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
- 1997-09-30 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 | $2.00 | $2.00 | 300 |
| 2005-12-29 | $2.15 | $2.15 | 400 |
| 2005-12-28 | $2.00 | $2.00 | 0 |
| 2005-12-27 | $2.00 | $2.00 | 3,100 |
| 2005-12-23 | $2.10 | $2.10 | 1,800 |
| 2005-12-22 | $2.20 | $2.20 | 1,200 |
| 2005-12-21 | $2.00 | $2.00 | 12,800 |
| 2005-12-20 | $2.01 | $2.01 | 1,600 |
| 2005-12-19 | $2.00 | $2.00 | 100 |
| 2005-12-16 | $2.00 | $2.00 | 200 |
| 2005-12-15 | $2.00 | $2.00 | 0 |
| 2005-12-14 | $2.00 | $2.00 | 2,100 |
| 2005-12-13 | $2.00 | $2.00 | 3,000 |
| 2005-12-12 | $2.00 | $2.00 | 19,800 |
| 2005-12-09 | $2.20 | $2.20 | 2,000 |
| 2005-12-08 | $2.20 | $2.20 | 100 |
| 2005-12-07 | $2.05 | $2.05 | 200 |
| 2005-12-06 | $2.05 | $2.05 | 1,500 |
| 2005-12-05 | $2.10 | $2.10 | 1,000 |
| 2005-12-02 | $2.00 | $2.00 | 1,800 |
| 2005-12-01 | $2.25 | $2.25 | 9,000 |
| 2005-11-30 | $2.45 | $2.45 | 500 |
| 2005-11-29 | $2.45 | $2.45 | 0 |
| 2005-11-28 | $2.45 | $2.45 | 1,500 |
| 2005-11-25 | $2.40 | $2.40 | 0 |
| 2005-11-23 | $2.40 | $2.40 | 300 |
| 2005-11-22 | $2.30 | $2.30 | 1,500 |
| 2005-11-21 | $2.30 | $2.30 | 1,600 |
| 2005-11-18 | $2.50 | $2.50 | 48,700 |
| 2005-11-17 | $2.50 | $2.50 | 4,900 |
| 2005-11-16 | $2.50 | $2.50 | 0 |
| 2005-11-15 | $2.50 | $2.50 | 0 |
| 2005-11-14 | $2.50 | $2.50 | 1,000 |
| 2005-11-11 | $2.50 | $2.50 | 40,500 |
| 2005-11-10 | $2.40 | $2.40 | 500 |
| 2005-11-09 | $2.20 | $2.20 | 9,900 |
| 2005-11-08 | $2.25 | $2.25 | 3,300 |
| 2005-11-07 | $2.30 | $2.30 | 0 |
| 2005-11-04 | $2.30 | $2.30 | 2,500 |
| 2005-11-03 | $2.30 | $2.30 | 3,900 |
| 2005-11-02 | $2.25 | $2.25 | 500 |
| 2005-11-01 | $2.25 | $2.25 | 6,300 |
| 2005-10-31 | $2.35 | $2.35 | 8,600 |
| 2005-10-28 | $2.85 | $2.85 | 0 |
| 2005-10-27 | $2.85 | $2.85 | 0 |
| 2005-10-26 | $2.85 | $2.85 | 2,500 |
| 2005-10-25 | $2.90 | $2.90 | 200 |
| 2005-10-24 | $2.90 | $2.90 | 4,500 |
| 2005-10-21 | $2.56 | $2.56 | 4,000 |
| 2005-10-20 | $2.70 | $2.70 | 19,000 |
| 2005-10-19 | $2.20 | $2.20 | 7,500 |
| 2005-10-18 | $2.05 | $2.05 | 500 |
| 2005-10-17 | $2.20 | $2.20 | 2,300 |
| 2005-10-14 | $2.15 | $2.15 | 4,900 |
| 2005-10-13 | $2.05 | $2.05 | 10,300 |
| 2005-10-12 | $2.15 | $2.15 | 23,700 |
| 2005-10-11 | $2.25 | $2.25 | 15,700 |
| 2005-10-10 | $2.45 | $2.45 | 9,900 |
| 2005-10-07 | $2.65 | $2.65 | 13,500 |
| 2005-10-06 | $2.51 | $2.51 | 106,300 |
| 2005-10-05 | $3.35 | $3.35 | 67,700 |
| 2005-10-04 | $4.19 | $4.19 | 187,800 |
| 2005-10-03 | $3.27 | $3.27 | 42,900 |
| 2005-09-30 | $2.99 | $2.99 | 11,500 |
| 2005-09-29 | $2.80 | $2.80 | 1,000 |
| 2005-09-28 | $2.80 | $2.80 | 12,400 |
| 2005-09-27 | $2.77 | $2.77 | 1,400 |
| 2005-09-26 | $2.80 | $2.80 | 18,600 |
| 2005-09-23 | $2.80 | $2.80 | 8,500 |
| 2005-09-22 | $2.85 | $2.85 | 11,700 |
| 2005-09-21 | $2.85 | $2.85 | 1,600 |
| 2005-09-20 | $2.85 | $2.85 | 3,000 |
| 2005-09-19 | $2.80 | $2.80 | 2,500 |
| 2005-09-16 | $2.80 | $2.80 | 4,400 |
| 2005-09-15 | $2.85 | $2.85 | 11,700 |
| 2005-09-14 | $2.85 | $2.85 | 8,300 |
| 2005-09-13 | $2.80 | $2.80 | 6,300 |
| 2005-09-12 | $2.80 | $2.80 | 600 |
| 2005-09-09 | $2.75 | $2.75 | 3,300 |
| 2005-09-08 | $2.60 | $2.60 | 10,200 |
| 2005-09-07 | $2.55 | $2.55 | 13,200 |
| 2005-09-06 | $2.65 | $2.65 | 6,700 |
| 2005-09-02 | $2.80 | $2.80 | 11,500 |
| 2005-09-01 | $2.78 | $2.78 | 11,700 |
| 2005-08-31 | $2.79 | $2.79 | 5,500 |
| 2005-08-30 | $2.75 | $2.75 | 11,000 |
| 2005-08-29 | $2.50 | $2.50 | 8,100 |
| 2005-08-26 | $3.00 | $3.00 | 22,000 |
| 2005-08-25 | $3.10 | $3.10 | 26,600 |
| 2005-08-24 | $2.70 | $2.70 | 21,300 |
| 2005-08-23 | $2.50 | $2.50 | 34,100 |
| 2005-08-22 | $2.38 | $2.38 | 3,400 |
| 2005-08-19 | $2.30 | $2.30 | 22,000 |
| 2005-08-18 | $2.30 | $2.30 | 44,000 |
| 2005-08-17 | $2.30 | $2.30 | 18,100 |
| 2005-08-16 | $2.44 | $2.44 | 11,900 |
| 2005-08-15 | $2.38 | $2.38 | 27,900 |
| 2005-08-12 | $2.23 | $2.23 | 18,900 |
| 2005-08-11 | $2.25 | $2.25 | 3,500 |
| 2005-08-10 | $2.05 | $2.05 | 10,900 |
| 2005-08-09 | $2.00 | $2.00 | 22,200 |
| 2005-08-08 | $2.05 | $2.05 | 32,300 |
| 2005-08-05 | $2.30 | $2.30 | 21,400 |
| 2005-08-04 | $2.34 | $2.34 | 78,200 |
| 2005-08-03 | $1.70 | $1.70 | 12,900 |
| 2005-08-02 | $1.65 | $1.65 | 46,800 |
| 2005-08-01 | $1.46 | $1.46 | 35,500 |
| 2005-07-29 | $1.38 | $1.38 | 11,800 |
| 2005-07-28 | $1.34 | $1.34 | 36,900 |
| 2005-07-27 | $1.18 | $1.18 | 25,400 |
| 2005-07-26 | $1.08 | $1.08 | 12,800 |
| 2005-07-25 | $1.07 | $1.07 | 28,700 |
| 2005-07-22 | $1.01 | $1.01 | 3,400 |
| 2005-07-21 | $1.05 | $1.05 | 27,300 |
| 2005-07-20 | $1.05 | $1.05 | 43,800 |
| 2005-07-19 | $0.99 | $0.99 | 53,700 |
| 2005-07-18 | $0.99 | $0.99 | 36,300 |
| 2005-07-15 | $0.75 | $0.75 | 0 |
| 2005-07-14 | $0.75 | $0.75 | 1,000 |
| 2005-07-13 | $0.66 | $0.66 | 5,000 |
| 2005-07-12 | $0.65 | $0.65 | 6,200 |
| 2005-07-11 | $0.80 | $0.80 | 5,000 |
| 2005-07-08 | $0.58 | $0.58 | 2,100 |
| 2005-07-07 | $0.58 | $0.58 | 400 |
| 2005-07-06 | $0.58 | $0.58 | 0 |
| 2005-07-05 | $0.58 | $0.58 | 0 |
| 2005-07-01 | $0.58 | $0.58 | 1,800 |
| 2005-06-30 | $0.58 | $0.58 | 0 |
| 2005-06-29 | $0.58 | $0.58 | 1,000 |
| 2005-06-28 | $0.65 | $0.65 | 0 |
| 2005-06-27 | $0.65 | $0.65 | 0 |
| 2005-06-24 | $0.65 | $0.65 | 0 |
| 2005-06-23 | $0.65 | $0.65 | 0 |
| 2005-06-22 | $0.65 | $0.65 | 100 |
| 2005-06-21 | $0.70 | $0.70 | 0 |
| 2005-06-20 | $0.70 | $0.70 | 6,100 |
| 2005-06-17 | $0.70 | $0.70 | 1,000 |
| 2005-06-16 | $0.66 | $0.66 | 0 |
| 2005-06-15 | $0.66 | $0.66 | 0 |
| 2005-06-14 | $0.66 | $0.66 | 11,200 |
| 2005-06-13 | $0.65 | $0.65 | 0 |
| 2005-06-10 | $0.65 | $0.65 | 1,000 |
| 2005-06-09 | $0.65 | $0.65 | 0 |
| 2005-06-08 | $0.65 | $0.65 | 0 |
| 2005-06-07 | $0.65 | $0.65 | 0 |
| 2005-06-06 | $0.65 | $0.65 | 0 |
| 2005-06-03 | $0.65 | $0.65 | 200 |
| 2005-06-02 | $0.65 | $0.65 | 0 |
| 2005-06-01 | $0.65 | $0.65 | 0 |
| 2005-05-31 | $0.65 | $0.65 | 200 |
| 2005-05-27 | $0.80 | $0.80 | 2,500 |
| 2005-05-26 | $0.90 | $0.90 | 5,800 |
| 2005-05-25 | $0.79 | $0.79 | 0 |
| 2005-05-24 | $0.79 | $0.79 | 0 |
| 2005-05-23 | $0.79 | $0.79 | 5,000 |
| 2005-05-20 | $0.79 | $0.79 | 18,500 |
| 2005-05-19 | $0.60 | $0.60 | 200 |
| 2005-05-18 | $0.57 | $0.57 | 0 |
| 2005-05-17 | $0.57 | $0.57 | 0 |
| 2005-05-16 | $0.57 | $0.57 | 5,000 |
| 2005-05-13 | $0.56 | $0.56 | 0 |
| 2005-05-12 | $0.56 | $0.56 | 10,000 |
| 2005-05-11 | $0.55 | $0.55 | 0 |
| 2005-05-10 | $0.55 | $0.55 | 22,600 |
| 2005-05-09 | $0.46 | $0.46 | 0 |
| 2005-05-06 | $0.46 | $0.46 | 0 |
| 2005-05-05 | $0.46 | $0.46 | 0 |
| 2005-05-04 | $0.46 | $0.46 | 0 |
| 2005-05-03 | $0.46 | $0.46 | 0 |
| 2005-05-02 | $0.46 | $0.46 | 0 |
| 2005-04-29 | $0.46 | $0.46 | 14,500 |
| 2005-04-28 | $0.34 | $0.34 | 0 |
| 2005-04-27 | $0.34 | $0.34 | 0 |
| 2005-04-26 | $0.34 | $0.34 | 4,200 |
| 2005-04-25 | $0.34 | $0.34 | 0 |
| 2005-04-22 | $0.34 | $0.34 | 0 |
| 2005-04-21 | $0.34 | $0.34 | 0 |
| 2005-04-20 | $0.34 | $0.34 | 1,000 |
| 2005-04-19 | $0.44 | $0.44 | 3,000 |
| 2005-04-18 | $0.40 | $0.40 | 0 |
| 2005-04-15 | $0.40 | $0.40 | 0 |
| 2005-04-14 | $0.40 | $0.40 | 5,000 |
| 2005-04-13 | $0.47 | $0.47 | 5,000 |
| 2005-04-12 | $0.47 | $0.47 | 1,000 |
| 2005-04-11 | $0.47 | $0.47 | 0 |
| 2005-04-08 | $0.47 | $0.47 | 0 |
| 2005-04-07 | $0.47 | $0.47 | 500 |
| 2005-04-06 | $0.47 | $0.47 | 0 |
| 2005-04-05 | $0.47 | $0.47 | 200 |
| 2005-04-04 | $0.52 | $0.52 | 700 |
| 2005-04-01 | $0.51 | $0.51 | 2,500 |
| 2005-03-31 | $0.47 | $0.47 | 7,500 |
| 2005-03-30 | $0.51 | $0.51 | 0 |
| 2005-03-29 | $0.51 | $0.51 | 4,000 |
| 2005-03-28 | $0.45 | $0.45 | 6,900 |
| 2005-03-24 | $0.53 | $0.53 | 7,500 |
| 2005-03-23 | $0.45 | $0.45 | 600 |
| 2005-03-22 | $0.56 | $0.56 | 0 |
| 2005-03-21 | $0.56 | $0.56 | 12,500 |
| 2005-03-18 | $0.60 | $0.60 | 0 |
| 2005-03-17 | $0.60 | $0.60 | 0 |
| 2005-03-16 | $0.60 | $0.60 | 800 |
| 2005-03-15 | $0.51 | $0.51 | 0 |
| 2005-03-14 | $0.51 | $0.51 | 4,500 |
| 2005-03-11 | $0.52 | $0.52 | 200 |
| 2005-03-10 | $0.62 | $0.62 | 2,500 |
| 2005-03-09 | $0.55 | $0.55 | 5,900 |
| 2005-03-08 | $0.50 | $0.50 | 0 |
| 2005-03-07 | $0.50 | $0.50 | 6,000 |
| 2005-03-04 | $0.50 | $0.50 | 0 |
| 2005-03-03 | $0.50 | $0.50 | 500 |
| 2005-03-02 | $0.65 | $0.65 | 700 |
| 2005-03-01 | $0.50 | $0.50 | 5,500 |
| 2005-02-28 | $0.45 | $0.45 | 800 |
| 2005-02-25 | $0.50 | $0.50 | 71,300 |
| 2005-02-24 | $0.70 | $0.70 | 2,200 |
| 2005-02-23 | $0.85 | $0.85 | 0 |
| 2005-02-22 | $0.85 | $0.85 | 1,500 |
| 2005-02-18 | $1.00 | $1.00 | 32,400 |
| 2005-02-17 | $0.60 | $0.60 | 0 |
| 2005-02-16 | $0.60 | $0.60 | 0 |
| 2005-02-15 | $0.60 | $0.60 | 14,800 |
| 2005-02-14 | $0.60 | $0.60 | 6,900 |
| 2005-02-11 | $0.51 | $0.51 | 3,900 |
| 2005-02-10 | $0.60 | $0.60 | 12,200 |
| 2005-02-09 | $0.51 | $0.51 | 43,000 |
| 2005-02-08 | $0.45 | $0.45 | 27,700 |
| 2005-02-07 | $0.40 | $0.40 | 1,400 |
| 2005-02-04 | $0.40 | $0.40 | 0 |
| 2005-02-03 | $0.40 | $0.40 | 0 |
| 2005-02-02 | $0.40 | $0.40 | 1,000 |
| 2005-02-01 | $0.26 | $0.26 | 0 |
| 2005-01-31 | $0.26 | $0.26 | 100 |
| 2005-01-28 | $0.31 | $0.31 | 5,000 |
| 2005-01-27 | $0.31 | $0.31 | 1,000 |
| 2005-01-26 | $0.35 | $0.35 | 0 |
| 2005-01-25 | $0.35 | $0.35 | 42,500 |
| 2005-01-24 | $0.39 | $0.39 | 200 |
| 2005-01-21 | $0.43 | $0.43 | 12,000 |
| 2005-01-20 | $0.39 | $0.39 | 0 |
| 2005-01-19 | $0.39 | $0.39 | 0 |
| 2005-01-18 | $0.39 | $0.39 | 0 |
| 2005-01-14 | $0.39 | $0.39 | 0 |
| 2005-01-13 | $0.39 | $0.39 | 0 |
| 2005-01-12 | $0.39 | $0.39 | 0 |
| 2005-01-11 | $0.39 | $0.39 | 0 |
| 2005-01-10 | $0.39 | $0.39 | 0 |
| 2005-01-07 | $0.39 | $0.39 | 0 |
| 2005-01-06 | $0.39 | $0.39 | 0 |
| 2005-01-05 | $0.39 | $0.39 | 200 |
| 2005-01-04 | $0.51 | $0.51 | 500 |
| 2005-01-03 | $0.39 | $0.39 | 0 |