-07-12 | $3.10 | $3.10 | 46,800 | — | — |
| 2005-07-11 | $3.20 | $3.20 | 238,500 | — | — |
| 2005-07-08 | $3.11 | $3.11 | 50,400 | — | — |
| 2005-07-07 | $3.00 | $3.00 | 96,300 | — | — |
| 2005-07-06 | $3.04 | $3.04 | 162,900 | — | — |
| 2005-07-05 | $3.05 | $3.05 | 57,600 | — | — |
| 2005-07-01 | $2.80 | $2.80 | 61,200 | — | — |
| 2005-06-30 | $2.79 | $2.79 | 389,700 | — | — |
| 2005-06-29 | $2.92 | $2.92 | 74,700 | — | — |
| 2005-06-28 | $2.94 | $2.94 | 243,900 | — | — |
| 2005-06-27 | $2.88 | $2.88 | 23,400 | — | — |
| 2005-06-24 | $2.81 | $2.81 | 271,800 | — | — |
| 2005-06-23 | $2.98 | $2.98 | 73,800 | — | — |
| 2005-06-22 | $3.09 | $3.09 | 45,000 | — | — |
| 2005-06-21 | $3.06 | $3.06 | 86,400 | — | — |
| 2005-06-20 | $3.12 | $3.12 | 116,100 | — | — |
| 2005-06-17 | $3.03 | $3.03 | 261,000 | — | — |
| 2005-06-16 | $3.11 | $3.11 | 31,500 | — | — |
| 2005-06-15 | $3.09 | $3.09 | 92,700 | — | — |
| 2005-06-14 | $3.14 | $3.14 | 285,300 | — | — |
| 2005-06-13 | $3.00 | $3.00 | 1,296,000 | — | — |
| 2005-06-10 | $3.00 | $3.00 | 111,600 | — | — |
| 2005-06-09 | $3.02 | $3.02 | 633,600 | — | — |
| 2005-06-08 | $3.01 | $3.01 | 1,248,300 | — | — |
| 2005-06-07 | $3.09 | $3.09 | 169,200 | — | — |
| 2005-06-06 | $3.04 | $3.04 | 166,500 | — | — |
| 2005-06-03 | $3.02 | $3.02 | 110,700 | — | — |
| 2005-06-02 | $3.02 | $3.02 | 171,900 | — | — |
| 2005-06-01 | $3.03 | $3.03 | 195,300 | — | — |
| 2005-05-31 | $2.95 | $2.95 | 158,400 | — | — |
| 2005-05-27 | $3.01 | $3.01 | 107,100 | — | — |
| 2005-05-26 | $3.05 | $3.05 | 234,900 | — | — |
| 2005-05-25 | $2.94 | $2.94 | 286,200 | — | — |
| 2005-05-24 | $3.01 | $3.01 | 219,600 | — | — |
| 2005-05-23 | $2.97 | $2.97 | 945,900 | — | — |
| 2005-05-20 | $3.03 | $3.03 | 288,000 | — | — |
| 2005-05-19 | $3.04 | $3.04 | 266,400 | — | — |
| 2005-05-18 | $3.11 | $3.11 | 376,200 | — | — |
| 2005-05-17 | $2.99 | $2.99 | 275,400 | — | — |
| 2005-05-16 | $2.98 | $2.98 | 331,200 | — | — |
| 2005-05-13 | $2.83 | $2.83 | 285,300 | — | — |
| 2005-05-12 | $2.74 | $2.74 | 267,300 | — | — |
| 2005-05-11 | $2.71 | $2.71 | 239,400 | — | — |
| 2005-05-10 | $2.53 | $2.53 | 455,400 | — | — |
| 2005-05-09 | $2.37 | $2.37 | 202,500 | — | — |
| 2005-05-06 | $2.28 | $2.28 | 112,500 | — | — |
| 2005-05-05 | $2.25 | $2.25 | 360,000 | — | — |
| 2005-05-04 | $2.25 | $2.25 | 228,600 | — | — |
| 2005-05-03 | $2.27 | $2.27 | 203,400 | — | — |
| 2005-05-02 | $2.24 | $2.24 | 288,000 | — | — |
| 2005-04-29 | $2.28 | $2.28 | 288,000 | — | — |
| 2005-04-28 | $2.35 | $2.35 | 142,200 | — | — |
| 2005-04-27 | $2.33 | $2.33 | 200,700 | — | — |
| 2005-04-26 | $2.42 | $2.42 | 153,000 | — | — |
| 2005-04-25 | $2.40 | $2.40 | 111,600 | — | — |
| 2005-04-22 | $2.32 | $2.32 | 347,400 | — | — |
| 2005-04-21 | $2.36 | $2.36 | 235,800 | — | — |
| 2005-04-20 | $2.30 | $2.30 | 155,700 | — | — |
| 2005-04-19 | $2.37 | $2.37 | 172,800 | — | — |
| 2005-04-18 | $2.42 | $2.42 | 126,000 | — | — |
| 2005-04-15 | $2.26 | $2.26 | 199,800 | — | — |
| 2005-04-14 | $2.33 | $2.33 | 229,500 | — | — |
| 2005-04-13 | $2.49 | $2.49 | 237,600 | — | — |
| 2005-04-12 | $2.60 | $2.60 | 445,500 | — | — |
| 2005-04-11 | $2.55 | $2.55 | 280,800 | — | — |
| 2005-04-08 | $2.46 | $2.46 | 144,900 | — | — |
| 2005-04-07 | $2.49 | $2.49 | 78,300 | — | — |
| 2005-04-06 | $2.48 | $2.48 | 177,300 | — | — |
| 2005-04-05 | $2.34 | $2.34 | 313,200 | — | — |
| 2005-04-04 | $2.36 | $2.36 | 152,100 | — | — |
| 2005-04-01 | $2.31 | $2.31 | 85,500 | — | — |
| 2005-03-31 | $2.37 | $2.37 | 122,400 | — | — |
| 2005-03-30 | $2.41 | $2.41 | 167,400 | — | — |
| 2005-03-29 | $2.44 | $2.44 | 74,700 | — | — |
| 2005-03-28 | $2.43 | $2.43 | 171,000 | — | — |
| 2005-03-24 | $2.44 | $2.44 | 207,900 | — | — |
| 2005-03-23 | $2.29 | $2.29 | 396,900 | — | — |
| 2005-03-22 | $2.31 | $2.31 | 201,600 | — | — |
| 2005-03-21 | $2.31 | $2.31 | 201,600 | — | — |
| 2005-03-18 | $2.29 | $2.29 | 303,300 | — | — |
| 2005-03-17 | $2.38 | $2.38 | 175,500 | — | — |
| 2005-03-16 | $2.31 | $2.31 | 298,800 | — | — |
| 2005-03-15 | $2.22 | $2.22 | 484,200 | — | — |
| 2005-03-14 | $2.15 | $2.15 | 164,700 | — | — |
| 2005-03-11 | $2.12 | $2.12 | 174,600 | — | — |
| 2005-03-10 | $2.13 | $2.13 | 228,600 | — | — |
| 2005-03-09 | $2.06 | $2.06 | 145,800 | — | — |
| 2005-03-08 | $2.09 | $2.09 | 423,900 | — | — |
| 2005-03-07 | $2.14 | $2.14 | 521,100 | — | — |
| 2005-03-04 | $2.34 | $2.34 | 238,500 | — | — |
| 2005-03-03 | $2.35 | $2.35 | 243,900 | — | — |
| 2005-03-02 | $2.36 | $2.36 | 225,000 | — | — |
| 2005-03-01 | $2.37 | $2.37 | 339,300 | — | — |
| 2005-02-28 | $2.48 | $2.48 | 198,000 | — | — |
| 2005-02-25 | $2.49 | $2.49 | 195,300 | — | — |
| 2005-02-24 | $2.41 | $2.41 | 344,700 | — | — |
| 2005-02-23 | $2.36 | $2.36 | 333,900 | — | — |
| 2005-02-22 | $2.36 | $2.36 | 113,400 | — | — |
| 2005-02-18 | $2.41 | $2.41 | 171,000 | — | — |
| 2005-02-17 | $2.52 | $2.52 | 269,100 | — | — |
| 2005-02-16 | $2.55 | $2.55 | 235,800 | — | — |
| 2005-02-15 | $2.39 | $2.39 | 435,600 | — | — |
| 2005-02-14 | $2.23 | $2.23 | 245,700 | — | — |
| 2005-02-11 | $2.25 | $2.25 | 240,300 | — | — |
| 2005-02-10 | $2.26 | $2.26 | 234,000 | — | — |
| 2005-02-09 | $2.24 | $2.24 | 222,300 | — | — |
| 2005-02-08 | $2.40 | $2.40 | 137,700 | — | — |
| 2005-02-07 | $2.48 | $2.48 | 394,200 | — | — |
| 2005-02-04 | $2.49 | $2.49 | 201,600 | — | — |
| 2005-02-03 | $2.38 | $2.38 | 262,800 | — | — |
| 2005-02-02 | $2.49 | $2.49 | 297,000 | — | — |
| 2005-02-01 | $2.50 | $2.50 | 431,100 | — | — |
| 2005-01-31 | $2.53 | $2.53 | 481,500 | — | — |
| 2005-01-28 | $2.42 | $2.42 | 379,800 | — | — |
| 2005-01-27 | $2.41 | $2.41 | 383,400 | — | — |
| 2005-01-26 | $2.31 | $2.31 | 327,600 | — | — |
| 2005-01-25 | $2.30 | $2.30 | 315,000 | — | — |
| 2005-01-24 | $2.68 | $2.68 | 32,400 | — | — |
| 2005-01-21 | $2.69 | $2.69 | 137,700 | — | — |
| 2005-01-20 | $2.85 | $2.85 | 135,000 | — | — |
| 2005-01-19 | $2.86 | $2.86 | 177,300 | — | — |
| 2005-01-18 | $2.88 | $2.88 | 141,300 | — | — |
| 2005-01-14 | $2.83 | $2.83 | 37,800 | — | — |
| 2005-01-13 | $2.76 | $2.76 | 147,600 | — | — |
| 2005-01-12 | $2.78 | $2.78 | 120,600 | — | — |
| 2005-01-11 | $2.81 | $2.81 | 82,800 | — | — |
| 2005-01-10 | $2.85 | $2.85 | 95,400 | — | — |
| 2005-01-07 | $2.88 | $2.88 | 121,500 | — | — |
| 2005-01-06 | $2.92 | $2.92 | 195,300 | — | — |
| 2005-01-05 | $2.89 | $2.89 | 110,700 | — | — |
| 2005-01-04 | $2.91 | $2.91 | 166,500 | — | — |
| 2005-01-03 | $3.00 | $3.00 | 177,300 | — | — |