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
- 1999-03-01 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 | $2.91 | $2.91 | 6,000 | — | — |
| 2005-12-29 | $2.90 | $2.90 | 3,200 | — | — |
| 2005-12-28 | $2.79 | $2.79 | 2,200 | — | — |
| 2005-12-27 | $2.80 | $2.80 | 5,400 | — | — |
| 2005-12-23 | $2.75 | $2.75 | 7,000 | — | — |
| 2005-12-22 | $2.83 | $2.83 | 900 | — | — |
| 2005-12-21 | $2.85 | $2.85 | 300 | — | — |
| 2005-12-20 | $2.92 | $2.92 | 300 | — | — |
| 2005-12-19 | $2.80 | $2.80 | 3,000 | — | — |
| 2005-12-16 | $2.82 | $2.82 | 4,300 | — | — |
| 2005-12-15 | $2.90 | $2.90 | 600 | — | — |
| 2005-12-14 | $2.90 | $2.90 | 2,100 | — | — |
| 2005-12-13 | $2.88 | $2.88 | 400 | — | — |
| 2005-12-12 | $2.90 | $2.90 | 4,500 | — | — |
| 2005-12-09 | $2.85 | $2.85 | 4,200 | — | — |
| 2005-12-08 | $2.91 | $2.91 | 2,400 | — | — |
| 2005-12-07 | $2.90 | $2.90 | 3,200 | — | — |
| 2005-12-06 | $2.90 | $2.90 | 4,100 | — | — |
| 2005-12-05 | $2.72 | $2.72 | 28,100 | — | — |
| 2005-12-02 | $2.82 | $2.82 | 15,600 | — | — |
| 2005-12-01 | $3.00 | $3.00 | 20,700 | — | — |
| 2005-11-30 | $3.15 | $3.15 | 14,900 | — | — |
| 2005-11-29 | $3.18 | $3.18 | 500 | — | — |
| 2005-11-28 | $3.18 | $3.18 | 12,000 | — | — |
| 2005-11-25 | $3.24 | $3.24 | 6,000 | — | — |
| 2005-11-23 | $3.25 | $3.25 | 3,500 | — | — |
| 2005-11-22 | $3.35 | $3.35 | 8,400 | — | — |
| 2005-11-21 | $3.20 | $3.20 | 3,500 | — | — |
| 2005-11-18 | $3.20 | $3.20 | 21,500 | — | — |
| 2005-11-17 | $3.24 | $3.24 | 4,100 | — | — |
| 2005-11-16 | $3.28 | $3.28 | 54,400 | — | — |
| 2005-11-15 | $3.20 | $3.20 | 83,600 | — | — |
| 2005-11-14 | $4.00 | $4.00 | 46,100 | — | — |
| 2005-11-11 | $4.52 | $4.52 | 20,800 | — | — |
| 2005-11-10 | $4.60 | $4.60 | 23,400 | — | — |
| 2005-11-09 | $4.60 | $4.60 | 66,800 | — | — |
| 2005-11-08 | $4.25 | $4.25 | 15,300 | — | — |
| 2005-11-07 | $4.10 | $4.10 | 12,400 | — | — |
| 2005-11-04 | $4.00 | $4.00 | 35,900 | — | — |
| 2005-11-03 | $4.00 | $4.00 | 5,400 | — | — |
| 2005-11-02 | $4.04 | $4.04 | 26,700 | — | — |
| 2005-11-01 | $3.80 | $3.80 | 18,200 | — | — |
| 2005-10-31 | $3.62 | $3.62 | 13,200 | — | — |
| 2005-10-28 | $3.60 | $3.60 | 9,600 | — | — |
| 2005-10-27 | $3.64 | $3.64 | 2,200 | — | — |
| 2005-10-26 | $3.69 | $3.69 | 3,200 | — | — |
| 2005-10-25 | $3.60 | $3.60 | 1,000 | — | — |
| 2005-10-24 | $3.60 | $3.60 | 5,900 | — | — |
| 2005-10-21 | $3.50 | $3.50 | 8,800 | — | — |
| 2005-10-20 | $3.50 | $3.50 | 7,800 | — | — |
| 2005-10-19 | $3.50 | $3.50 | 13,900 | — | — |
| 2005-10-18 | $3.41 | $3.41 | 1,200 | — | — |
| 2005-10-17 | $3.46 | $3.46 | 5,900 | — | — |
| 2005-10-14 | $3.56 | $3.56 | 3,800 | — | — |
| 2005-10-13 | $3.49 | $3.49 | 6,700 | — | — |
| 2005-10-12 | $3.55 | $3.55 | 8,300 | — | — |
| 2005-10-11 | $3.73 | $3.73 | 8,200 | — | — |
| 2005-10-10 | $3.87 | $3.87 | 14,800 | — | — |
| 2005-10-07 | $3.99 | $3.99 | 35,600 | — | — |
| 2005-10-06 | $3.85 | $3.85 | 21,000 | — | — |
| 2005-10-05 | $4.29 | $4.29 | 29,500 | — | — |
| 2005-10-04 | $3.73 | $3.73 | 12,000 | — | — |
| 2005-10-03 | $3.55 | $3.55 | 15,400 | — | — |
| 2005-09-30 | $3.76 | $3.76 | 3,700 | — | — |
| 2005-09-29 | $3.51 | $3.51 | 7,400 | — | — |
| 2005-09-28 | $3.59 | $3.59 | 2,800 | — | — |
| 2005-09-27 | $3.67 | $3.67 | 3,700 | — | — |
| 2005-09-26 | $3.67 | $3.67 | 6,400 | — | — |
| 2005-09-23 | $3.56 | $3.56 | 5,300 | — | — |
| 2005-09-22 | $3.60 | $3.60 | 25,100 | — | — |
| 2005-09-21 | $3.64 | $3.64 | 4,000 | — | — |
| 2005-09-20 | $3.68 | $3.68 | 1,200 | — | — |
| 2005-09-19 | $3.60 | $3.60 | 12,200 | — | — |
| 2005-09-16 | $3.67 | $3.67 | 27,800 | — | — |
| 2005-09-15 | $4.03 | $4.03 | 5,300 | — | — |
| 2005-09-14 | $4.10 | $4.10 | 11,800 | — | — |
| 2005-09-13 | $4.10 | $4.10 | 3,800 | — | — |
| 2005-09-12 | $4.08 | $4.08 | 27,900 | — | — |
| 2005-09-09 | $3.84 | $3.84 | 17,000 | — | — |
| 2005-09-08 | $3.59 | $3.59 | 14,500 | — | — |
| 2005-09-07 | $3.68 | $3.68 | 11,400 | — | — |
| 2005-09-06 | $3.45 | $3.45 | 26,000 | — | — |
| 2005-09-02 | $3.57 | $3.57 | 1,900 | — | — |
| 2005-09-01 | $3.53 | $3.53 | 13,100 | — | — |
| 2005-08-31 | $3.55 | $3.55 | 12,100 | — | — |
| 2005-08-30 | $3.74 | $3.74 | 28,900 | — | — |
| 2005-08-29 | $3.58 | $3.58 | 18,700 | — | — |
| 2005-08-26 | $3.67 | $3.67 | 17,000 | — | — |
| 2005-08-25 | $3.77 | $3.77 | 56,200 | — | — |
| 2005-08-24 | $3.63 | $3.63 | 40,700 | — | — |
| 2005-08-23 | $3.85 | $3.85 | 32,300 | — | — |
| 2005-08-22 | $4.09 | $4.09 | 16,500 | — | — |
| 2005-08-19 | $4.07 | $4.07 | 17,400 | — | — |
| 2005-08-18 | $3.94 | $3.94 | 63,700 | — | — |
| 2005-08-17 | $4.25 | $4.25 | 13,300 | — | — |
| 2005-08-16 | $4.30 | $4.30 | 57,900 | — | — |
| 2005-08-15 | $4.16 | $4.16 | 96,100 | — | — |
| 2005-08-12 | $3.95 | $3.95 | 334,700 | — | — |
| 2005-08-11 | $3.32 | $3.32 | 5,300 | — | — |
| 2005-08-10 | $3.27 | $3.27 | 26,900 | — | — |
| 2005-08-09 | $3.13 | $3.13 | 16,900 | — | — |
| 2005-08-08 | $2.95 | $2.95 | 19,400 | — | — |
| 2005-08-05 | $3.06 | $3.06 | 31,700 | — | — |
| 2005-08-04 | $3.08 | $3.08 | 9,200 | — | — |
| 2005-08-03 | $3.06 | $3.06 | 33,000 | — | — |
| 2005-08-02 | $3.31 | $3.31 | 7,800 | — | — |
| 2005-08-01 | $3.28 | $3.28 | 52,700 | — | — |
| 2005-07-29 | $3.05 | $3.05 | 48,100 | — | — |
| 2005-07-28 | $3.17 | $3.17 | 10,300 | — | — |
| 2005-07-27 | $3.19 | $3.19 | 16,900 | — | — |
| 2005-07-26 | $3.14 | $3.14 | 52,200 | — | — |
| 2005-07-25 | $3.42 | $3.42 | 140,500 | — | — |
| 2005-07-22 | $3.31 | $3.31 | 91,100 | — | — |
| 2005-07-21 | $2.83 | $2.83 | 53,200 | — | — |
| 2005-07-20 | $2.81 | $2.81 | 116,900 | — | — |
| 2005-07-19 | $3.00 | $3.00 | 340,200 | — | — |
| 2005-07-18 | $3.46 | $3.46 | 466,900 | — | — |
| 2005-07-15 | $2.06 | $2.06 | 14,000 | — | — |
| 2005-07-14 | $2.09 | $2.09 | 19,200 | — | — |
| 2005-07-13 | $2.10 | $2.10 | 5,600 | — | — |
| 2005-07-12 | $2.15 | $2.15 | 15,300 | — | — |
| 2005-07-11 | $2.15 | $2.15 | 36,000 | — | — |
| 2005-07-08 | $1.91 | $1.91 | 11,800 | — | — |
| 2005-07-07 | $1.90 | $1.90 | 40,300 | — | — |
| 2005-07-06 | $2.03 | $2.03 | 10,300 | — | — |
| 2005-07-05 | $2.10 | $2.10 | 20,300 | — | — |
| 2005-07-01 | $2.03 | $2.03 | 10,800 | — | — |
| 2005-06-30 | $2.08 | $2.08 | 17,200 | — | — |
| 2005-06-29 | $2.10 | $2.10 | 8,200 | — | — |
| 2005-06-28 | $2.23 | $2.23 | 19,000 | — | — |
| 2005-06-27 | $2.14 | $2.14 | 20,200 | — | — |
| 2005-06-24 | $2.21 | $2.21 | 6,300 | — | — |
| 2005-06-23 | $2.20 | $2.20 | 16,400 | — | — |
| 2005-06-22 | $2.18 | $2.18 | 22,600 | — | — |
| 2005-06-21 | $2.19 | $2.19 | 54,200 | — | — |
| 2005-06-20 | $2.13 | $2.13 | 13,700 | — | — |
| 2005-06-17 | $2.04 | $2.04 | 8,300 | — | — |
| 2005-06-16 | $2.13 | $2.13 | 25,800 | — | — |
| 2005-06-15 | $2.26 | $2.26 | 20,200 | — | — |
| 2005-06-14 | $2.20 | $2.20 | 68,400 | — | — |
| 2005-06-13 | $2.06 | $2.06 | 14,000 | — | — |
| 2005-06-10 | $2.10 | $2.10 | 29,500 | — | — |
| 2005-06-09 | $2.10 | $2.10 | 48,500 | — | — |
| 2005-06-08 | $2.28 | $2.28 | 11,900 | — | — |
| 2005-06-07 | $2.27 | $2.27 | 24,100 | — | — |
| 2005-06-06 | $2.24 | $2.24 | 27,400 | — | — |
| 2005-06-03 | $2.40 | $2.40 | 35,500 | — | — |
| 2005-06-02 | $2.30 | $2.30 | 12,700 | — | — |
| 2005-06-01 | $2.22 | $2.22 | 32,900 | — | — |
| 2005-05-31 | $2.20 | $2.20 | 19,800 | — | — |
| 2005-05-27 | $2.31 | $2.31 | 8,700 | — | — |
| 2005-05-26 | $2.37 | $2.37 | 39,000 | — | — |
| 2005-05-25 | $2.24 | $2.24 | 27,600 | — | — |
| 2005-05-24 | $2.10 | $2.10 | 44,800 | — | — |
| 2005-05-23 | $2.18 | $2.18 | 28,100 | — | — |
| 2005-05-20 | $2.33 | $2.33 | 6,300 | — | — |
| 2005-05-19 | $2.34 | $2.34 | 59,900 | — | — |
| 2005-05-18 | $2.11 | $2.11 | 56,300 | — | — |
| 2005-05-17 | $2.25 | $2.25 | 135,100 | — | — |
| 2005-05-16 | $2.39 | $2.39 | 268,000 | — | — |
| 2005-05-13 | $3.16 | $3.16 | 25,400 | — | — |
| 2005-05-12 | $3.16 | $3.16 | 12,200 | — | — |
| 2005-05-11 | $3.37 | $3.37 | 13,200 | — | — |
| 2005-05-10 | $3.36 | $3.36 | 41,400 | — | — |
| 2005-05-09 | $3.43 | $3.43 | 47,500 | — | — |
| 2005-05-06 | $3.25 | $3.25 | 42,600 | — | — |
| 2005-05-05 | $3.45 | $3.45 | 177,100 | — | — |
| 2005-05-04 | $3.00 | $3.00 | 51,000 | — | — |
| 2005-05-03 | $2.89 | $2.89 | 82,000 | — | — |
| 2005-05-02 | $3.13 | $3.13 | 106,100 | — | — |
| 2005-04-29 | $3.22 | $3.22 | 120,200 | — | — |
| 2005-04-28 | $3.63 | $3.63 | 38,500 | — | — |
| 2005-04-27 | $3.84 | $3.84 | 62,100 | — | — |
| 2005-04-26 | $3.80 | $3.80 | 105,400 | — | — |
| 2005-04-25 | $3.80 | $3.80 | 199,500 | — | — |
| 2005-04-22 | $3.89 | $3.89 | 563,100 | — | — |
| 2005-04-21 | $4.80 | $4.80 | 422,600 | — | — |
| 2005-04-20 | $5.05 | $5.05 | 606,500 | — | — |
| 2005-04-19 | $4.24 | $4.24 | 154,100 | — | — |
| 2005-04-18 | $4.09 | $4.09 | 130,000 | — | — |
| 2005-04-15 | $4.14 | $4.14 | 164,400 | — | — |
| 2005-04-14 | $4.31 | $4.31 | 79,200 | — | — |
| 2005-04-13 | $4.65 | $4.65 | 178,800 | — | — |
| 2005-04-12 | $4.95 | $4.95 | 384,600 | — | — |
| 2005-04-11 | $5.67 | $5.67 | 504,300 | — | — |
| 2005-04-08 | $6.36 | $6.36 | 409,500 | — | — |
| 2005-04-07 | $6.51 | $6.51 | 487,500 | — | — |
| 2005-04-06 | $5.95 | $5.95 | 899,800 | — | — |
| 2005-04-05 | $4.96 | $4.96 | 443,100 | — | — |
| 2005-04-04 | $4.00 | $4.00 | 164,400 | — | — |
| 2005-04-01 | $4.60 | $4.60 | 644,700 | — | — |
| 2005-03-31 | $5.25 | $5.25 | 543,600 | — | — |
| 2005-03-30 | $1.22 | $1.22 | 1,400 | — | — |
| 2005-03-29 | $1.23 | $1.23 | 500 | — | — |
| 2005-03-28 | $1.22 | $1.22 | 8,700 | — | — |
| 2005-03-24 | $1.06 | $1.06 | 1,000 | — | — |
| 2005-03-23 | $1.02 | $1.02 | 16,200 | — | — |
| 2005-03-22 | $0.91 | $0.91 | 900 | — | — |
| 2005-03-21 | $0.95 | $0.95 | 2,300 | — | — |
| 2005-03-18 | $1.06 | $1.06 | 4,000 | — | — |
| 2005-03-17 | $1.06 | $1.06 | 600 | — | — |
| 2005-03-16 | $1.08 | $1.08 | 1,100 | — | — |
| 2005-03-15 | $1.06 | $1.06 | 700 | — | — |
| 2005-03-14 | $1.08 | $1.08 | 0 | — | — |
| 2005-03-11 | $1.08 | $1.08 | 1,000 | — | — |
| 2005-03-10 | $1.18 | $1.18 | 2,100 | — | — |
| 2005-03-09 | $1.19 | $1.19 | 600 | — | — |
| 2005-03-08 | $1.20 | $1.20 | 2,200 | — | — |
| 2005-03-07 | $1.20 | $1.20 | 600 | — | — |
| 2005-03-04 | $1.22 | $1.22 | 300 | — | — |
| 2005-03-03 | $1.19 | $1.19 | 0 | — | — |
| 2005-03-02 | $1.19 | $1.19 | 1,100 | — | — |
| 2005-03-01 | $1.17 | $1.17 | 1,600 | — | — |
| 2005-02-28 | $1.22 | $1.22 | 2,400 | — | — |
| 2005-02-25 | $1.31 | $1.31 | 10,600 | — | — |
| 2005-02-24 | $1.29 | $1.29 | 3,900 | — | — |
| 2005-02-23 | $1.06 | $1.06 | 100 | — | — |
| 2005-02-22 | $1.04 | $1.04 | 0 | — | — |
| 2005-02-18 | $1.04 | $1.04 | 1,100 | — | — |
| 2005-02-17 | $1.09 | $1.09 | 400 | — | — |
| 2005-02-16 | $1.12 | $1.12 | 300 | — | — |
| 2005-02-15 | $1.20 | $1.20 | 200 | — | — |
| 2005-02-14 | $1.25 | $1.25 | 6,400 | — | — |
| 2005-02-11 | $1.05 | $1.05 | 5,800 | — | — |
| 2005-02-10 | $1.14 | $1.14 | 0 | — | — |
| 2005-02-09 | $1.14 | $1.14 | 200 | — | — |
| 2005-02-08 | $1.10 | $1.10 | 800 | — | — |
| 2005-02-07 | $1.10 | $1.10 | 0 | — | — |
| 2005-02-04 | $1.10 | $1.10 | 0 | — | — |
| 2005-02-03 | $1.10 | $1.10 | 0 | — | — |
| 2005-02-02 | $1.10 | $1.10 | 2,800 | — | — |
| 2005-02-01 | $1.10 | $1.10 | 100 | — | — |
| 2005-01-31 | $1.10 | $1.10 | 4,000 | — | — |
| 2005-01-28 | $1.10 | $1.10 | 100 | — | — |
| 2005-01-27 | $1.14 | $1.14 | 1,200 | — | — |
| 2005-01-26 | $1.10 | $1.10 | 2,100 | — | — |
| 2005-01-25 | $1.15 | $1.15 | 0 | — | — |
| 2005-01-24 | $1.15 | $1.15 | 1,500 | — | — |
| 2005-01-21 | $1.21 | $1.21 | 1,300 | — | — |
| 2005-01-20 | $1.33 | $1.33 | 0 | — | — |
| 2005-01-19 | $1.33 | $1.33 | 1,600 | — | — |
| 2005-01-18 | $1.30 | $1.30 | 2,900 | — | — |
| 2005-01-14 | $1.22 | $1.22 | 0 | — | — |
| 2005-01-13 | $1.22 | $1.22 | 2,300 | — | — |
| 2005-01-12 | $1.28 | $1.28 | 0 | — | — |
| 2005-01-11 | $1.28 | $1.28 | 5,600 | — | — |
| 2005-01-10 | $1.20 | $1.20 | 13,400 | — | — |
| 2005-01-07 | $1.38 | $1.38 | 0 | — | — |
| 2005-01-06 | $1.38 | $1.38 | 0 | — | — |
| 2005-01-05 | $1.38 | $1.38 | 2,000 | — | — |
| 2005-01-04 | $1.42 | $1.42 | 2,200 | — | — |
| 2005-01-03 | $1.50 | $1.50 | 9,600 | — | — |