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
- 1989-12-14 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 | $4.53 | $4.53 | 15,600 | — | — |
| 2005-12-29 | $4.58 | $4.58 | 5,700 | — | — |
| 2005-12-28 | $4.57 | $4.57 | 36,300 | — | — |
| 2005-12-27 | $4.80 | $4.80 | 131,700 | — | — |
| 2005-12-23 | $4.30 | $4.30 | 53,100 | — | — |
| 2005-12-22 | $4.32 | $4.32 | 53,100 | — | — |
| 2005-12-21 | $4.36 | $4.36 | 4,500 | — | — |
| 2005-12-20 | $4.30 | $4.30 | 78,000 | — | — |
| 2005-12-19 | $3.99 | $3.99 | 22,500 | — | — |
| 2005-12-16 | $3.66 | $3.66 | 7,500 | — | — |
| 2005-12-15 | $3.88 | $3.88 | 7,500 | — | — |
| 2005-12-14 | $3.75 | $3.75 | 30,900 | — | — |
| 2005-12-13 | $3.67 | $3.67 | 4,800 | — | — |
| 2005-12-12 | $3.46 | $3.46 | 17,100 | — | — |
| 2005-12-09 | $3.32 | $3.32 | 18,900 | — | — |
| 2005-12-08 | $3.26 | $3.26 | 53,400 | — | — |
| 2005-12-07 | $3.50 | $3.50 | 27,300 | — | — |
| 2005-12-06 | $3.55 | $3.55 | 14,400 | — | — |
| 2005-12-05 | $3.55 | $3.55 | 24,900 | — | — |
| 2005-12-02 | $3.30 | $3.30 | 2,400 | — | — |
| 2005-12-01 | $3.27 | $3.27 | 1,200 | — | — |
| 2005-11-30 | $3.27 | $3.27 | 1,500 | — | — |
| 2005-11-29 | $3.25 | $3.25 | 0 | — | — |
| 2005-11-28 | $3.25 | $3.25 | 4,200 | — | — |
| 2005-11-25 | $3.34 | $3.34 | 1,800 | — | — |
| 2005-11-23 | $3.30 | $3.30 | 6,900 | — | — |
| 2005-11-22 | $3.31 | $3.31 | 21,000 | — | — |
| 2005-11-21 | $3.25 | $3.25 | 10,800 | — | — |
| 2005-11-18 | $3.25 | $3.25 | 13,500 | — | — |
| 2005-11-17 | $3.42 | $3.42 | 28,200 | — | — |
| 2005-11-16 | $3.50 | $3.50 | 0 | — | — |
| 2005-11-15 | $3.50 | $3.50 | 3,900 | — | — |
| 2005-11-14 | $3.33 | $3.33 | 35,700 | — | — |
| 2005-11-11 | $3.27 | $3.27 | 9,300 | — | — |
| 2005-11-10 | $3.40 | $3.40 | 415,500 | — | — |
| 2005-11-09 | $3.34 | $3.34 | 900 | — | — |
| 2005-11-08 | $3.33 | $3.33 | 8,700 | — | — |
| 2005-11-07 | $3.28 | $3.28 | 600 | — | — |
| 2005-11-04 | $3.33 | $3.33 | 30,600 | — | — |
| 2005-11-03 | $3.33 | $3.33 | 24,900 | — | — |
| 2005-11-02 | $3.33 | $3.33 | 25,500 | — | — |
| 2005-11-01 | $3.33 | $3.33 | 3,600 | — | — |
| 2005-10-31 | $3.40 | $3.40 | 8,700 | — | — |
| 2005-10-28 | $3.38 | $3.38 | 0 | — | — |
| 2005-10-27 | $3.38 | $3.38 | 4,800 | — | — |
| 2005-10-26 | $3.38 | $3.38 | 15,300 | — | — |
| 2005-10-25 | $3.44 | $3.44 | 900 | — | — |
| 2005-10-24 | $3.44 | $3.44 | 1,800 | — | — |
| 2005-10-21 | $3.45 | $3.45 | 102,000 | — | — |
| 2005-10-20 | $3.45 | $3.45 | 36,900 | — | — |
| 2005-10-19 | $3.66 | $3.66 | 5,400 | — | — |
| 2005-10-18 | $3.38 | $3.38 | 79,500 | — | — |
| 2005-10-17 | $3.43 | $3.43 | 9,600 | — | — |
| 2005-10-14 | $3.47 | $3.47 | 24,900 | — | — |
| 2005-10-13 | $3.65 | $3.65 | 10,800 | — | — |
| 2005-10-12 | $3.72 | $3.72 | 3,000 | — | — |
| 2005-10-11 | $3.71 | $3.71 | 4,800 | — | — |
| 2005-10-10 | $3.72 | $3.72 | 0 | — | — |
| 2005-10-07 | $3.72 | $3.72 | 900 | — | — |
| 2005-10-06 | $3.75 | $3.75 | 600 | — | — |
| 2005-10-05 | $3.73 | $3.73 | 0 | — | — |
| 2005-10-04 | $3.73 | $3.73 | 300 | — | — |
| 2005-10-03 | $3.73 | $3.73 | 31,800 | — | — |
| 2005-09-30 | $3.75 | $3.75 | 3,300 | — | — |
| 2005-09-29 | $3.75 | $3.75 | 5,100 | — | — |
| 2005-09-28 | $3.92 | $3.92 | 12,600 | — | — |
| 2005-09-27 | $3.75 | $3.75 | 0 | — | — |
| 2005-09-26 | $3.75 | $3.75 | 8,700 | — | — |
| 2005-09-23 | $3.77 | $3.77 | 22,200 | — | — |
| 2005-09-22 | $3.66 | $3.66 | 65,700 | — | — |
| 2005-09-21 | $3.57 | $3.57 | 3,900 | — | — |
| 2005-09-20 | $3.62 | $3.62 | 0 | — | — |
| 2005-09-19 | $3.62 | $3.62 | 15,000 | — | — |
| 2005-09-16 | $3.61 | $3.61 | 15,300 | — | — |
| 2005-09-15 | $3.56 | $3.56 | 15,300 | — | — |
| 2005-09-14 | $3.62 | $3.62 | 4,500 | — | — |
| 2005-09-13 | $3.65 | $3.65 | 18,300 | — | — |
| 2005-09-12 | $3.61 | $3.61 | 28,500 | — | — |
| 2005-09-09 | $3.37 | $3.37 | 21,600 | — | — |
| 2005-09-08 | $3.33 | $3.33 | 0 | — | — |
| 2005-09-07 | $3.33 | $3.33 | 0 | — | — |
| 2005-09-06 | $3.33 | $3.33 | 4,800 | — | — |
| 2005-09-02 | $3.33 | $3.33 | 6,000 | — | — |
| 2005-09-01 | $3.33 | $3.33 | 1,200 | — | — |
| 2005-08-31 | $3.32 | $3.32 | 9,600 | — | — |
| 2005-08-30 | $3.37 | $3.37 | 0 | — | — |
| 2005-08-29 | $3.37 | $3.37 | 2,400 | — | — |
| 2005-08-26 | $3.35 | $3.35 | 600 | — | — |
| 2005-08-25 | $3.35 | $3.35 | 0 | — | — |
| 2005-08-24 | $3.35 | $3.35 | 2,700 | — | — |
| 2005-08-23 | $3.60 | $3.60 | 1,200 | — | — |
| 2005-08-22 | $3.37 | $3.37 | 900 | — | — |
| 2005-08-19 | $3.63 | $3.63 | 600 | — | — |
| 2005-08-18 | $3.63 | $3.63 | 7,200 | — | — |
| 2005-08-17 | $3.33 | $3.33 | 1,800 | — | — |
| 2005-08-16 | $3.40 | $3.40 | 0 | — | — |
| 2005-08-15 | $3.40 | $3.40 | 1,800 | — | — |
| 2005-08-12 | $3.34 | $3.34 | 0 | — | — |
| 2005-08-11 | $3.34 | $3.34 | 7,500 | — | — |
| 2005-08-10 | $3.60 | $3.60 | 8,400 | — | — |
| 2005-08-09 | $3.43 | $3.43 | 2,400 | — | — |
| 2005-08-08 | $3.35 | $3.35 | 1,800 | — | — |
| 2005-08-05 | $3.43 | $3.43 | 9,600 | — | — |
| 2005-08-04 | $3.57 | $3.57 | 3,000 | — | — |
| 2005-08-03 | $3.70 | $3.70 | 6,600 | — | — |
| 2005-08-02 | $3.78 | $3.78 | 20,700 | — | — |
| 2005-08-01 | $3.82 | $3.82 | 16,500 | — | — |
| 2005-07-29 | $3.79 | $3.79 | 15,600 | — | — |
| 2005-07-28 | $3.60 | $3.60 | 42,900 | — | — |
| 2005-07-27 | $3.58 | $3.58 | 32,400 | — | — |
| 2005-07-26 | $3.65 | $3.65 | 6,300 | — | — |
| 2005-07-25 | $3.55 | $3.55 | 143,700 | — | — |
| 2005-07-22 | $3.54 | $3.54 | 5,100 | — | — |
| 2005-07-21 | $3.55 | $3.55 | 2,700 | — | — |
| 2005-07-20 | $3.53 | $3.53 | 34,200 | — | — |
| 2005-07-19 | $3.53 | $3.53 | 61,500 | — | — |
| 2005-07-18 | $3.48 | $3.48 | 92,400 | — | — |
| 2005-07-15 | $3.47 | $3.47 | 30,900 | — | — |
| 2005-07-14 | $3.40 | $3.40 | 4,500 | — | — |
| 2005-07-13 | $3.35 | $3.35 | 12,300 | — | — |
| 2005-07-12 | $3.38 | $3.38 | 57,600 | — | — |
| 2005-07-11 | $3.35 | $3.35 | 900 | — | — |
| 2005-07-08 | $3.29 | $3.29 | 12,900 | — | — |
| 2005-07-07 | $3.25 | $3.25 | 59,700 | — | — |
| 2005-07-06 | $3.28 | $3.28 | 6,900 | — | — |
| 2005-07-05 | $3.36 | $3.36 | 256,200 | — | — |
| 2005-07-01 | $3.25 | $3.25 | 14,700 | — | — |
| 2005-06-30 | $3.18 | $3.18 | 0 | — | — |
| 2005-06-29 | $3.18 | $3.18 | 45,300 | — | — |
| 2005-06-28 | $3.00 | $3.00 | 63,600 | — | — |
| 2005-06-27 | $2.87 | $2.87 | 3,900 | — | — |
| 2005-06-24 | $2.92 | $2.92 | 19,200 | — | — |
| 2005-06-23 | $2.92 | $2.92 | 17,100 | — | — |
| 2005-06-22 | $2.83 | $2.83 | 13,800 | — | — |
| 2005-06-21 | $2.79 | $2.79 | 4,500 | — | — |
| 2005-06-20 | $2.74 | $2.74 | 15,600 | — | — |
| 2005-06-17 | $2.81 | $2.81 | 34,800 | — | — |
| 2005-06-16 | $2.65 | $2.65 | 17,700 | — | — |
| 2005-06-15 | $2.73 | $2.73 | 2,100 | — | — |
| 2005-06-14 | $2.62 | $2.62 | 8,100 | — | — |
| 2005-06-13 | $2.72 | $2.72 | 14,700 | — | — |
| 2005-06-10 | $2.51 | $2.51 | 3,000 | — | — |
| 2005-06-09 | $2.67 | $2.67 | 14,400 | — | — |
| 2005-06-08 | $2.45 | $2.45 | 21,900 | — | — |
| 2005-06-07 | $2.39 | $2.39 | 10,200 | — | — |
| 2005-06-06 | $2.39 | $2.39 | 600 | — | — |
| 2005-06-03 | $2.33 | $2.33 | 38,400 | — | — |
| 2005-06-02 | $2.43 | $2.43 | 600 | — | — |
| 2005-06-01 | $2.41 | $2.41 | 300 | — | — |
| 2005-05-31 | $2.43 | $2.43 | 116,700 | — | — |
| 2005-05-27 | $2.41 | $2.41 | 1,500 | — | — |
| 2005-05-26 | $2.27 | $2.27 | 135,000 | — | — |
| 2005-05-25 | $2.37 | $2.37 | 50,100 | — | — |
| 2005-05-24 | $2.37 | $2.37 | 2,400 | — | — |
| 2005-05-23 | $2.50 | $2.50 | 216,300 | — | — |
| 2005-05-20 | $2.48 | $2.48 | 14,400 | — | — |
| 2005-05-19 | $2.50 | $2.50 | 1,800 | — | — |
| 2005-05-18 | $2.53 | $2.53 | 600 | — | — |
| 2005-05-17 | $2.53 | $2.53 | 900 | — | — |
| 2005-05-16 | $2.39 | $2.39 | 4,200 | — | — |
| 2005-05-13 | $2.45 | $2.45 | 300 | — | — |
| 2005-05-12 | $2.49 | $2.49 | 0 | — | — |
| 2005-05-11 | $2.49 | $2.49 | 0 | — | — |
| 2005-05-10 | $2.49 | $2.49 | 9,600 | — | — |
| 2005-05-09 | $2.52 | $2.52 | 4,200 | — | — |
| 2005-05-06 | $2.67 | $2.67 | 900 | — | — |
| 2005-05-05 | $2.52 | $2.52 | 24,300 | — | — |
| 2005-05-04 | $2.67 | $2.67 | 600 | — | — |
| 2005-05-03 | $2.52 | $2.52 | 0 | — | — |
| 2005-05-02 | $2.52 | $2.52 | 300 | — | — |
| 2005-04-29 | $2.55 | $2.55 | 4,500 | — | — |
| 2005-04-28 | $2.57 | $2.57 | 22,500 | — | — |
| 2005-04-27 | $2.58 | $2.58 | 6,300 | — | — |
| 2005-04-26 | $2.61 | $2.61 | 5,400 | — | — |
| 2005-04-25 | $2.61 | $2.61 | 3,600 | — | — |
| 2005-04-22 | $2.66 | $2.66 | 53,100 | — | — |
| 2005-04-21 | $2.81 | $2.81 | 3,300 | — | — |
| 2005-04-20 | $2.67 | $2.67 | 3,900 | — | — |
| 2005-04-19 | $2.60 | $2.60 | 1,500 | — | — |
| 2005-04-18 | $2.52 | $2.52 | 4,200 | — | — |
| 2005-04-15 | $2.53 | $2.53 | 5,700 | — | — |
| 2005-04-14 | $2.60 | $2.60 | 1,500 | — | — |
| 2005-04-13 | $2.59 | $2.59 | 29,400 | — | — |
| 2005-04-12 | $2.77 | $2.77 | 38,700 | — | — |
| 2005-04-11 | $2.75 | $2.75 | 236,400 | — | — |
| 2005-04-08 | $2.82 | $2.82 | 0 | — | — |
| 2005-04-07 | $2.82 | $2.82 | 20,400 | — | — |
| 2005-04-06 | $2.87 | $2.87 | 6,600 | — | — |
| 2005-04-05 | $2.89 | $2.89 | 40,200 | — | — |
| 2005-04-04 | $2.75 | $2.75 | 300 | — | — |
| 2005-04-01 | $2.78 | $2.78 | 34,200 | — | — |
| 2005-03-31 | $2.70 | $2.70 | 11,100 | — | — |
| 2005-03-30 | $2.62 | $2.62 | 144,600 | — | — |
| 2005-03-29 | $2.62 | $2.62 | 34,500 | — | — |
| 2005-03-28 | $2.62 | $2.62 | 42,900 | — | — |
| 2005-03-24 | $2.60 | $2.60 | 39,600 | — | — |
| 2005-03-23 | $2.63 | $2.63 | 3,300 | — | — |
| 2005-03-22 | $2.63 | $2.63 | 3,600 | — | — |
| 2005-03-21 | $2.63 | $2.63 | 11,100 | — | — |
| 2005-03-18 | $2.43 | $2.43 | 5,700 | — | — |
| 2005-03-17 | $2.50 | $2.50 | 4,500 | — | — |
| 2005-03-16 | $2.46 | $2.46 | 12,000 | — | — |
| 2005-03-15 | $2.61 | $2.61 | 5,100 | — | — |
| 2005-03-14 | $2.60 | $2.60 | 1,800 | — | — |
| 2005-03-11 | $2.60 | $2.60 | 9,300 | — | — |
| 2005-03-10 | $2.58 | $2.58 | 22,500 | — | — |
| 2005-03-09 | $2.73 | $2.73 | 9,900 | — | — |
| 2005-03-08 | $2.58 | $2.58 | 12,600 | — | — |
| 2005-03-07 | $2.56 | $2.56 | 7,200 | — | — |
| 2005-03-04 | $2.57 | $2.57 | 0 | — | — |
| 2005-03-03 | $2.57 | $2.57 | 5,700 | — | — |
| 2005-03-02 | $2.50 | $2.50 | 2,700 | — | — |
| 2005-03-01 | $2.43 | $2.43 | 7,200 | — | — |
| 2005-02-28 | $2.57 | $2.57 | 11,700 | — | — |
| 2005-02-25 | $2.70 | $2.70 | 6,000 | — | — |
| 2005-02-24 | $2.70 | $2.70 | 900 | — | — |
| 2005-02-23 | $2.60 | $2.60 | 0 | — | — |
| 2005-02-22 | $2.60 | $2.60 | 3,600 | — | — |
| 2005-02-18 | $2.70 | $2.70 | 28,500 | — | — |
| 2005-02-17 | $2.70 | $2.70 | 900 | — | — |
| 2005-02-16 | $2.79 | $2.79 | 9,900 | — | — |
| 2005-02-15 | $2.66 | $2.66 | 1,800 | — | — |
| 2005-02-14 | $2.79 | $2.79 | 16,200 | — | — |
| 2005-02-11 | $2.80 | $2.80 | 2,400 | — | — |
| 2005-02-10 | $2.78 | $2.78 | 0 | — | — |
| 2005-02-09 | $2.78 | $2.78 | 4,200 | — | — |
| 2005-02-08 | $2.77 | $2.77 | 19,500 | — | — |
| 2005-02-07 | $2.72 | $2.72 | 11,100 | — | — |
| 2005-02-04 | $2.64 | $2.64 | 4,800 | — | — |
| 2005-02-03 | $2.60 | $2.60 | 0 | — | — |
| 2005-02-02 | $2.60 | $2.60 | 11,700 | — | — |
| 2005-02-01 | $2.58 | $2.58 | 7,500 | — | — |
| 2005-01-31 | $2.69 | $2.69 | 9,600 | — | — |
| 2005-01-28 | $2.65 | $2.65 | 0 | — | — |
| 2005-01-27 | $2.65 | $2.65 | 3,900 | — | — |
| 2005-01-26 | $2.65 | $2.65 | 9,600 | — | — |
| 2005-01-25 | $2.67 | $2.67 | 9,600 | — | — |
| 2005-01-24 | $2.49 | $2.49 | 1,200 | — | — |
| 2005-01-21 | $2.72 | $2.72 | 6,600 | — | — |
| 2005-01-20 | $2.67 | $2.67 | 13,500 | — | — |
| 2005-01-19 | $2.67 | $2.67 | 26,100 | — | — |
| 2005-01-18 | $2.70 | $2.70 | 26,400 | — | — |
| 2005-01-14 | $2.76 | $2.76 | 6,600 | — | — |
| 2005-01-13 | $2.66 | $2.66 | 5,700 | — | — |
| 2005-01-12 | $2.61 | $2.61 | 7,500 | — | — |
| 2005-01-11 | $2.50 | $2.50 | 15,000 | — | — |
| 2005-01-10 | $2.50 | $2.50 | 34,200 | — | — |
| 2005-01-07 | $2.34 | $2.34 | 2,700 | — | — |
| 2005-01-06 | $2.40 | $2.40 | 0 | — | — |
| 2005-01-05 | $2.40 | $2.40 | 12,600 | — | — |
| 2005-01-04 | $2.37 | $2.37 | 12,900 | — | — |
| 2005-01-03 | $2.23 | $2.23 | 12,600 | — | — |