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
- 2004-11-30 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 | $2.23 | $2.23 | 103,900 |
| 2005-12-29 | $2.06 | $2.06 | 135,500 |
| 2005-12-28 | $2.25 | $2.25 | 58,800 |
| 2005-12-27 | $1.95 | $1.95 | 30,700 |
| 2005-12-23 | $1.93 | $1.93 | 2,300 |
| 2005-12-22 | $1.95 | $1.95 | 8,000 |
| 2005-12-21 | $1.87 | $1.87 | 65,800 |
| 2005-12-20 | $1.87 | $1.87 | 40,000 |
| 2005-12-19 | $1.83 | $1.83 | 66,100 |
| 2005-12-16 | $1.83 | $1.83 | 25,200 |
| 2005-12-15 | $1.82 | $1.82 | 265,600 |
| 2005-12-14 | $1.81 | $1.81 | 95,300 |
| 2005-12-13 | $1.83 | $1.83 | 11,600 |
| 2005-12-12 | $1.85 | $1.85 | 1,300 |
| 2005-12-09 | $1.85 | $1.85 | 139,800 |
| 2005-12-08 | $1.89 | $1.89 | 14,500 |
| 2005-12-07 | $1.85 | $1.85 | 25,200 |
| 2005-12-06 | $1.80 | $1.80 | 23,300 |
| 2005-12-05 | $1.80 | $1.80 | 97,000 |
| 2005-12-02 | $1.78 | $1.78 | 311,800 |
| 2005-12-01 | $1.83 | $1.83 | 17,000 |
| 2005-11-30 | $1.89 | $1.89 | 31,800 |
| 2005-11-29 | $1.86 | $1.86 | 310,000 |
| 2005-11-28 | $2.05 | $2.05 | 762,000 |
| 2005-11-25 | $1.99 | $1.99 | 343,300 |
| 2005-11-23 | $2.10 | $2.10 | 561,400 |
| 2005-11-22 | $2.34 | $2.34 | 9,200 |
| 2005-11-21 | $2.35 | $2.35 | 40,800 |
| 2005-11-18 | $2.36 | $2.36 | 48,200 |
| 2005-11-17 | $2.43 | $2.43 | 97,200 |
| 2005-11-16 | $2.48 | $2.48 | 22,700 |
| 2005-11-15 | $2.40 | $2.40 | 4,800 |
| 2005-11-14 | $2.41 | $2.41 | 104,600 |
| 2005-11-11 | $2.47 | $2.47 | 23,800 |
| 2005-11-10 | $2.48 | $2.48 | 0 |
| 2005-11-09 | $2.48 | $2.48 | 21,500 |
| 2005-11-08 | $2.48 | $2.48 | 8,700 |
| 2005-11-07 | $2.48 | $2.48 | 16,500 |
| 2005-11-04 | $2.46 | $2.46 | 27,600 |
| 2005-11-03 | $2.45 | $2.45 | 109,600 |
| 2005-11-02 | $2.53 | $2.53 | 12,700 |
| 2005-11-01 | $2.56 | $2.56 | 22,300 |
| 2005-10-31 | $2.60 | $2.60 | 132,100 |
| 2005-10-28 | $2.70 | $2.70 | 0 |
| 2005-10-27 | $2.70 | $2.70 | 9,300 |
| 2005-10-26 | $2.71 | $2.71 | 12,500 |
| 2005-10-25 | $2.71 | $2.71 | 63,600 |
| 2005-10-24 | $2.75 | $2.75 | 2,200 |
| 2005-10-21 | $2.75 | $2.75 | 1,500 |
| 2005-10-20 | $2.75 | $2.75 | 6,700 |
| 2005-10-19 | $2.75 | $2.75 | 13,600 |
| 2005-10-18 | $2.75 | $2.75 | 8,000 |
| 2005-10-17 | $2.60 | $2.60 | 1,000 |
| 2005-10-14 | $2.60 | $2.60 | 50,100 |
| 2005-10-13 | $2.58 | $2.58 | 54,400 |
| 2005-10-12 | $2.64 | $2.64 | 122,400 |
| 2005-10-11 | $2.65 | $2.65 | 58,800 |
| 2005-10-10 | $2.65 | $2.65 | 500 |
| 2005-10-07 | $2.67 | $2.67 | 270,600 |
| 2005-10-06 | $2.63 | $2.63 | 12,000 |
| 2005-10-05 | $2.63 | $2.63 | 269,800 |
| 2005-10-04 | $2.63 | $2.63 | 58,400 |
| 2005-10-03 | $2.62 | $2.62 | 238,700 |
| 2005-09-30 | $2.60 | $2.60 | 57,800 |
| 2005-09-29 | $2.57 | $2.57 | 76,000 |
| 2005-09-28 | $2.57 | $2.57 | 16,700 |
| 2005-09-27 | $2.57 | $2.57 | 17,400 |
| 2005-09-26 | $2.57 | $2.57 | 1,800 |
| 2005-09-23 | $2.57 | $2.57 | 9,500 |
| 2005-09-22 | $2.58 | $2.58 | 9,000 |
| 2005-09-21 | $2.61 | $2.61 | 17,600 |
| 2005-09-20 | $2.62 | $2.62 | 6,300 |
| 2005-09-19 | $2.64 | $2.64 | 14,200 |
| 2005-09-16 | $2.65 | $2.65 | 8,500 |
| 2005-09-15 | $2.67 | $2.67 | 81,000 |
| 2005-09-14 | $2.67 | $2.67 | 40,000 |
| 2005-09-13 | $2.67 | $2.67 | 68,600 |
| 2005-09-12 | $2.65 | $2.65 | 10,900 |
| 2005-09-09 | $2.63 | $2.63 | 8,100 |
| 2005-09-08 | $2.65 | $2.65 | 0 |
| 2005-09-07 | $2.65 | $2.65 | 3,200 |
| 2005-09-06 | $2.69 | $2.69 | 0 |
| 2005-09-02 | $2.69 | $2.69 | 600 |
| 2005-09-01 | $2.60 | $2.60 | 7,200 |
| 2005-08-31 | $2.60 | $2.60 | 17,700 |
| 2005-08-30 | $2.60 | $2.60 | 141,000 |
| 2005-08-29 | $2.50 | $2.50 | 2,400 |
| 2005-08-26 | $2.50 | $2.50 | 3,500 |
| 2005-08-25 | $2.50 | $2.50 | 4,800 |
| 2005-08-24 | $2.50 | $2.50 | 6,000 |
| 2005-08-23 | $2.49 | $2.49 | 6,600 |
| 2005-08-22 | $2.47 | $2.47 | 700 |
| 2005-08-19 | $2.50 | $2.50 | 18,000 |
| 2005-08-18 | $2.54 | $2.54 | 3,000 |
| 2005-08-17 | $2.50 | $2.50 | 14,800 |
| 2005-08-16 | $2.55 | $2.55 | 18,500 |
| 2005-08-15 | $2.50 | $2.50 | 49,600 |
| 2005-08-12 | $2.51 | $2.51 | 15,700 |
| 2005-08-11 | $2.59 | $2.59 | 40,600 |
| 2005-08-10 | $2.65 | $2.65 | 49,200 |
| 2005-08-09 | $2.69 | $2.69 | 18,800 |
| 2005-08-08 | $2.62 | $2.62 | 6,100 |
| 2005-08-05 | $2.70 | $2.70 | 21,000 |
| 2005-08-04 | $2.65 | $2.65 | 49,700 |
| 2005-08-03 | $2.70 | $2.70 | 37,600 |
| 2005-08-02 | $2.65 | $2.65 | 17,400 |
| 2005-08-01 | $2.58 | $2.58 | 21,900 |
| 2005-07-29 | $2.58 | $2.58 | 23,100 |
| 2005-07-28 | $2.56 | $2.56 | 14,800 |
| 2005-07-27 | $2.57 | $2.57 | 42,500 |
| 2005-07-26 | $2.56 | $2.56 | 35,800 |
| 2005-07-25 | $2.55 | $2.55 | 27,400 |
| 2005-07-22 | $2.55 | $2.55 | 70,600 |
| 2005-07-21 | $2.53 | $2.53 | 20,700 |
| 2005-07-20 | $2.50 | $2.50 | 2,000 |
| 2005-07-19 | $2.49 | $2.49 | 6,400 |
| 2005-07-18 | $2.45 | $2.45 | 62,500 |
| 2005-07-15 | $2.40 | $2.40 | 2,500 |
| 2005-07-14 | $2.42 | $2.42 | 2,100 |
| 2005-07-13 | $2.36 | $2.36 | 100 |
| 2005-07-12 | $2.35 | $2.35 | 59,500 |
| 2005-07-11 | $2.35 | $2.35 | 5,500 |
| 2005-07-08 | $2.40 | $2.40 | 21,700 |
| 2005-07-07 | $2.45 | $2.45 | 7,300 |
| 2005-07-06 | $2.48 | $2.48 | 106,500 |
| 2005-07-05 | $2.50 | $2.50 | 1,100 |
| 2005-07-01 | $2.50 | $2.50 | 7,100 |
| 2005-06-30 | $2.55 | $2.55 | 4,900 |
| 2005-06-29 | $2.55 | $2.55 | 6,600 |
| 2005-06-28 | $2.60 | $2.60 | 20,900 |
| 2005-06-27 | $2.60 | $2.60 | 4,300 |
| 2005-06-24 | $2.60 | $2.60 | 4,700 |
| 2005-06-23 | $2.63 | $2.63 | 1,600 |
| 2005-06-22 | $2.65 | $2.65 | 10,700 |
| 2005-06-21 | $2.65 | $2.65 | 1,400 |
| 2005-06-20 | $2.65 | $2.65 | 4,500 |
| 2005-06-17 | $2.56 | $2.56 | 31,900 |
| 2005-06-16 | $2.70 | $2.70 | 37,200 |
| 2005-06-15 | $2.45 | $2.45 | 5,900 |
| 2005-06-14 | $2.47 | $2.47 | 3,300 |
| 2005-06-13 | $2.55 | $2.55 | 4,000 |
| 2005-06-10 | $2.55 | $2.55 | 14,300 |
| 2005-06-09 | $2.53 | $2.53 | 3,100 |
| 2005-06-08 | $2.50 | $2.50 | 27,200 |
| 2005-06-07 | $2.45 | $2.45 | 50,300 |
| 2005-06-06 | $2.36 | $2.36 | 16,100 |
| 2005-06-03 | $2.45 | $2.45 | 9,800 |
| 2005-06-02 | $2.33 | $2.33 | 218,800 |
| 2005-06-01 | $2.34 | $2.34 | 159,400 |
| 2005-05-31 | $2.34 | $2.34 | 133,600 |
| 2005-05-27 | $2.35 | $2.35 | 66,300 |
| 2005-05-26 | $2.35 | $2.35 | 23,100 |
| 2005-05-25 | $2.40 | $2.40 | 38,800 |
| 2005-05-24 | $2.40 | $2.40 | 5,600 |
| 2005-05-23 | $2.40 | $2.40 | 9,000 |
| 2005-05-20 | $2.43 | $2.43 | 2,000 |
| 2005-05-19 | $2.48 | $2.48 | 3,700 |
| 2005-05-18 | $2.52 | $2.52 | 0 |
| 2005-05-17 | $2.52 | $2.52 | 18,600 |
| 2005-05-16 | $2.55 | $2.55 | 23,500 |
| 2005-05-13 | $2.65 | $2.65 | 437,200 |
| 2005-05-12 | $2.62 | $2.62 | 235,000 |
| 2005-05-11 | $2.50 | $2.50 | 32,600 |
| 2005-05-10 | $2.50 | $2.50 | 21,800 |
| 2005-05-09 | $2.50 | $2.50 | 26,300 |
| 2005-05-06 | $2.50 | $2.50 | 19,700 |
| 2005-05-05 | $2.49 | $2.49 | 170,200 |
| 2005-05-04 | $2.55 | $2.55 | 20,900 |
| 2005-05-03 | $2.70 | $2.70 | 1,800 |
| 2005-05-02 | $2.70 | $2.70 | 200 |
| 2005-04-29 | $2.75 | $2.75 | 3,800 |
| 2005-04-28 | $2.75 | $2.75 | 46,800 |
| 2005-04-27 | $2.70 | $2.70 | 955,100 |
| 2005-04-26 | $2.90 | $2.90 | 8,300 |
| 2005-04-25 | $3.00 | $3.00 | 23,900 |
| 2005-04-22 | $3.00 | $3.00 | 16,500 |
| 2005-04-21 | $3.00 | $3.00 | 5,100 |
| 2005-04-20 | $3.00 | $3.00 | 8,000 |
| 2005-04-19 | $3.00 | $3.00 | 12,800 |
| 2005-04-18 | $3.10 | $3.10 | 6,600 |
| 2005-04-15 | $3.10 | $3.10 | 11,500 |
| 2005-04-14 | $3.08 | $3.08 | 35,200 |
| 2005-04-13 | $2.90 | $2.90 | 6,800 |
| 2005-04-12 | $2.80 | $2.80 | 16,700 |
| 2005-04-11 | $2.83 | $2.83 | 47,400 |
| 2005-04-08 | $2.80 | $2.80 | 14,100 |
| 2005-04-07 | $2.80 | $2.80 | 26,600 |
| 2005-04-06 | $2.80 | $2.80 | 46,900 |
| 2005-04-05 | $2.80 | $2.80 | 113,500 |
| 2005-04-04 | $2.80 | $2.80 | 11,900 |
| 2005-04-01 | $2.85 | $2.85 | 9,500 |
| 2005-03-31 | $2.85 | $2.85 | 3,100 |
| 2005-03-30 | $2.75 | $2.75 | 12,300 |
| 2005-03-29 | $2.75 | $2.75 | 33,700 |
| 2005-03-28 | $2.77 | $2.77 | 1,300 |
| 2005-03-24 | $2.79 | $2.79 | 81,000 |
| 2005-03-23 | $2.80 | $2.80 | 61,200 |
| 2005-03-22 | $2.80 | $2.80 | 12,600 |
| 2005-03-21 | $2.80 | $2.80 | 28,400 |
| 2005-03-18 | $2.90 | $2.90 | 29,200 |
| 2005-03-17 | $2.85 | $2.85 | 15,200 |
| 2005-03-16 | $2.90 | $2.90 | 58,200 |
| 2005-03-15 | $2.76 | $2.76 | 36,400 |
| 2005-03-14 | $3.00 | $3.00 | 111,400 |
| 2005-03-11 | $2.50 | $2.50 | 48,900 |
| 2005-03-10 | $2.49 | $2.49 | 199,800 |
| 2005-03-09 | $2.35 | $2.35 | 40,200 |
| 2005-03-08 | $2.40 | $2.40 | 20,200 |
| 2005-03-07 | $2.44 | $2.44 | 2,500 |
| 2005-03-04 | $2.45 | $2.45 | 5,800 |
| 2005-03-03 | $2.42 | $2.42 | 270,800 |
| 2005-03-02 | $2.60 | $2.60 | 4,600 |
| 2005-03-01 | $2.60 | $2.60 | 2,500 |
| 2005-02-28 | $2.60 | $2.60 | 29,000 |
| 2005-02-25 | $2.70 | $2.70 | 78,400 |
| 2005-02-24 | $2.45 | $2.45 | 7,100 |
| 2005-02-23 | $2.40 | $2.40 | 19,900 |
| 2005-02-22 | $2.39 | $2.39 | 500 |
| 2005-02-18 | $2.40 | $2.40 | 21,900 |
| 2005-02-17 | $2.40 | $2.40 | 1,000 |
| 2005-02-16 | $2.40 | $2.40 | 29,900 |
| 2005-02-15 | $2.36 | $2.36 | 9,800 |
| 2005-02-14 | $2.38 | $2.38 | 26,000 |
| 2005-02-11 | $2.35 | $2.35 | 15,100 |
| 2005-02-10 | $2.37 | $2.37 | 163,500 |
| 2005-02-09 | $2.30 | $2.30 | 54,100 |
| 2005-02-08 | $2.37 | $2.37 | 13,800 |
| 2005-02-07 | $2.37 | $2.37 | 9,800 |
| 2005-02-04 | $2.40 | $2.40 | 21,600 |
| 2005-02-03 | $2.30 | $2.30 | 14,300 |
| 2005-02-02 | $2.38 | $2.38 | 21,700 |
| 2005-02-01 | $2.27 | $2.27 | 4,200 |
| 2005-01-31 | $2.38 | $2.38 | 16,600 |
| 2005-01-28 | $2.38 | $2.38 | 26,800 |
| 2005-01-27 | $2.32 | $2.32 | 17,600 |
| 2005-01-26 | $2.40 | $2.40 | 14,300 |
| 2005-01-25 | $2.45 | $2.45 | 4,200 |
| 2005-01-24 | $2.40 | $2.40 | 54,200 |
| 2005-01-21 | $2.40 | $2.40 | 52,800 |
| 2005-01-20 | $2.30 | $2.30 | 41,000 |
| 2005-01-19 | $2.20 | $2.20 | 18,500 |
| 2005-01-18 | $2.20 | $2.20 | 62,000 |
| 2005-01-14 | $2.19 | $2.19 | 131,200 |
| 2005-01-13 | $2.19 | $2.19 | 106,600 |
| 2005-01-12 | $2.15 | $2.15 | 10,900 |
| 2005-01-11 | $2.10 | $2.10 | 227,800 |
| 2005-01-10 | $2.15 | $2.15 | 16,500 |
| 2005-01-07 | $2.15 | $2.15 | 22,500 |
| 2005-01-06 | $2.19 | $2.19 | 159,600 |
| 2005-01-05 | $2.05 | $2.05 | 162,100 |
| 2005-01-04 | $2.10 | $2.10 | 41,200 |
| 2005-01-03 | $2.10 | $2.10 | 402,400 |