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
- 1993-08-17 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 | $3.10 | $3.10 | 3,500 | — | — |
| 2005-12-29 | $3.00 | $3.00 | 1,200 | — | — |
| 2005-12-28 | $3.00 | $3.00 | 2,400 | — | — |
| 2005-12-27 | $2.92 | $2.92 | 2,600 | — | — |
| 2005-12-23 | $3.00 | $3.00 | 2,800 | — | — |
| 2005-12-22 | $3.07 | $3.07 | 3,300 | — | — |
| 2005-12-21 | $3.00 | $3.00 | 200 | — | — |
| 2005-12-20 | $2.95 | $2.95 | 3,100 | — | — |
| 2005-12-19 | $2.80 | $2.80 | 328,500 | — | — |
| 2005-12-16 | $2.89 | $2.89 | 1,700 | — | — |
| 2005-12-15 | $2.89 | $2.89 | 1,700 | — | — |
| 2005-12-14 | $3.00 | $3.00 | 8,400 | — | — |
| 2005-12-13 | $2.98 | $2.98 | 14,000 | — | — |
| 2005-12-12 | $3.10 | $3.10 | 2,200 | — | — |
| 2005-12-09 | $3.05 | $3.05 | 5,100 | — | — |
| 2005-12-08 | $3.05 | $3.05 | 700 | — | — |
| 2005-12-07 | $3.18 | $3.18 | 500 | — | — |
| 2005-12-06 | $3.13 | $3.13 | 3,000 | — | — |
| 2005-12-05 | $3.05 | $3.05 | 6,500 | — | — |
| 2005-12-02 | $3.05 | $3.05 | 4,100 | — | — |
| 2005-12-01 | $3.10 | $3.10 | 1,500 | — | — |
| 2005-11-30 | $3.20 | $3.20 | 2,700 | — | — |
| 2005-11-29 | $3.17 | $3.17 | 1,200 | — | — |
| 2005-11-28 | $3.20 | $3.20 | 0 | — | — |
| 2005-11-25 | $3.20 | $3.20 | 1,400 | — | — |
| 2005-11-23 | $3.15 | $3.15 | 400 | — | — |
| 2005-11-22 | $3.09 | $3.09 | 300 | — | — |
| 2005-11-21 | $3.20 | $3.20 | 2,200 | — | — |
| 2005-11-18 | $3.20 | $3.20 | 400 | — | — |
| 2005-11-17 | $3.25 | $3.25 | 1,000 | — | — |
| 2005-11-16 | $3.25 | $3.25 | 900 | — | — |
| 2005-11-15 | $3.35 | $3.35 | 10,100 | — | — |
| 2005-11-14 | $3.10 | $3.10 | 12,200 | — | — |
| 2005-11-11 | $3.10 | $3.10 | 17,200 | — | — |
| 2005-11-10 | $3.10 | $3.10 | 1,700 | — | — |
| 2005-11-09 | $3.30 | $3.30 | 2,800 | — | — |
| 2005-11-08 | $3.25 | $3.25 | 1,400 | — | — |
| 2005-11-07 | $3.20 | $3.20 | 13,600 | — | — |
| 2005-11-04 | $3.01 | $3.01 | 1,900 | — | — |
| 2005-11-03 | $3.10 | $3.10 | 1,600 | — | — |
| 2005-11-02 | $3.25 | $3.25 | 9,800 | — | — |
| 2005-11-01 | $3.20 | $3.20 | 153,300 | — | — |
| 2005-10-31 | $3.40 | $3.40 | 14,600 | — | — |
| 2005-10-28 | $3.20 | $3.20 | 16,000 | — | — |
| 2005-10-27 | $2.95 | $2.95 | 31,900 | — | — |
| 2005-10-26 | $3.00 | $3.00 | 24,200 | — | — |
| 2005-10-25 | $3.75 | $3.75 | 8,700 | — | — |
| 2005-10-24 | $3.60 | $3.60 | 74,600 | — | — |
| 2005-10-21 | $3.00 | $3.00 | 4,600 | — | — |
| 2005-10-20 | $2.70 | $2.70 | 7,300 | — | — |
| 2005-10-19 | $3.00 | $3.00 | 10,800 | — | — |
| 2005-10-18 | $3.05 | $3.05 | 1,600 | — | — |
| 2005-10-17 | $3.25 | $3.25 | 1,500 | — | — |
| 2005-10-14 | $3.25 | $3.25 | 300 | — | — |
| 2005-10-13 | $3.30 | $3.30 | 0 | — | — |
| 2005-10-12 | $3.30 | $3.30 | 8,800 | — | — |
| 2005-10-11 | $3.30 | $3.30 | 0 | — | — |
| 2005-10-10 | $3.30 | $3.30 | 3,200 | — | — |
| 2005-10-07 | $3.50 | $3.50 | 6,300 | — | — |
| 2005-10-06 | $3.75 | $3.75 | 200 | — | — |
| 2005-10-05 | $3.75 | $3.75 | 5,000 | — | — |
| 2005-10-04 | $3.80 | $3.80 | 0 | — | — |
| 2005-10-03 | $3.80 | $3.80 | 700 | — | — |
| 2005-09-30 | $4.10 | $4.10 | 3,400 | — | — |
| 2005-09-29 | $4.00 | $4.00 | 0 | — | — |
| 2005-09-28 | $4.00 | $4.00 | 1,100 | — | — |
| 2005-09-27 | $4.00 | $4.00 | 29,900 | — | — |
| 2005-09-26 | $3.90 | $3.90 | 200 | — | — |
| 2005-09-23 | $3.90 | $3.90 | 0 | — | — |
| 2005-09-22 | $3.90 | $3.90 | 0 | — | — |
| 2005-09-21 | $3.90 | $3.90 | 0 | — | — |
| 2005-09-20 | $3.90 | $3.90 | 100 | — | — |
| 2005-09-19 | $4.00 | $4.00 | 15,500 | — | — |
| 2005-09-16 | $4.05 | $4.05 | 176,200 | — | — |
| 2005-09-15 | $4.00 | $4.00 | 21,600 | — | — |
| 2005-09-14 | $4.05 | $4.05 | 122,300 | — | — |
| 2005-09-13 | $4.15 | $4.15 | 298,300 | — | — |
| 2005-09-12 | $4.10 | $4.10 | 13,800 | — | — |
| 2005-09-09 | $4.20 | $4.20 | 3,600 | — | — |
| 2005-09-08 | $3.80 | $3.80 | 26,300 | — | — |
| 2005-09-07 | $3.80 | $3.80 | 18,500 | — | — |
| 2005-09-06 | $3.85 | $3.85 | 31,700 | — | — |
| 2005-09-02 | $3.90 | $3.90 | 7,300 | — | — |
| 2005-09-01 | $3.95 | $3.95 | 21,400 | — | — |
| 2005-08-31 | $4.00 | $4.00 | 95,300 | — | — |
| 2005-08-30 | $4.40 | $4.40 | 23,000 | — | — |
| 2005-08-29 | $4.49 | $4.49 | 200 | — | — |
| 2005-08-26 | $4.45 | $4.45 | 2,200 | — | — |
| 2005-08-25 | $4.35 | $4.35 | 8,900 | — | — |
| 2005-08-24 | $4.25 | $4.25 | 11,300 | — | — |
| 2005-08-23 | $4.50 | $4.50 | 26,800 | — | — |
| 2005-08-22 | $4.50 | $4.50 | 800 | — | — |
| 2005-08-19 | $4.60 | $4.60 | 200 | — | — |
| 2005-08-18 | $4.65 | $4.65 | 6,300 | — | — |
| 2005-08-17 | $4.45 | $4.45 | 17,300 | — | — |
| 2005-08-16 | $4.58 | $4.58 | 600 | — | — |
| 2005-08-15 | $4.70 | $4.70 | 19,300 | — | — |
| 2005-08-12 | $4.95 | $4.95 | 58,100 | — | — |
| 2005-08-11 | $4.35 | $4.35 | 6,900 | — | — |
| 2005-08-10 | $4.45 | $4.45 | 5,800 | — | — |
| 2005-08-09 | $4.25 | $4.25 | 17,300 | — | — |
| 2005-08-08 | $4.40 | $4.40 | 5,900 | — | — |
| 2005-08-05 | $4.40 | $4.40 | 7,600 | — | — |
| 2005-08-04 | $4.40 | $4.40 | 8,400 | — | — |
| 2005-08-03 | $4.45 | $4.45 | 10,700 | — | — |
| 2005-08-02 | $4.60 | $4.60 | 7,000 | — | — |
| 2005-08-01 | $4.30 | $4.30 | 13,800 | — | — |
| 2005-07-29 | $4.40 | $4.40 | 26,000 | — | — |
| 2005-07-28 | $4.10 | $4.10 | 4,400 | — | — |
| 2005-07-27 | $4.00 | $4.00 | 7,600 | — | — |
| 2005-07-26 | $4.12 | $4.12 | 15,200 | — | — |
| 2005-07-25 | $4.00 | $4.00 | 36,100 | — | — |
| 2005-07-22 | $3.75 | $3.75 | 9,200 | — | — |
| 2005-07-21 | $3.90 | $3.90 | 1,400 | — | — |
| 2005-07-20 | $3.80 | $3.80 | 7,100 | — | — |
| 2005-07-19 | $3.90 | $3.90 | 3,900 | — | — |
| 2005-07-18 | $3.90 | $3.90 | 600 | — | — |
| 2005-07-15 | $3.90 | $3.90 | 2,400 | — | — |
| 2005-07-14 | $3.90 | $3.90 | 0 | — | — |
| 2005-07-13 | $3.90 | $3.90 | 400 | — | — |
| 2005-07-12 | $3.80 | $3.80 | 2,000 | — | — |
| 2005-07-11 | $3.75 | $3.75 | 2,700 | — | — |
| 2005-07-08 | $3.65 | $3.65 | 3,600 | — | — |
| 2005-07-07 | $3.59 | $3.59 | 2,300 | — | — |
| 2005-07-06 | $3.50 | $3.50 | 6,900 | — | — |
| 2005-07-05 | $3.56 | $3.56 | 31,500 | — | — |
| 2005-07-01 | $3.70 | $3.70 | 28,200 | — | — |
| 2005-06-30 | $3.70 | $3.70 | 14,300 | — | — |
| 2005-06-29 | $3.68 | $3.68 | 71,800 | — | — |
| 2005-06-28 | $3.63 | $3.63 | 21,200 | — | — |
| 2005-06-27 | $3.70 | $3.70 | 13,700 | — | — |
| 2005-06-24 | $3.90 | $3.90 | 66,000 | — | — |
| 2005-06-23 | $3.90 | $3.90 | 200,700 | — | — |
| 2005-06-22 | $3.70 | $3.70 | 25,500 | — | — |
| 2005-06-21 | $3.75 | $3.75 | 15,100 | — | — |
| 2005-06-20 | $3.41 | $3.41 | 2,200 | — | — |
| 2005-06-17 | $3.45 | $3.45 | 60,300 | — | — |
| 2005-06-16 | $3.54 | $3.54 | 37,500 | — | — |
| 2005-06-15 | $3.35 | $3.35 | 67,400 | — | — |
| 2005-06-14 | $3.44 | $3.44 | 15,900 | — | — |
| 2005-06-13 | $3.05 | $3.05 | 0 | — | — |
| 2005-06-10 | $3.05 | $3.05 | 52,500 | — | — |
| 2005-06-09 | $3.01 | $3.01 | 937,100 | — | — |
| 2005-06-08 | $3.50 | $3.50 | 43,100 | — | — |
| 2005-06-07 | $3.60 | $3.60 | 1,100 | — | — |
| 2005-06-06 | $3.85 | $3.85 | 5,400 | — | — |
| 2005-06-03 | $3.90 | $3.90 | 36,200 | — | — |
| 2005-06-02 | $3.60 | $3.60 | 24,500 | — | — |
| 2005-06-01 | $3.25 | $3.25 | 20,300 | — | — |
| 2005-05-31 | $3.25 | $3.25 | 4,100 | — | — |
| 2005-05-27 | $3.20 | $3.20 | 3,800 | — | — |
| 2005-05-26 | $3.19 | $3.19 | 7,000 | — | — |
| 2005-05-25 | $3.07 | $3.07 | 3,400 | — | — |
| 2005-05-24 | $3.05 | $3.05 | 0 | — | — |
| 2005-05-23 | $3.05 | $3.05 | 2,100 | — | — |
| 2005-05-20 | $3.05 | $3.05 | 87,800 | — | — |
| 2005-05-19 | $3.15 | $3.15 | 1,400 | — | — |
| 2005-05-18 | $3.10 | $3.10 | 42,200 | — | — |
| 2005-05-17 | $3.05 | $3.05 | 30,600 | — | — |
| 2005-05-16 | $3.00 | $3.00 | 42,000 | — | — |
| 2005-05-13 | $2.85 | $2.85 | 0 | — | — |
| 2005-05-12 | $2.85 | $2.85 | 18,300 | — | — |
| 2005-05-11 | $3.00 | $3.00 | 20,900 | — | — |
| 2005-05-10 | $2.95 | $2.95 | 10,300 | — | — |
| 2005-05-09 | $2.90 | $2.90 | 12,500 | — | — |
| 2005-05-06 | $2.88 | $2.88 | 56,600 | — | — |
| 2005-05-05 | $3.00 | $3.00 | 78,900 | — | — |
| 2005-05-04 | $3.00 | $3.00 | 6,600 | — | — |
| 2005-05-03 | $3.25 | $3.25 | 500 | — | — |
| 2005-05-02 | $3.15 | $3.15 | 1,000 | — | — |
| 2005-04-29 | $3.18 | $3.18 | 134,000 | — | — |
| 2005-04-28 | $3.25 | $3.25 | 14,800 | — | — |
| 2005-04-27 | $3.50 | $3.50 | 18,500 | — | — |
| 2005-04-26 | $3.50 | $3.50 | 25,500 | — | — |
| 2005-04-25 | $3.52 | $3.52 | 11,600 | — | — |
| 2005-04-22 | $3.50 | $3.50 | 15,200 | — | — |
| 2005-04-21 | $3.50 | $3.50 | 39,600 | — | — |
| 2005-04-20 | $3.00 | $3.00 | 77,600 | — | — |
| 2005-04-19 | $2.80 | $2.80 | 239,900 | — | — |
| 2005-04-18 | $3.15 | $3.15 | 83,000 | — | — |
| 2005-04-15 | $3.50 | $3.50 | 1,600 | — | — |
| 2005-04-14 | $3.70 | $3.70 | 52,300 | — | — |
| 2005-04-13 | $3.65 | $3.65 | 39,500 | — | — |
| 2005-04-12 | $3.60 | $3.60 | 194,000 | — | — |
| 2005-04-11 | $3.50 | $3.50 | 45,300 | — | — |
| 2005-04-08 | $3.75 | $3.75 | 11,300 | — | — |
| 2005-04-07 | $3.70 | $3.70 | 4,500 | — | — |
| 2005-04-06 | $3.70 | $3.70 | 20,700 | — | — |
| 2005-04-05 | $3.70 | $3.70 | 59,200 | — | — |
| 2005-04-04 | $3.65 | $3.65 | 37,900 | — | — |
| 2005-04-01 | $3.85 | $3.85 | 21,900 | — | — |
| 2005-03-31 | $3.85 | $3.85 | 16,400 | — | — |
| 2005-03-30 | $3.85 | $3.85 | 8,400 | — | — |
| 2005-03-29 | $3.80 | $3.80 | 39,900 | — | — |
| 2005-03-28 | $3.88 | $3.88 | 57,300 | — | — |
| 2005-03-24 | $3.88 | $3.88 | 51,900 | — | — |
| 2005-03-23 | $4.00 | $4.00 | 131,800 | — | — |
| 2005-03-22 | $4.01 | $4.01 | 45,000 | — | — |
| 2005-03-21 | $3.97 | $3.97 | 84,900 | — | — |
| 2005-03-18 | $4.15 | $4.15 | 194,600 | — | — |
| 2005-03-17 | $3.80 | $3.80 | 39,400 | — | — |
| 2005-03-16 | $3.75 | $3.75 | 51,200 | — | — |
| 2005-03-15 | $3.75 | $3.75 | 37,600 | — | — |
| 2005-03-14 | $3.85 | $3.85 | 128,300 | — | — |
| 2005-03-11 | $3.75 | $3.75 | 296,300 | — | — |
| 2005-03-10 | $3.25 | $3.25 | 119,600 | — | — |
| 2005-03-09 | $3.00 | $3.00 | 179,000 | — | — |
| 2005-03-08 | $2.80 | $2.80 | 244,200 | — | — |
| 2005-03-07 | $2.81 | $2.81 | 81,500 | — | — |
| 2005-03-04 | $2.80 | $2.80 | 31,800 | — | — |
| 2005-03-03 | $2.80 | $2.80 | 98,300 | — | — |
| 2005-03-02 | $2.90 | $2.90 | 92,300 | — | — |
| 2005-03-01 | $2.90 | $2.90 | 81,700 | — | — |
| 2005-02-28 | $2.90 | $2.90 | 241,500 | — | — |
| 2005-02-25 | $2.57 | $2.57 | 299,500 | — | — |
| 2005-02-24 | $2.24 | $2.24 | 985,000 | — | — |
| 2005-02-23 | $2.60 | $2.60 | 748,500 | — | — |
| 2005-02-22 | $1.98 | $1.98 | 616,400 | — | — |
| 2005-02-18 | $1.93 | $1.93 | 841,600 | — | — |
| 2005-02-17 | $1.68 | $1.68 | 653,400 | — | — |
| 2005-02-16 | $1.60 | $1.60 | 439,800 | — | — |
| 2005-02-15 | $1.79 | $1.79 | 589,900 | — | — |
| 2005-02-14 | $0.90 | $0.90 | 110,500 | — | — |
| 2005-02-11 | $0.89 | $0.89 | 15,100 | — | — |
| 2005-02-10 | $0.90 | $0.90 | 0 | — | — |
| 2005-02-09 | $0.90 | $0.90 | 20,900 | — | — |
| 2005-02-08 | $0.90 | $0.90 | 38,700 | — | — |
| 2005-02-07 | $0.80 | $0.80 | 1,300 | — | — |
| 2005-02-04 | $0.75 | $0.75 | 33,100 | — | — |
| 2005-02-03 | $0.70 | $0.70 | 16,500 | — | — |
| 2005-02-02 | $0.70 | $0.70 | 70,500 | — | — |
| 2005-02-01 | $0.80 | $0.80 | 51,400 | — | — |
| 2005-01-31 | $0.57 | $0.57 | 52,300 | — | — |
| 2005-01-28 | $0.66 | $0.66 | 1,000 | — | — |
| 2005-01-27 | $0.66 | $0.66 | 300 | — | — |
| 2005-01-26 | $0.60 | $0.60 | 0 | — | — |
| 2005-01-25 | $0.60 | $0.60 | 600 | — | — |
| 2005-01-24 | $0.65 | $0.65 | 10,000 | — | — |
| 2005-01-21 | $0.65 | $0.65 | 100 | — | — |
| 2005-01-20 | $0.65 | $0.65 | 8,000 | — | — |
| 2005-01-19 | $0.74 | $0.74 | 0 | — | — |
| 2005-01-18 | $0.74 | $0.74 | 19,400 | — | — |
| 2005-01-14 | $0.65 | $0.65 | 0 | — | — |
| 2005-01-13 | $0.65 | $0.65 | 0 | — | — |
| 2005-01-12 | $0.65 | $0.65 | 0 | — | — |
| 2005-01-11 | $0.65 | $0.65 | 0 | — | — |
| 2005-01-10 | $0.65 | $0.65 | 3,000 | — | — |
| 2005-01-07 | $0.61 | $0.61 | 2,500 | — | — |
| 2005-01-06 | $0.65 | $0.65 | 0 | — | — |
| 2005-01-05 | $0.65 | $0.65 | 2,500 | — | — |
| 2005-01-04 | $0.62 | $0.62 | 100 | — | — |
| 2005-01-03 | $0.60 | $0.60 | 0 | — | — |