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
- 1999-01-27 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 | $3.14 | $3.14 | 55,600 | — | — |
| 2005-12-29 | $3.09 | $3.09 | 12,600 | — | — |
| 2005-12-28 | $3.07 | $3.07 | 20,200 | — | — |
| 2005-12-27 | $3.02 | $3.02 | 11,100 | — | — |
| 2005-12-23 | $3.10 | $3.10 | 15,800 | — | — |
| 2005-12-22 | $3.07 | $3.07 | 12,700 | — | — |
| 2005-12-21 | $3.13 | $3.13 | 25,400 | — | — |
| 2005-12-20 | $3.09 | $3.09 | 40,400 | — | — |
| 2005-12-19 | $3.01 | $3.01 | 27,900 | — | — |
| 2005-12-16 | $3.09 | $3.09 | 72,200 | — | — |
| 2005-12-15 | $3.10 | $3.10 | 5,200 | — | — |
| 2005-12-14 | $3.10 | $3.10 | 41,700 | — | — |
| 2005-12-13 | $3.12 | $3.12 | 41,600 | — | — |
| 2005-12-12 | $3.17 | $3.17 | 77,500 | — | — |
| 2005-12-09 | $3.00 | $3.00 | 30,300 | — | — |
| 2005-12-08 | $2.94 | $2.94 | 86,200 | — | — |
| 2005-12-07 | $2.85 | $2.85 | 69,300 | — | — |
| 2005-12-06 | $2.83 | $2.83 | 40,100 | — | — |
| 2005-12-05 | $2.80 | $2.80 | 92,900 | — | — |
| 2005-12-02 | $2.58 | $2.58 | 22,200 | — | — |
| 2005-12-01 | $2.56 | $2.56 | 96,400 | — | — |
| 2005-11-30 | $2.34 | $2.34 | 20,500 | — | — |
| 2005-11-29 | $2.33 | $2.33 | 500 | — | — |
| 2005-11-28 | $2.43 | $2.43 | 24,300 | — | — |
| 2005-11-25 | $2.31 | $2.31 | 3,000 | — | — |
| 2005-11-23 | $2.31 | $2.31 | 15,800 | — | — |
| 2005-11-22 | $2.34 | $2.34 | 2,000 | — | — |
| 2005-11-21 | $2.35 | $2.35 | 5,500 | — | — |
| 2005-11-18 | $2.37 | $2.37 | 3,100 | — | — |
| 2005-11-17 | $2.43 | $2.43 | 11,800 | — | — |
| 2005-11-16 | $2.43 | $2.43 | 6,400 | — | — |
| 2005-11-15 | $2.37 | $2.37 | 10,500 | — | — |
| 2005-11-14 | $2.43 | $2.43 | 29,600 | — | — |
| 2005-11-11 | $2.40 | $2.40 | 23,200 | — | — |
| 2005-11-10 | $2.40 | $2.40 | 7,400 | — | — |
| 2005-11-09 | $2.40 | $2.40 | 109,500 | — | — |
| 2005-11-08 | $2.31 | $2.31 | 3,000 | — | — |
| 2005-11-07 | $2.34 | $2.34 | 5,100 | — | — |
| 2005-11-04 | $2.27 | $2.27 | 0 | — | — |
| 2005-11-03 | $2.27 | $2.27 | 31,200 | — | — |
| 2005-11-02 | $2.26 | $2.26 | 80,700 | — | — |
| 2005-11-01 | $2.13 | $2.13 | 3,300 | — | — |
| 2005-10-31 | $2.19 | $2.19 | 4,700 | — | — |
| 2005-10-28 | $2.19 | $2.19 | 37,900 | — | — |
| 2005-10-27 | $2.17 | $2.17 | 3,600 | — | — |
| 2005-10-26 | $2.20 | $2.20 | 3,400 | — | — |
| 2005-10-25 | $2.17 | $2.17 | 30,000 | — | — |
| 2005-10-24 | $2.22 | $2.22 | 17,400 | — | — |
| 2005-10-21 | $2.22 | $2.22 | 5,600 | — | — |
| 2005-10-20 | $2.25 | $2.25 | 12,200 | — | — |
| 2005-10-19 | $2.27 | $2.27 | 28,400 | — | — |
| 2005-10-18 | $2.25 | $2.25 | 6,000 | — | — |
| 2005-10-17 | $2.29 | $2.29 | 4,000 | — | — |
| 2005-10-14 | $2.33 | $2.33 | 3,500 | — | — |
| 2005-10-13 | $2.37 | $2.37 | 18,100 | — | — |
| 2005-10-12 | $2.36 | $2.36 | 5,200 | — | — |
| 2005-10-11 | $2.34 | $2.34 | 6,800 | — | — |
| 2005-10-10 | $2.40 | $2.40 | 2,800 | — | — |
| 2005-10-07 | $2.43 | $2.43 | 7,400 | — | — |
| 2005-10-06 | $2.30 | $2.30 | 11,500 | — | — |
| 2005-10-05 | $2.31 | $2.31 | 22,800 | — | — |
| 2005-10-04 | $2.31 | $2.31 | 8,300 | — | — |
| 2005-10-03 | $2.37 | $2.37 | 1,900 | — | — |
| 2005-09-30 | $2.43 | $2.43 | 45,200 | — | — |
| 2005-09-29 | $2.42 | $2.42 | 23,900 | — | — |
| 2005-09-28 | $2.38 | $2.38 | 1,900 | — | — |
| 2005-09-27 | $2.37 | $2.37 | 2,500 | — | — |
| 2005-09-26 | $2.37 | $2.37 | 21,400 | — | — |
| 2005-09-23 | $2.38 | $2.38 | 8,300 | — | — |
| 2005-09-22 | $2.42 | $2.42 | 38,400 | — | — |
| 2005-09-21 | $2.41 | $2.41 | 7,500 | — | — |
| 2005-09-20 | $2.35 | $2.35 | 6,000 | — | — |
| 2005-09-19 | $2.26 | $2.26 | 13,300 | — | — |
| 2005-09-16 | $2.31 | $2.31 | 5,000 | — | — |
| 2005-09-15 | $2.39 | $2.39 | 2,300 | — | — |
| 2005-09-14 | $2.29 | $2.29 | 1,900 | — | — |
| 2005-09-13 | $2.36 | $2.36 | 1,900 | — | — |
| 2005-09-12 | $2.33 | $2.33 | 19,800 | — | — |
| 2005-09-09 | $2.42 | $2.42 | 3,200 | — | — |
| 2005-09-08 | $2.31 | $2.31 | 10,300 | — | — |
| 2005-09-07 | $2.41 | $2.41 | 32,600 | — | — |
| 2005-09-06 | $2.14 | $2.14 | 5,400 | — | — |
| 2005-09-02 | $2.12 | $2.12 | 35,300 | — | — |
| 2005-09-01 | $2.17 | $2.17 | 2,300 | — | — |
| 2005-08-31 | $2.22 | $2.22 | 8,200 | — | — |
| 2005-08-30 | $2.14 | $2.14 | 8,900 | — | — |
| 2005-08-29 | $2.21 | $2.21 | 2,900 | — | — |
| 2005-08-26 | $2.25 | $2.25 | 5,300 | — | — |
| 2005-08-25 | $2.22 | $2.22 | 10,800 | — | — |
| 2005-08-24 | $2.21 | $2.21 | 3,800 | — | — |
| 2005-08-23 | $2.16 | $2.16 | 4,400 | — | — |
| 2005-08-22 | $2.07 | $2.07 | 18,900 | — | — |
| 2005-08-19 | $2.06 | $2.06 | 10,900 | — | — |
| 2005-08-18 | $2.04 | $2.04 | 8,700 | — | — |
| 2005-08-17 | $2.06 | $2.06 | 21,000 | — | — |
| 2005-08-16 | $2.12 | $2.12 | 7,400 | — | — |
| 2005-08-15 | $2.10 | $2.10 | 16,400 | — | — |
| 2005-08-12 | $2.18 | $2.18 | 4,200 | — | — |
| 2005-08-11 | $2.21 | $2.21 | 14,500 | — | — |
| 2005-08-10 | $2.08 | $2.08 | 34,300 | — | — |
| 2005-08-09 | $2.22 | $2.22 | 25,600 | — | — |
| 2005-08-08 | $2.33 | $2.33 | 7,700 | — | — |
| 2005-08-05 | $2.39 | $2.39 | 14,100 | — | — |
| 2005-08-04 | $2.44 | $2.44 | 2,400 | — | — |
| 2005-08-03 | $2.37 | $2.37 | 6,800 | — | — |
| 2005-08-02 | $2.45 | $2.45 | 3,200 | — | — |
| 2005-08-01 | $2.40 | $2.40 | 14,500 | — | — |
| 2005-07-29 | $2.45 | $2.45 | 25,200 | — | — |
| 2005-07-28 | $2.48 | $2.48 | 9,400 | — | — |
| 2005-07-27 | $2.49 | $2.49 | 51,200 | — | — |
| 2005-07-26 | $2.42 | $2.42 | 29,600 | — | — |
| 2005-07-25 | $2.42 | $2.42 | 13,000 | — | — |
| 2005-07-22 | $2.43 | $2.43 | 9,200 | — | — |
| 2005-07-21 | $2.46 | $2.46 | 11,600 | — | — |
| 2005-07-20 | $2.47 | $2.47 | 16,400 | — | — |
| 2005-07-19 | $2.48 | $2.48 | 23,800 | — | — |
| 2005-07-18 | $2.46 | $2.46 | 75,500 | — | — |
| 2005-07-15 | $2.45 | $2.45 | 13,100 | — | — |
| 2005-07-14 | $2.42 | $2.42 | 71,600 | — | — |
| 2005-07-13 | $2.32 | $2.32 | 8,700 | — | — |
| 2005-07-12 | $2.21 | $2.21 | 9,600 | — | — |
| 2005-07-11 | $2.29 | $2.29 | 17,900 | — | — |
| 2005-07-08 | $2.31 | $2.31 | 16,200 | — | — |
| 2005-07-07 | $2.28 | $2.28 | 26,900 | — | — |
| 2005-07-06 | $2.26 | $2.26 | 14,600 | — | — |
| 2005-07-05 | $2.22 | $2.22 | 27,900 | — | — |
| 2005-07-01 | $2.21 | $2.21 | 6,000 | — | — |
| 2005-06-30 | $2.22 | $2.22 | 32,600 | — | — |
| 2005-06-29 | $2.21 | $2.21 | 46,200 | — | — |
| 2005-06-28 | $2.16 | $2.16 | 21,400 | — | — |
| 2005-06-27 | $2.10 | $2.10 | 23,700 | — | — |
| 2005-06-24 | $2.07 | $2.07 | 6,400 | — | — |
| 2005-06-23 | $2.16 | $2.16 | 8,100 | — | — |
| 2005-06-22 | $2.15 | $2.15 | 113,900 | — | — |
| 2005-06-21 | $2.13 | $2.13 | 6,900 | — | — |
| 2005-06-20 | $2.20 | $2.20 | 7,400 | — | — |
| 2005-06-17 | $2.21 | $2.21 | 20,600 | — | — |
| 2005-06-16 | $2.20 | $2.20 | 20,600 | — | — |
| 2005-06-15 | $2.06 | $2.06 | 4,900 | — | — |
| 2005-06-14 | $2.08 | $2.08 | 8,700 | — | — |
| 2005-06-13 | $2.00 | $2.00 | 10,100 | — | — |
| 2005-06-10 | $2.04 | $2.04 | 1,200 | — | — |
| 2005-06-09 | $2.03 | $2.03 | 11,200 | — | — |
| 2005-06-08 | $2.10 | $2.10 | 5,200 | — | — |
| 2005-06-07 | $2.08 | $2.08 | 10,200 | — | — |
| 2005-06-06 | $2.01 | $2.01 | 12,700 | — | — |
| 2005-06-03 | $2.04 | $2.04 | 13,100 | — | — |
| 2005-06-02 | $2.10 | $2.10 | 36,900 | — | — |
| 2005-06-01 | $2.18 | $2.18 | 8,200 | — | — |
| 2005-05-31 | $2.19 | $2.19 | 26,200 | — | — |
| 2005-05-27 | $2.21 | $2.21 | 83,900 | — | — |
| 2005-05-26 | $2.08 | $2.08 | 76,100 | — | — |
| 2005-05-25 | $2.03 | $2.03 | 98,500 | — | — |
| 2005-05-24 | $1.92 | $1.92 | 23,300 | — | — |
| 2005-05-23 | $1.92 | $1.92 | 2,100 | — | — |
| 2005-05-20 | $1.87 | $1.87 | 22,800 | — | — |
| 2005-05-19 | $1.98 | $1.98 | 14,800 | — | — |
| 2005-05-18 | $1.95 | $1.95 | 92,700 | — | — |
| 2005-05-17 | $2.02 | $2.02 | 9,000 | — | — |
| 2005-05-16 | $2.07 | $2.07 | 32,200 | — | — |
| 2005-05-13 | $1.96 | $1.96 | 5,500 | — | — |
| 2005-05-12 | $1.98 | $1.98 | 6,800 | — | — |
| 2005-05-11 | $1.93 | $1.93 | 2,800 | — | — |
| 2005-05-10 | $1.94 | $1.94 | 12,100 | — | — |
| 2005-05-09 | $1.92 | $1.92 | 5,900 | — | — |
| 2005-05-06 | $1.90 | $1.90 | 10,200 | — | — |
| 2005-05-05 | $1.92 | $1.92 | 5,800 | — | — |
| 2005-05-04 | $1.93 | $1.93 | 24,800 | — | — |
| 2005-05-03 | $1.96 | $1.96 | 32,600 | — | — |
| 2005-05-02 | $1.76 | $1.76 | 10,100 | — | — |
| 2005-04-29 | $1.86 | $1.86 | 27,800 | — | — |
| 2005-04-28 | $1.73 | $1.73 | 10,500 | — | — |
| 2005-04-27 | $1.79 | $1.79 | 5,800 | — | — |
| 2005-04-26 | $1.75 | $1.75 | 1,200 | — | — |
| 2005-04-25 | $1.75 | $1.75 | 2,000 | — | — |
| 2005-04-22 | $1.77 | $1.77 | 5,700 | — | — |
| 2005-04-21 | $1.80 | $1.80 | 13,900 | — | — |
| 2005-04-20 | $1.69 | $1.69 | 24,900 | — | — |
| 2005-04-19 | $1.65 | $1.65 | 26,600 | — | — |
| 2005-04-18 | $1.55 | $1.55 | 30,600 | — | — |
| 2005-04-15 | $1.60 | $1.60 | 34,600 | — | — |
| 2005-04-14 | $1.64 | $1.64 | 800 | — | — |
| 2005-04-13 | $1.64 | $1.64 | 15,500 | — | — |
| 2005-04-12 | $1.69 | $1.69 | 38,300 | — | — |
| 2005-04-11 | $1.69 | $1.69 | 400 | — | — |
| 2005-04-08 | $1.67 | $1.67 | 60,100 | — | — |
| 2005-04-07 | $1.68 | $1.68 | 21,700 | — | — |
| 2005-04-06 | $1.71 | $1.71 | 2,400 | — | — |
| 2005-04-05 | $1.72 | $1.72 | 33,400 | — | — |
| 2005-04-04 | $1.71 | $1.71 | 14,000 | — | — |
| 2005-04-01 | $1.81 | $1.81 | 2,300 | — | — |
| 2005-03-31 | $1.88 | $1.88 | 9,400 | — | — |
| 2005-03-30 | $1.81 | $1.81 | 8,400 | — | — |
| 2005-03-29 | $1.78 | $1.78 | 9,900 | — | — |
| 2005-03-28 | $1.80 | $1.80 | 14,500 | — | — |
| 2005-03-24 | $1.83 | $1.83 | 13,000 | — | — |
| 2005-03-23 | $1.79 | $1.79 | 34,400 | — | — |
| 2005-03-22 | $1.84 | $1.84 | 3,500 | — | — |
| 2005-03-21 | $1.91 | $1.91 | 8,700 | — | — |
| 2005-03-18 | $1.91 | $1.91 | 24,500 | — | — |
| 2005-03-17 | $1.91 | $1.91 | 22,200 | — | — |
| 2005-03-16 | $1.83 | $1.83 | 2,200 | — | — |
| 2005-03-15 | $1.87 | $1.87 | 57,700 | — | — |
| 2005-03-14 | $1.88 | $1.88 | 68,400 | — | — |
| 2005-03-11 | $1.90 | $1.90 | 92,400 | — | — |
| 2005-03-10 | $1.90 | $1.90 | 54,200 | — | — |
| 2005-03-09 | $1.89 | $1.89 | 51,700 | — | — |
| 2005-03-08 | $1.88 | $1.88 | 81,300 | — | — |
| 2005-03-07 | $1.90 | $1.90 | 285,600 | — | — |
| 2005-03-04 | $1.99 | $1.99 | 173,100 | — | — |
| 2005-03-03 | $1.94 | $1.94 | 1,208,900 | — | — |
| 2005-03-02 | $1.94 | $1.94 | 50,200 | — | — |
| 2005-03-01 | $2.02 | $2.02 | 118,900 | — | — |
| 2005-02-28 | $1.93 | $1.93 | 53,600 | — | — |
| 2005-02-25 | $1.89 | $1.89 | 22,000 | — | — |
| 2005-02-24 | $1.89 | $1.89 | 15,500 | — | — |
| 2005-02-23 | $1.82 | $1.82 | 4,500 | — | — |
| 2005-02-22 | $1.85 | $1.85 | 40,200 | — | — |
| 2005-02-18 | $1.79 | $1.79 | 5,500 | — | — |
| 2005-02-17 | $1.81 | $1.81 | 40,700 | — | — |
| 2005-02-16 | $1.84 | $1.84 | 45,800 | — | — |
| 2005-02-15 | $1.84 | $1.84 | 15,800 | — | — |
| 2005-02-14 | $1.74 | $1.74 | 6,300 | — | — |
| 2005-02-11 | $1.74 | $1.74 | 50,500 | — | — |
| 2005-02-10 | $1.75 | $1.75 | 122,800 | — | — |
| 2005-02-09 | $1.72 | $1.72 | 24,700 | — | — |
| 2005-02-08 | $1.77 | $1.77 | 32,900 | — | — |
| 2005-02-07 | $1.73 | $1.73 | 309,500 | — | — |
| 2005-02-04 | $1.72 | $1.72 | 13,200 | — | — |
| 2005-02-03 | $1.75 | $1.75 | 80,600 | — | — |
| 2005-02-02 | $1.65 | $1.65 | 156,800 | — | — |
| 2005-02-01 | $1.71 | $1.71 | 21,400 | — | — |
| 2005-01-31 | $1.77 | $1.77 | 46,700 | — | — |
| 2005-01-28 | $1.69 | $1.69 | 15,100 | — | — |
| 2005-01-27 | $1.67 | $1.67 | 83,000 | — | — |
| 2005-01-26 | $1.68 | $1.68 | 38,500 | — | — |
| 2005-01-25 | $1.80 | $1.80 | 50,100 | — | — |
| 2005-01-24 | $1.71 | $1.71 | 121,400 | — | — |
| 2005-01-21 | $1.79 | $1.79 | 26,800 | — | — |
| 2005-01-20 | $1.75 | $1.75 | 33,200 | — | — |
| 2005-01-19 | $1.85 | $1.85 | 76,200 | — | — |
| 2005-01-18 | $1.84 | $1.84 | 10,000 | — | — |
| 2005-01-14 | $1.85 | $1.85 | 89,100 | — | — |
| 2005-01-13 | $1.75 | $1.75 | 30,100 | — | — |
| 2005-01-12 | $1.81 | $1.81 | 24,000 | — | — |
| 2005-01-11 | $1.67 | $1.67 | 72,400 | — | — |
| 2005-01-10 | $1.79 | $1.79 | 49,600 | — | — |
| 2005-01-07 | $1.75 | $1.75 | 17,800 | — | — |
| 2005-01-06 | $1.74 | $1.74 | 63,900 | — | — |
| 2005-01-05 | $1.83 | $1.83 | 133,000 | — | — |
| 2005-01-04 | $1.79 | $1.79 | 127,500 | — | — |
| 2005-01-03 | $1.83 | $1.83 | 79,400 | — | — |