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
- 1991-05-21 to 2026-08-27
- 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 |
|---|---|---|---|
| 2005-12-30 | $2.60 | $2.60 | 39,625 |
| 2005-12-29 | $2.48 | $2.48 | 29,775 |
| 2005-12-28 | $2.56 | $2.56 | 25,175 |
| 2005-12-27 | $2.48 | $2.48 | 52,950 |
| 2005-12-23 | $2.44 | $2.44 | 56,500 |
| 2005-12-22 | $2.32 | $2.32 | 15,875 |
| 2005-12-21 | $2.24 | $2.24 | 4,900 |
| 2005-12-20 | $2.24 | $2.24 | 30,200 |
| 2005-12-19 | $2.24 | $2.24 | 6,575 |
| 2005-12-16 | $2.32 | $2.32 | 14,850 |
| 2005-12-15 | $2.40 | $2.40 | 14,125 |
| 2005-12-14 | $2.40 | $2.40 | 12,750 |
| 2005-12-13 | $2.48 | $2.48 | 26,250 |
| 2005-12-12 | $2.48 | $2.48 | 12,625 |
| 2005-12-09 | $2.52 | $2.52 | 8,125 |
| 2005-12-08 | $2.64 | $2.64 | 8,050 |
| 2005-12-07 | $2.60 | $2.60 | 17,350 |
| 2005-12-06 | $2.76 | $2.76 | 7,850 |
| 2005-12-05 | $2.64 | $2.64 | 10,250 |
| 2005-12-02 | $2.60 | $2.60 | 15,075 |
| 2005-12-01 | $2.60 | $2.60 | 19,150 |
| 2005-11-30 | $2.68 | $2.68 | 40,475 |
| 2005-11-29 | $2.48 | $2.48 | 11,175 |
| 2005-11-28 | $2.52 | $2.52 | 14,525 |
| 2005-11-25 | $2.56 | $2.56 | 5,700 |
| 2005-11-23 | $2.56 | $2.56 | 3,850 |
| 2005-11-22 | $2.60 | $2.60 | 15,150 |
| 2005-11-21 | $2.56 | $2.56 | 5,050 |
| 2005-11-18 | $2.68 | $2.68 | 10,350 |
| 2005-11-17 | $2.68 | $2.68 | 12,825 |
| 2005-11-16 | $2.60 | $2.60 | 32,350 |
| 2005-11-15 | $2.84 | $2.84 | 12,575 |
| 2005-11-14 | $2.96 | $2.96 | 16,400 |
| 2005-11-11 | $3.04 | $3.04 | 5,125 |
| 2005-11-10 | $3.04 | $3.04 | 2,550 |
| 2005-11-09 | $3.20 | $3.20 | 13,200 |
| 2005-11-08 | $3.16 | $3.16 | 6,450 |
| 2005-11-07 | $3.24 | $3.24 | 8,400 |
| 2005-11-04 | $3.16 | $3.16 | 45,300 |
| 2005-11-03 | $3.68 | $3.68 | 4,100 |
| 2005-11-02 | $3.68 | $3.68 | 3,050 |
| 2005-11-01 | $3.56 | $3.56 | 825 |
| 2005-10-31 | $3.60 | $3.60 | 3,875 |
| 2005-10-28 | $3.56 | $3.56 | 4,000 |
| 2005-10-27 | $3.60 | $3.60 | 1,175 |
| 2005-10-26 | $3.52 | $3.52 | 2,950 |
| 2005-10-25 | $3.56 | $3.56 | 7,600 |
| 2005-10-24 | $3.64 | $3.64 | 2,875 |
| 2005-10-21 | $3.60 | $3.60 | 6,775 |
| 2005-10-20 | $3.60 | $3.60 | 7,275 |
| 2005-10-19 | $3.80 | $3.80 | 13,175 |
| 2005-10-18 | $4.08 | $4.08 | 4,225 |
| 2005-10-17 | $4.12 | $4.12 | 23,800 |
| 2005-10-14 | $3.84 | $3.84 | 5,225 |
| 2005-10-13 | $3.68 | $3.68 | 8,075 |
| 2005-10-12 | $3.68 | $3.68 | 17,350 |
| 2005-10-11 | $3.40 | $3.40 | 8,125 |
| 2005-10-10 | $3.56 | $3.56 | 6,625 |
| 2005-10-07 | $3.72 | $3.72 | 4,825 |
| 2005-10-06 | $3.72 | $3.72 | 2,625 |
| 2005-10-05 | $3.76 | $3.76 | 4,125 |
| 2005-10-04 | $3.64 | $3.64 | 2,900 |
| 2005-10-03 | $3.72 | $3.72 | 9,100 |
| 2005-09-30 | $3.84 | $3.84 | 4,975 |
| 2005-09-29 | $3.72 | $3.72 | 1,225 |
| 2005-09-28 | $3.72 | $3.72 | 4,025 |
| 2005-09-27 | $3.88 | $3.88 | 8,150 |
| 2005-09-26 | $3.80 | $3.80 | 5,400 |
| 2005-09-23 | $3.76 | $3.76 | 4,575 |
| 2005-09-22 | $3.60 | $3.60 | 7,625 |
| 2005-09-21 | $3.56 | $3.56 | 4,000 |
| 2005-09-20 | $3.56 | $3.56 | 10,025 |
| 2005-09-19 | $3.48 | $3.48 | 24,325 |
| 2005-09-16 | $3.76 | $3.76 | 7,600 |
| 2005-09-15 | $3.72 | $3.72 | 8,075 |
| 2005-09-14 | $3.88 | $3.88 | 4,575 |
| 2005-09-13 | $3.84 | $3.84 | 3,925 |
| 2005-09-12 | $3.80 | $3.80 | 7,850 |
| 2005-09-09 | $4.00 | $4.00 | 2,450 |
| 2005-09-08 | $4.04 | $4.04 | 2,800 |
| 2005-09-07 | $3.88 | $3.88 | 4,550 |
| 2005-09-06 | $4.08 | $4.08 | 2,900 |
| 2005-09-02 | $4.08 | $4.08 | 4,075 |
| 2005-09-01 | $4.16 | $4.16 | 9,325 |
| 2005-08-31 | $4.04 | $4.04 | 6,875 |
| 2005-08-30 | $4.12 | $4.12 | 1,775 |
| 2005-08-29 | $4.16 | $4.16 | 9,725 |
| 2005-08-26 | $4.24 | $4.24 | 4,375 |
| 2005-08-25 | $4.44 | $4.44 | 1,150 |
| 2005-08-24 | $4.16 | $4.16 | 8,125 |
| 2005-08-23 | $4.28 | $4.28 | 6,800 |
| 2005-08-22 | $4.40 | $4.40 | 10,250 |
| 2005-08-19 | $4.28 | $4.28 | 8,625 |
| 2005-08-18 | $4.20 | $4.20 | 8,850 |
| 2005-08-17 | $4.16 | $4.16 | 2,850 |
| 2005-08-16 | $4.08 | $4.08 | 4,750 |
| 2005-08-15 | $4.12 | $4.12 | 9,050 |
| 2005-08-12 | $4.28 | $4.28 | 12,650 |
| 2005-08-11 | $4.08 | $4.08 | 3,625 |
| 2005-08-10 | $4.08 | $4.08 | 9,350 |
| 2005-08-09 | $3.92 | $3.92 | 10,775 |
| 2005-08-08 | $4.12 | $4.12 | 2,700 |
| 2005-08-05 | $4.16 | $4.16 | 4,775 |
| 2005-08-04 | $4.00 | $4.00 | 2,875 |
| 2005-08-03 | $4.00 | $4.00 | 7,750 |
| 2005-08-02 | $3.92 | $3.92 | 6,100 |
| 2005-08-01 | $4.08 | $4.08 | 2,775 |
| 2005-07-29 | $4.00 | $4.00 | 10,175 |
| 2005-07-28 | $4.08 | $4.08 | 2,000 |
| 2005-07-27 | $4.12 | $4.12 | 4,350 |
| 2005-07-26 | $4.04 | $4.04 | 8,850 |
| 2005-07-25 | $4.08 | $4.08 | 29,925 |
| 2005-07-22 | $4.04 | $4.04 | 10,825 |
| 2005-07-21 | $4.20 | $4.20 | 4,775 |
| 2005-07-20 | $4.24 | $4.24 | 2,575 |
| 2005-07-19 | $4.40 | $4.40 | 6,450 |
| 2005-07-18 | $4.40 | $4.40 | 8,225 |
| 2005-07-15 | $4.56 | $4.56 | 4,500 |
| 2005-07-14 | $4.56 | $4.56 | 7,100 |
| 2005-07-13 | $4.72 | $4.72 | 4,600 |
| 2005-07-12 | $4.60 | $4.60 | 4,800 |
| 2005-07-11 | $4.64 | $4.64 | 2,450 |
| 2005-07-08 | $4.68 | $4.68 | 6,350 |
| 2005-07-07 | $4.56 | $4.56 | 3,800 |
| 2005-07-06 | $4.64 | $4.64 | 7,050 |
| 2005-07-05 | $4.40 | $4.40 | 3,850 |
| 2005-07-01 | $4.60 | $4.60 | 8,350 |
| 2005-06-30 | $4.72 | $4.72 | 16,750 |
| 2005-06-29 | $4.40 | $4.40 | 18,800 |
| 2005-06-28 | $4.00 | $4.00 | 1,700 |
| 2005-06-27 | $3.96 | $3.96 | 1,525 |
| 2005-06-24 | $3.88 | $3.88 | 2,275 |
| 2005-06-23 | $3.80 | $3.80 | 2,175 |
| 2005-06-22 | $4.00 | $4.00 | 2,550 |
| 2005-06-21 | $3.92 | $3.92 | 3,550 |
| 2005-06-20 | $4.08 | $4.08 | 8,350 |
| 2005-06-17 | $4.12 | $4.12 | 3,850 |
| 2005-06-16 | $4.08 | $4.08 | 1,200 |
| 2005-06-15 | $4.08 | $4.08 | 1,950 |
| 2005-06-14 | $4.00 | $4.00 | 7,150 |
| 2005-06-13 | $3.96 | $3.96 | 4,400 |
| 2005-06-10 | $3.84 | $3.84 | 3,000 |
| 2005-06-09 | $4.04 | $4.04 | 2,850 |
| 2005-06-08 | $4.08 | $4.08 | 13,375 |
| 2005-06-07 | $3.60 | $3.60 | 3,500 |
| 2005-06-06 | $3.64 | $3.64 | 4,450 |
| 2005-06-03 | $3.60 | $3.60 | 1,400 |
| 2005-06-02 | $3.44 | $3.44 | 4,950 |
| 2005-06-01 | $3.56 | $3.56 | 6,900 |
| 2005-05-31 | $3.44 | $3.44 | 8,825 |
| 2005-05-27 | $3.64 | $3.64 | 1,450 |
| 2005-05-26 | $3.72 | $3.72 | 3,075 |
| 2005-05-25 | $3.48 | $3.48 | 3,825 |
| 2005-05-24 | $3.80 | $3.80 | 3,050 |
| 2005-05-23 | $3.64 | $3.64 | 6,475 |
| 2005-05-20 | $3.52 | $3.52 | 19,950 |
| 2005-05-19 | $3.84 | $3.84 | 1,100 |
| 2005-05-18 | $3.76 | $3.76 | 13,050 |
| 2005-05-17 | $3.80 | $3.80 | 14,900 |
| 2005-05-16 | $4.20 | $4.20 | 7,825 |
| 2005-05-13 | $4.08 | $4.08 | 2,150 |
| 2005-05-12 | $4.20 | $4.20 | 8,425 |
| 2005-05-11 | $3.88 | $3.88 | 10,975 |
| 2005-05-10 | $3.84 | $3.84 | 6,600 |
| 2005-05-09 | $3.80 | $3.80 | 6,575 |
| 2005-05-06 | $3.84 | $3.84 | 12,675 |
| 2005-05-05 | $3.76 | $3.76 | 8,025 |
| 2005-05-04 | $3.68 | $3.68 | 7,625 |
| 2005-05-03 | $3.68 | $3.68 | 23,400 |
| 2005-05-02 | $4.04 | $4.04 | 6,425 |
| 2005-04-29 | $4.16 | $4.16 | 5,775 |
| 2005-04-28 | $4.20 | $4.20 | 11,150 |
| 2005-04-27 | $4.28 | $4.28 | 8,825 |
| 2005-04-26 | $4.40 | $4.40 | 16,475 |
| 2005-04-25 | $4.40 | $4.40 | 2,450 |
| 2005-04-22 | $4.36 | $4.36 | 4,875 |
| 2005-04-21 | $4.32 | $4.32 | 5,425 |
| 2005-04-20 | $4.56 | $4.56 | 3,225 |
| 2005-04-19 | $4.48 | $4.48 | 1,700 |
| 2005-04-18 | $4.48 | $4.48 | 3,900 |
| 2005-04-15 | $4.44 | $4.44 | 6,850 |
| 2005-04-14 | $4.40 | $4.40 | 13,600 |
| 2005-04-13 | $4.32 | $4.32 | 9,400 |
| 2005-04-12 | $4.64 | $4.64 | 2,525 |
| 2005-04-11 | $4.56 | $4.56 | 8,975 |
| 2005-04-08 | $4.60 | $4.60 | 9,475 |
| 2005-04-07 | $4.68 | $4.68 | 8,050 |
| 2005-04-06 | $4.68 | $4.68 | 5,325 |
| 2005-04-05 | $4.76 | $4.76 | 7,875 |
| 2005-04-04 | $4.92 | $4.92 | 11,050 |
| 2005-04-01 | $4.92 | $4.92 | 2,375 |
| 2005-03-31 | $4.88 | $4.88 | 3,300 |
| 2005-03-30 | $4.96 | $4.96 | 11,700 |
| 2005-03-29 | $4.96 | $4.96 | 2,950 |
| 2005-03-28 | $5.04 | $5.04 | 9,300 |
| 2005-03-24 | $5.12 | $5.12 | 7,425 |
| 2005-03-23 | $4.92 | $4.92 | 3,025 |
| 2005-03-22 | $5.00 | $5.00 | 8,500 |
| 2005-03-21 | $4.84 | $4.84 | 4,300 |
| 2005-03-18 | $5.12 | $5.12 | 3,625 |
| 2005-03-17 | $4.84 | $4.84 | 6,050 |
| 2005-03-16 | $4.84 | $4.84 | 5,600 |
| 2005-03-15 | $5.00 | $5.00 | 8,575 |
| 2005-03-14 | $4.92 | $4.92 | 9,125 |
| 2005-03-11 | $4.92 | $4.92 | 7,925 |
| 2005-03-10 | $4.88 | $4.88 | 14,375 |
| 2005-03-09 | $5.20 | $5.20 | 14,625 |
| 2005-03-08 | $5.28 | $5.28 | 5,550 |
| 2005-03-07 | $5.20 | $5.20 | 11,275 |
| 2005-03-04 | $5.40 | $5.40 | 17,625 |
| 2005-03-03 | $5.12 | $5.12 | 3,975 |
| 2005-03-02 | $5.04 | $5.04 | 2,850 |
| 2005-03-01 | $5.08 | $5.08 | 5,225 |
| 2005-02-28 | $5.08 | $5.08 | 7,225 |
| 2005-02-25 | $5.16 | $5.16 | 13,250 |
| 2005-02-24 | $5.08 | $5.08 | 19,075 |
| 2005-02-23 | $4.88 | $4.88 | 4,850 |
| 2005-02-22 | $4.88 | $4.88 | 6,425 |
| 2005-02-18 | $4.96 | $4.96 | 4,800 |
| 2005-02-17 | $5.04 | $5.04 | 6,850 |
| 2005-02-16 | $5.08 | $5.08 | 3,575 |
| 2005-02-15 | $4.96 | $4.96 | 7,775 |
| 2005-02-14 | $5.20 | $5.20 | 10,625 |
| 2005-02-11 | $5.08 | $5.08 | 8,325 |
| 2005-02-10 | $5.20 | $5.20 | 1,150 |
| 2005-02-09 | $5.20 | $5.20 | 5,050 |
| 2005-02-08 | $5.20 | $5.20 | 11,125 |
| 2005-02-07 | $5.00 | $5.00 | 17,400 |
| 2005-02-04 | $5.20 | $5.20 | 15,750 |
| 2005-02-03 | $5.36 | $5.36 | 15,400 |
| 2005-02-02 | $5.36 | $5.36 | 9,600 |
| 2005-02-01 | $5.28 | $5.28 | 12,700 |
| 2005-01-31 | $5.24 | $5.24 | 27,325 |
| 2005-01-28 | $5.28 | $5.28 | 6,925 |
| 2005-01-27 | $5.24 | $5.24 | 11,700 |
| 2005-01-26 | $5.44 | $5.44 | 3,900 |
| 2005-01-25 | $5.40 | $5.40 | 7,925 |
| 2005-01-24 | $5.40 | $5.40 | 5,125 |
| 2005-01-21 | $5.52 | $5.52 | 5,625 |
| 2005-01-20 | $5.56 | $5.56 | 4,725 |
| 2005-01-19 | $5.60 | $5.60 | 13,125 |
| 2005-01-18 | $5.44 | $5.44 | 13,725 |
| 2005-01-14 | $5.60 | $5.60 | 10,375 |
| 2005-01-13 | $5.60 | $5.60 | 6,650 |
| 2005-01-12 | $5.52 | $5.52 | 7,900 |
| 2005-01-11 | $5.60 | $5.60 | 7,800 |
| 2005-01-10 | $5.68 | $5.68 | 6,975 |
| 2005-01-07 | $5.72 | $5.72 | 6,050 |
| 2005-01-06 | $5.72 | $5.72 | 15,175 |
| 2005-01-05 | $5.80 | $5.80 | 7,525 |
| 2005-01-04 | $5.80 | $5.80 | 9,750 |
| 2005-01-03 | $5.72 | $5.72 | 9,800 |