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
- 1998-04-27 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 | $4.30 | $4.42 | 142,097 | — | — |
| 2005-12-29 | $4.39 | $4.50 | 138,283 | — | — |
| 2005-12-28 | $4.39 | $4.51 | 267,982 | — | — |
| 2005-12-27 | $4.33 | $4.44 | 247,002 | — | — |
| 2005-12-23 | $4.42 | $4.54 | 195,503 | — | — |
| 2005-12-22 | $4.21 | $4.32 | 931,263 | — | — |
| 2005-12-21 | $3.99 | $4.10 | 94,414 | — | — |
| 2005-12-20 | $3.94 | $4.05 | 74,863 | — | — |
| 2005-12-19 | $3.89 | $3.99 | 188,828 | — | — |
| 2005-12-16 | $4.10 | $4.21 | 43,392 | — | — |
| 2005-12-15 | $4.10 | $4.21 | 50,068 | — | — |
| 2005-12-14 | $4.16 | $4.27 | 60,081 | — | — |
| 2005-12-13 | $4.14 | $4.25 | 141,144 | — | — |
| 2005-12-12 | $4.07 | $4.17 | 102,997 | — | — |
| 2005-12-09 | $3.99 | $4.10 | 84,400 | — | — |
| 2005-12-08 | $3.90 | $4.00 | 56,744 | — | — |
| 2005-12-07 | $3.89 | $3.99 | 268,459 | — | — |
| 2005-12-06 | $3.92 | $4.02 | 117,779 | — | — |
| 2005-12-05 | $3.86 | $3.96 | 119,686 | — | — |
| 2005-12-02 | $3.93 | $4.03 | 23,365 | — | — |
| 2005-12-01 | $3.94 | $4.05 | 52,452 | — | — |
| 2005-11-30 | $3.79 | $3.88 | 72,002 | — | — |
| 2005-11-29 | $3.75 | $3.85 | 102,520 | — | — |
| 2005-11-28 | $3.77 | $3.87 | 39,101 | — | — |
| 2005-11-25 | $3.87 | $3.97 | 3,338 | — | — |
| 2005-11-23 | $3.85 | $3.95 | 76,771 | — | — |
| 2005-11-22 | $3.82 | $3.92 | 130,653 | — | — |
| 2005-11-21 | $3.74 | $3.84 | 78,201 | — | — |
| 2005-11-18 | $3.69 | $3.79 | 47,684 | — | — |
| 2005-11-17 | $3.67 | $3.77 | 98,705 | — | — |
| 2005-11-16 | $3.64 | $3.73 | 99,182 | — | — |
| 2005-11-15 | $3.65 | $3.75 | 137,329 | — | — |
| 2005-11-14 | $3.65 | $3.74 | 109,673 | — | — |
| 2005-11-11 | $3.72 | $3.82 | 33,855 | — | — |
| 2005-11-10 | $3.73 | $3.82 | 134,945 | — | — |
| 2005-11-09 | $3.67 | $3.76 | 84,400 | — | — |
| 2005-11-08 | $3.67 | $3.76 | 220,299 | — | — |
| 2005-11-07 | $3.68 | $3.78 | 97,752 | — | — |
| 2005-11-04 | $3.63 | $3.72 | 47,207 | — | — |
| 2005-11-03 | $3.63 | $3.73 | 62,943 | — | — |
| 2005-11-02 | $3.59 | $3.68 | 28,610 | — | — |
| 2005-11-01 | $3.55 | $3.64 | 39,577 | — | — |
| 2005-10-31 | $3.55 | $3.65 | 63,419 | — | — |
| 2005-10-28 | $3.47 | $3.56 | 50,068 | — | — |
| 2005-10-27 | $3.48 | $3.57 | 41,485 | — | — |
| 2005-10-26 | $3.53 | $3.63 | 63,896 | — | — |
| 2005-10-25 | $3.53 | $3.62 | 37,193 | — | — |
| 2005-10-24 | $3.57 | $3.66 | 60,081 | — | — |
| 2005-10-21 | $3.52 | $3.61 | 62,466 | — | — |
| 2005-10-20 | $3.53 | $3.62 | 17,643 | — | — |
| 2005-10-19 | $3.56 | $3.65 | 110,149 | — | — |
| 2005-10-18 | $3.49 | $3.58 | 68,665 | — | — |
| 2005-10-17 | $3.48 | $3.57 | 156,403 | — | — |
| 2005-10-14 | $3.43 | $3.52 | 35,286 | — | — |
| 2005-10-13 | $3.41 | $3.50 | 25,272 | — | — |
| 2005-10-12 | $3.44 | $3.53 | 31,471 | — | — |
| 2005-10-11 | $3.52 | $3.61 | 19,550 | — | — |
| 2005-10-10 | $3.55 | $3.65 | 18,120 | — | — |
| 2005-10-07 | $3.56 | $3.66 | 290,394 | — | — |
| 2005-10-06 | $3.52 | $3.62 | 116,348 | — | — |
| 2005-10-05 | $3.52 | $3.62 | 187,397 | — | — |
| 2005-10-04 | $3.74 | $3.84 | 73,433 | — | — |
| 2005-10-03 | $3.75 | $3.85 | 56,744 | — | — |
| 2005-09-30 | $3.73 | $3.83 | 136,852 | — | — |
| 2005-09-29 | $3.65 | $3.74 | 80,585 | — | — |
| 2005-09-28 | $3.63 | $3.73 | 30,041 | — | — |
| 2005-09-27 | $3.70 | $3.79 | 138,760 | — | — |
| 2005-09-26 | $3.62 | $3.72 | 257,492 | — | — |
| 2005-09-23 | $3.64 | $3.73 | 238,419 | — | — |
| 2005-09-22 | $3.73 | $3.82 | 90,599 | — | — |
| 2005-09-21 | $3.70 | $3.80 | 186,443 | — | — |
| 2005-09-20 | $3.83 | $3.93 | 65,804 | — | — |
| 2005-09-19 | $3.99 | $4.09 | 51,022 | — | — |
| 2005-09-16 | $4.09 | $4.19 | 62,466 | — | — |
| 2005-09-15 | $4.00 | $4.11 | 30,518 | — | — |
| 2005-09-14 | $3.98 | $4.09 | 87,261 | — | — |
| 2005-09-13 | $4.08 | $4.19 | 78,201 | — | — |
| 2005-09-12 | $4.10 | $4.20 | 165,462 | — | — |
| 2005-09-09 | $4.01 | $4.12 | 76,294 | — | — |
| 2005-09-08 | $3.90 | $4.00 | 14,305 | — | — |
| 2005-09-07 | $3.94 | $4.04 | 22,411 | — | — |
| 2005-09-06 | $3.87 | $3.97 | 15,736 | — | — |
| 2005-09-02 | $3.87 | $3.97 | 5,722 | — | — |
| 2005-09-01 | $3.89 | $3.99 | 95,844 | — | — |
| 2005-08-31 | $3.88 | $3.98 | 111,580 | — | — |
| 2005-08-30 | $3.81 | $3.91 | 24,319 | — | — |
| 2005-08-29 | $3.88 | $3.98 | 72,956 | — | — |
| 2005-08-26 | $3.77 | $3.87 | 56,744 | — | — |
| 2005-08-25 | $3.78 | $3.88 | 11,921 | — | — |
| 2005-08-24 | $3.77 | $3.87 | 71,526 | — | — |
| 2005-08-23 | $3.71 | $3.81 | 144,482 | — | — |
| 2005-08-22 | $3.73 | $3.82 | 116,825 | — | — |
| 2005-08-19 | $3.75 | $3.85 | 160,217 | — | — |
| 2005-08-18 | $3.74 | $3.84 | 28,133 | — | — |
| 2005-08-17 | $3.78 | $3.88 | 81,539 | — | — |
| 2005-08-16 | $3.76 | $3.86 | 91,076 | — | — |
| 2005-08-15 | $3.87 | $3.97 | 105,381 | — | — |
| 2005-08-12 | $3.83 | $3.93 | 92,983 | — | — |
| 2005-08-11 | $3.90 | $4.00 | 161,171 | — | — |
| 2005-08-10 | $3.88 | $3.98 | 147,343 | — | — |
| 2005-08-09 | $3.93 | $4.04 | 33,855 | — | — |
| 2005-08-08 | $3.92 | $4.02 | 64,850 | — | — |
| 2005-08-05 | $3.94 | $4.04 | 147,343 | — | — |
| 2005-08-04 | $3.95 | $4.06 | 76,294 | — | — |
| 2005-08-03 | $4.01 | $4.11 | 151,157 | — | — |
| 2005-08-02 | $4.07 | $4.18 | 59,128 | — | — |
| 2005-08-01 | $4.01 | $4.12 | 62,466 | — | — |
| 2005-07-29 | $3.96 | $4.06 | 56,267 | — | — |
| 2005-07-28 | $3.97 | $4.08 | 54,836 | — | — |
| 2005-07-27 | $3.93 | $4.03 | 37,670 | — | — |
| 2005-07-26 | $3.94 | $4.04 | 60,558 | — | — |
| 2005-07-25 | $3.90 | $4.00 | 62,466 | — | — |
| 2005-07-22 | $3.93 | $4.04 | 78,201 | — | — |
| 2005-07-21 | $3.83 | $3.93 | 55,790 | — | — |
| 2005-07-20 | $3.93 | $4.03 | 49,591 | — | — |
| 2005-07-19 | $3.82 | $3.92 | 37,193 | — | — |
| 2005-07-18 | $3.78 | $3.88 | 18,120 | — | — |
| 2005-07-15 | $3.77 | $3.87 | 36,240 | — | — |
| 2005-07-14 | $3.79 | $3.88 | 51,975 | — | — |
| 2005-07-13 | $3.81 | $3.91 | 35,286 | — | — |
| 2005-07-12 | $3.84 | $3.94 | 103,951 | — | — |
| 2005-07-11 | $3.84 | $3.94 | 138,283 | — | — |
| 2005-07-08 | $3.83 | $3.93 | 111,580 | — | — |
| 2005-07-07 | $3.80 | $3.90 | 31,948 | — | — |
| 2005-07-06 | $3.80 | $3.90 | 32,425 | — | — |
| 2005-07-05 | $3.83 | $3.93 | 210,762 | — | — |
| 2005-07-01 | $3.79 | $3.89 | 20,027 | — | — |
| 2005-06-30 | $3.78 | $3.87 | 39,577 | — | — |
| 2005-06-29 | $3.73 | $3.82 | 1,122,952 | — | — |
| 2005-06-28 | $3.77 | $3.87 | 75,340 | — | — |
| 2005-06-27 | $3.67 | $3.76 | 51,022 | — | — |
| 2005-06-24 | $3.62 | $3.71 | 230,789 | — | — |
| 2005-06-23 | $3.60 | $3.69 | 239,372 | — | — |
| 2005-06-22 | $3.64 | $3.73 | 185,966 | — | — |
| 2005-06-21 | $3.64 | $3.73 | 27,180 | — | — |
| 2005-06-20 | $3.63 | $3.72 | 25,749 | — | — |
| 2005-06-17 | $3.65 | $3.74 | 92,030 | — | — |
| 2005-06-16 | $3.65 | $3.74 | 184,536 | — | — |
| 2005-06-15 | $3.63 | $3.72 | 44,823 | — | — |
| 2005-06-14 | $3.67 | $3.76 | 61,989 | — | — |
| 2005-06-13 | $3.67 | $3.76 | 81,062 | — | — |
| 2005-06-10 | $3.65 | $3.74 | 35,286 | — | — |
| 2005-06-09 | $3.64 | $3.73 | 44,346 | — | — |
| 2005-06-08 | $3.62 | $3.71 | 75,340 | — | — |
| 2005-06-07 | $3.63 | $3.72 | 286,579 | — | — |
| 2005-06-06 | $3.61 | $3.70 | 327,587 | — | — |
| 2005-06-03 | $3.60 | $3.69 | 10,014 | — | — |
| 2005-06-02 | $3.63 | $3.72 | 82,970 | — | — |
| 2005-06-01 | $3.59 | $3.68 | 144,958 | — | — |
| 2005-05-31 | $3.52 | $3.61 | 53,883 | — | — |
| 2005-05-27 | $3.43 | $3.52 | 27,180 | — | — |
| 2005-05-26 | $3.40 | $3.48 | 14,305 | — | — |
| 2005-05-25 | $3.36 | $3.44 | 41,008 | — | — |
| 2005-05-24 | $3.41 | $3.49 | 12,875 | — | — |
| 2005-05-23 | $3.41 | $3.50 | 33,855 | — | — |
| 2005-05-20 | $3.39 | $3.47 | 66,757 | — | — |
| 2005-05-19 | $3.38 | $3.46 | 59,605 | — | — |
| 2005-05-18 | $3.36 | $3.44 | 95,367 | — | — |
| 2005-05-17 | $3.24 | $3.32 | 72,002 | — | — |
| 2005-05-16 | $3.16 | $3.23 | 68,665 | — | — |
| 2005-05-13 | $3.05 | $3.12 | 121,593 | — | — |
| 2005-05-12 | $3.15 | $3.23 | 144,958 | — | — |
| 2005-05-11 | $3.17 | $3.25 | 66,757 | — | — |
| 2005-05-10 | $3.16 | $3.24 | 178,814 | — | — |
| 2005-05-09 | $3.18 | $3.26 | 298,023 | — | — |
| 2005-05-06 | $3.18 | $3.26 | 77,248 | — | — |
| 2005-05-05 | $3.21 | $3.29 | 36,240 | — | — |
| 2005-05-04 | $3.24 | $3.32 | 116,348 | — | — |
| 2005-05-03 | $3.20 | $3.28 | 257,015 | — | — |
| 2005-05-02 | $3.20 | $3.28 | 296,593 | — | — |
| 2005-04-29 | $3.19 | $3.27 | 80,585 | — | — |
| 2005-04-28 | $3.16 | $3.24 | 89,169 | — | — |
| 2005-04-27 | $3.17 | $3.25 | 51,975 | — | — |
| 2005-04-26 | $3.15 | $3.23 | 139,236 | — | — |
| 2005-04-25 | $3.17 | $3.25 | 10,490 | — | — |
| 2005-04-22 | $3.17 | $3.25 | 116,825 | — | — |
| 2005-04-21 | $3.22 | $3.30 | 172,138 | — | — |
| 2005-04-20 | $3.17 | $3.25 | 183,105 | — | — |
| 2005-04-19 | $3.15 | $3.23 | 41,962 | — | — |
| 2005-04-18 | $3.09 | $3.17 | 80,109 | — | — |
| 2005-04-15 | $3.08 | $3.16 | 368,118 | — | — |
| 2005-04-14 | $3.12 | $3.20 | 82,970 | — | — |
| 2005-04-13 | $3.19 | $3.27 | 100,613 | — | — |
| 2005-04-12 | $3.28 | $3.36 | 52,452 | — | — |
| 2005-04-11 | $3.25 | $3.33 | 31,948 | — | — |
| 2005-04-08 | $3.32 | $3.40 | 78,201 | — | — |
| 2005-04-07 | $3.38 | $3.46 | 34,332 | — | — |
| 2005-04-06 | $3.33 | $3.41 | 65,804 | — | — |
| 2005-04-05 | $3.30 | $3.38 | 123,024 | — | — |
| 2005-04-04 | $3.23 | $3.31 | 54,836 | — | — |
| 2005-04-01 | $3.23 | $3.31 | 47,684 | — | — |
| 2005-03-31 | $3.33 | $3.41 | 185,013 | — | — |
| 2005-03-30 | $3.37 | $3.45 | 49,591 | — | — |
| 2005-03-29 | $3.34 | $3.43 | 105,381 | — | — |
| 2005-03-28 | $3.38 | $3.46 | 33,379 | — | — |
| 2005-03-24 | $3.42 | $3.50 | 167,370 | — | — |
| 2005-03-23 | $3.41 | $3.49 | 69,618 | — | — |
| 2005-03-22 | $3.44 | $3.52 | 65,804 | — | — |
| 2005-03-21 | $3.44 | $3.53 | 114,441 | — | — |
| 2005-03-18 | $3.45 | $3.54 | 19,550 | — | — |
| 2005-03-17 | $3.55 | $3.64 | 34,809 | — | — |
| 2005-03-16 | $3.54 | $3.63 | 111,580 | — | — |
| 2005-03-15 | $3.56 | $3.64 | 139,713 | — | — |
| 2005-03-14 | $3.56 | $3.65 | 102,043 | — | — |
| 2005-03-11 | $3.57 | $3.65 | 61,989 | — | — |
| 2005-03-10 | $3.55 | $3.64 | 55,790 | — | — |
| 2005-03-09 | $3.57 | $3.65 | 59,128 | — | — |
| 2005-03-08 | $3.60 | $3.69 | 236,988 | — | — |
| 2005-03-07 | $3.60 | $3.69 | 30,041 | — | — |
| 2005-03-04 | $3.66 | $3.75 | 92,506 | — | — |
| 2005-03-03 | $3.61 | $3.70 | 171,185 | — | — |
| 2005-03-02 | $3.63 | $3.72 | 187,874 | — | — |
| 2005-03-01 | $3.66 | $3.75 | 62,943 | — | — |
| 2005-02-28 | $3.69 | $3.78 | 123,501 | — | — |
| 2005-02-25 | $3.67 | $3.76 | 152,588 | — | — |
| 2005-02-24 | $3.63 | $3.72 | 74,863 | — | — |
| 2005-02-23 | $3.61 | $3.70 | 287,533 | — | — |
| 2005-02-22 | $3.63 | $3.72 | 166,416 | — | — |
| 2005-02-18 | $3.63 | $3.72 | 130,177 | — | — |
| 2005-02-17 | $3.69 | $3.78 | 257,015 | — | — |
| 2005-02-16 | $3.67 | $3.76 | 284,195 | — | — |
| 2005-02-15 | $3.63 | $3.72 | 95,844 | — | — |
| 2005-02-14 | $3.65 | $3.74 | 227,451 | — | — |
| 2005-02-11 | $3.57 | $3.66 | 180,721 | — | — |
| 2005-02-10 | $3.44 | $3.52 | 258,446 | — | — |
| 2005-02-09 | $3.44 | $3.53 | 59,605 | — | — |
| 2005-02-08 | $3.44 | $3.52 | 37,193 | — | — |
| 2005-02-07 | $3.39 | $3.47 | 53,406 | — | — |
| 2005-02-04 | $3.29 | $3.37 | 257,492 | — | — |
| 2005-02-03 | $3.31 | $3.39 | 178,814 | — | — |
| 2005-02-02 | $3.37 | $3.46 | 193,596 | — | — |
| 2005-02-01 | $3.46 | $3.54 | 101,089 | — | — |
| 2005-01-31 | $3.46 | $3.54 | 127,792 | — | — |
| 2005-01-28 | $3.38 | $3.46 | 60,558 | — | — |
| 2005-01-27 | $3.41 | $3.50 | 99,659 | — | — |
| 2005-01-26 | $3.40 | $3.48 | 143,051 | — | — |
| 2005-01-25 | $3.34 | $3.42 | 71,049 | — | — |
| 2005-01-24 | $3.31 | $3.40 | 192,642 | — | — |
| 2005-01-21 | $3.36 | $3.44 | 61,035 | — | — |
| 2005-01-20 | $3.42 | $3.51 | 64,373 | — | — |
| 2005-01-19 | $3.43 | $3.52 | 85,354 | — | — |
| 2005-01-18 | $3.43 | $3.51 | 113,010 | — | — |
| 2005-01-14 | $3.42 | $3.50 | 114,441 | — | — |
| 2005-01-13 | $3.40 | $3.49 | 72,002 | — | — |
| 2005-01-12 | $3.38 | $3.46 | 160,694 | — | — |
| 2005-01-11 | $3.40 | $3.48 | 72,479 | — | — |
| 2005-01-10 | $3.38 | $3.46 | 75,340 | — | — |
| 2005-01-07 | $3.33 | $3.41 | 113,010 | — | — |
| 2005-01-06 | $3.45 | $3.54 | 77,724 | — | — |
| 2005-01-05 | $3.39 | $3.47 | 70,095 | — | — |
| 2005-01-04 | $3.41 | $3.49 | 61,035 | — | — |
| 2005-01-03 | $3.49 | $3.57 | 83,923 | — | — |