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
- 1980-03-17 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 | $1.90 | $4.90 | 2,611 | — | — |
| 2005-12-29 | $1.87 | $4.84 | 21,760 | — | — |
| 2005-12-28 | $1.86 | $4.81 | 4,787 | — | — |
| 2005-12-27 | $1.84 | $4.75 | 21,760 | — | — |
| 2005-12-23 | $1.86 | $4.80 | 1,741 | — | — |
| 2005-12-22 | $1.88 | $4.85 | 0 | — | — |
| 2005-12-21 | $1.88 | $4.85 | 27,852 | — | — |
| 2005-12-20 | $1.86 | $4.81 | 47,436 | — | — |
| 2005-12-19 | $1.87 | $4.83 | 10,009 | — | — |
| 2005-12-16 | $1.87 | $4.83 | 15,232 | — | — |
| 2005-12-15 | $1.90 | $4.90 | 10,445 | — | — |
| 2005-12-14 | $1.88 | $4.87 | 12,621 | — | — |
| 2005-12-13 | $1.88 | $4.87 | 8,269 | — | — |
| 2005-12-12 | $1.82 | $4.69 | 9,574 | — | — |
| 2005-12-09 | $1.79 | $4.63 | 19,584 | — | — |
| 2005-12-08 | $1.78 | $4.60 | 90,520 | — | — |
| 2005-12-07 | $1.75 | $4.51 | 27,852 | — | — |
| 2005-12-06 | $1.77 | $4.57 | 29,158 | — | — |
| 2005-12-05 | $1.79 | $4.61 | 20,889 | — | — |
| 2005-12-02 | $1.78 | $4.60 | 29,593 | — | — |
| 2005-12-01 | $1.78 | $4.60 | 20,454 | — | — |
| 2005-11-30 | $1.75 | $4.51 | 4,787 | — | — |
| 2005-11-29 | $1.75 | $4.51 | 12,185 | — | — |
| 2005-11-28 | $1.76 | $4.54 | 10,009 | — | — |
| 2005-11-25 | $1.77 | $4.57 | 5,222 | — | — |
| 2005-11-23 | $1.81 | $4.68 | 2,611 | — | — |
| 2005-11-22 | $1.82 | $4.69 | 0 | — | — |
| 2005-11-21 | $1.82 | $4.69 | 35,686 | — | — |
| 2005-11-18 | $1.82 | $4.69 | 3,482 | — | — |
| 2005-11-17 | $1.84 | $4.75 | 26,112 | — | — |
| 2005-11-16 | $1.90 | $4.91 | 24,806 | — | — |
| 2005-11-15 | $1.86 | $4.80 | 10,445 | — | — |
| 2005-11-14 | $1.81 | $4.68 | 67,890 | — | — |
| 2005-11-11 | $1.89 | $4.87 | 51,353 | — | — |
| 2005-11-10 | $1.90 | $4.90 | 107,493 | — | — |
| 2005-11-09 | $1.98 | $5.10 | 15,667 | — | — |
| 2005-11-08 | $2.02 | $5.22 | 36,991 | — | — |
| 2005-11-07 | $1.99 | $5.13 | 48,306 | — | — |
| 2005-11-04 | $2.16 | $5.58 | 83,122 | — | — |
| 2005-11-03 | $2.13 | $5.49 | 37,862 | — | — |
| 2005-11-02 | $2.13 | $5.50 | 15,232 | — | — |
| 2005-11-01 | $2.14 | $5.53 | 50,047 | — | — |
| 2005-10-31 | $2.18 | $5.63 | 33,945 | — | — |
| 2005-10-28 | $2.30 | $5.93 | 2,611 | — | — |
| 2005-10-27 | $2.30 | $5.94 | 6,093 | — | — |
| 2005-10-26 | $2.32 | $5.99 | 19,584 | — | — |
| 2005-10-25 | $2.30 | $5.94 | 870 | — | — |
| 2005-10-24 | $2.32 | $5.99 | 11,750 | — | — |
| 2005-10-21 | $2.37 | $6.11 | 10,009 | — | — |
| 2005-10-20 | $2.41 | $6.23 | 0 | — | — |
| 2005-10-19 | $2.41 | $6.23 | 4,352 | — | — |
| 2005-10-18 | $2.37 | $6.11 | 23,936 | — | — |
| 2005-10-17 | $2.47 | $6.38 | 0 | — | — |
| 2005-10-14 | $2.47 | $6.38 | 435 | — | — |
| 2005-10-13 | $2.53 | $6.53 | 0 | — | — |
| 2005-10-12 | $2.53 | $6.53 | 870 | — | — |
| 2005-10-11 | $2.55 | $6.59 | 435 | — | — |
| 2005-10-10 | $2.59 | $6.68 | 1,741 | — | — |
| 2005-10-07 | $2.59 | $6.68 | 435 | — | — |
| 2005-10-06 | $2.64 | $6.83 | 25,241 | — | — |
| 2005-10-05 | $2.69 | $6.94 | 2,176 | — | — |
| 2005-10-04 | $2.74 | $7.08 | 45,695 | — | — |
| 2005-10-03 | $2.71 | $7.00 | 4,352 | — | — |
| 2005-09-30 | $2.70 | $6.98 | 11,750 | — | — |
| 2005-09-29 | $2.71 | $6.99 | 2,176 | — | — |
| 2005-09-28 | $2.71 | $7.01 | 2,611 | — | — |
| 2005-09-27 | $2.69 | $6.95 | 0 | — | — |
| 2005-09-26 | $2.69 | $6.95 | 870 | — | — |
| 2005-09-23 | $2.74 | $7.08 | 6,528 | — | — |
| 2005-09-22 | $2.79 | $7.21 | 0 | — | — |
| 2005-09-21 | $2.79 | $7.21 | 1,741 | — | — |
| 2005-09-20 | $2.86 | $7.38 | 2,611 | — | — |
| 2005-09-19 | $2.87 | $7.43 | 8,269 | — | — |
| 2005-09-16 | $2.85 | $7.36 | 435 | — | — |
| 2005-09-15 | $2.82 | $7.29 | 32,639 | — | — |
| 2005-09-14 | $2.78 | $7.18 | 3,917 | — | — |
| 2005-09-13 | $2.72 | $7.03 | 2,611 | — | — |
| 2005-09-12 | $2.75 | $7.09 | 1,741 | — | — |
| 2005-09-09 | $2.68 | $6.93 | 6,528 | — | — |
| 2005-09-08 | $2.71 | $7.00 | 0 | — | — |
| 2005-09-07 | $2.71 | $7.00 | 0 | — | — |
| 2005-09-06 | $2.71 | $7.00 | 2,176 | — | — |
| 2005-09-02 | $2.67 | $6.89 | 435 | — | — |
| 2005-09-01 | $2.64 | $6.83 | 3,917 | — | — |
| 2005-08-31 | $2.68 | $6.91 | 4,352 | — | — |
| 2005-08-30 | $2.75 | $7.09 | 2,611 | — | — |
| 2005-08-29 | $2.78 | $7.18 | 3,046 | — | — |
| 2005-08-26 | $2.73 | $7.06 | 0 | — | — |
| 2005-08-25 | $2.73 | $7.06 | 0 | — | — |
| 2005-08-24 | $2.73 | $7.06 | 870 | — | — |
| 2005-08-23 | $2.72 | $7.03 | 16,102 | — | — |
| 2005-08-22 | $2.71 | $7.00 | 3,046 | — | — |
| 2005-08-19 | $2.82 | $7.29 | 2,611 | — | — |
| 2005-08-18 | $2.76 | $7.12 | 23,065 | — | — |
| 2005-08-17 | $2.72 | $7.02 | 5,658 | — | — |
| 2005-08-16 | $2.71 | $7.00 | 6,093 | — | — |
| 2005-08-15 | $2.82 | $7.29 | 18,278 | — | — |
| 2005-08-12 | $2.85 | $7.36 | 50,482 | — | — |
| 2005-08-11 | $2.90 | $7.48 | 211,069 | — | — |
| 2005-08-10 | $2.29 | $5.91 | 8,704 | — | — |
| 2005-08-09 | $2.36 | $6.08 | 16,973 | — | — |
| 2005-08-08 | $2.32 | $5.99 | 1,741 | — | — |
| 2005-08-05 | $2.37 | $6.11 | 3,482 | — | — |
| 2005-08-04 | $2.38 | $6.15 | 5,658 | — | — |
| 2005-08-03 | $2.41 | $6.23 | 2,176 | — | — |
| 2005-08-02 | $2.32 | $5.99 | 23,065 | — | — |
| 2005-08-01 | $2.33 | $6.03 | 30,464 | — | — |
| 2005-07-29 | $2.48 | $6.41 | 2,611 | — | — |
| 2005-07-28 | $2.53 | $6.53 | 7,833 | — | — |
| 2005-07-27 | $2.52 | $6.50 | 2,611 | — | — |
| 2005-07-26 | $2.46 | $6.35 | 17,408 | — | — |
| 2005-07-25 | $2.59 | $6.68 | 6,093 | — | — |
| 2005-07-22 | $2.69 | $6.94 | 7,398 | — | — |
| 2005-07-21 | $2.68 | $6.91 | 5,658 | — | — |
| 2005-07-20 | $2.59 | $6.68 | 22,630 | — | — |
| 2005-07-19 | $2.52 | $6.50 | 5,222 | — | — |
| 2005-07-18 | $2.38 | $6.14 | 1,741 | — | — |
| 2005-07-15 | $2.32 | $5.99 | 30,028 | — | — |
| 2005-07-14 | $2.18 | $5.64 | 7,833 | — | — |
| 2005-07-13 | $2.17 | $5.61 | 870 | — | — |
| 2005-07-12 | $2.14 | $5.52 | 435 | — | — |
| 2005-07-11 | $2.11 | $5.46 | 0 | — | — |
| 2005-07-08 | $2.11 | $5.46 | 6,093 | — | — |
| 2005-07-07 | $2.01 | $5.19 | 0 | — | — |
| 2005-07-06 | $2.01 | $5.19 | 11,750 | — | — |
| 2005-07-05 | $2.00 | $5.18 | 55,270 | — | — |
| 2005-07-01 | $1.92 | $4.96 | 3,046 | — | — |
| 2005-06-30 | $1.91 | $4.93 | 0 | — | — |
| 2005-06-29 | $1.91 | $4.93 | 0 | — | — |
| 2005-06-28 | $1.91 | $4.93 | 4,787 | — | — |
| 2005-06-27 | $1.82 | $4.71 | 3,917 | — | — |
| 2005-06-24 | $1.78 | $4.60 | 27,852 | — | — |
| 2005-06-23 | $1.86 | $4.81 | 21,324 | — | — |
| 2005-06-22 | $1.84 | $4.75 | 8,704 | — | — |
| 2005-06-21 | $1.87 | $4.84 | 43,084 | — | — |
| 2005-06-20 | $2.01 | $5.19 | 13,491 | — | — |
| 2005-06-17 | $2.07 | $5.34 | 9,574 | — | — |
| 2005-06-16 | $2.03 | $5.25 | 0 | — | — |
| 2005-06-15 | $2.03 | $5.25 | 4,787 | — | — |
| 2005-06-14 | $2.06 | $5.31 | 6,528 | — | — |
| 2005-06-13 | $2.06 | $5.31 | 1,741 | — | — |
| 2005-06-10 | $2.07 | $5.34 | 5,658 | — | — |
| 2005-06-09 | $2.13 | $5.49 | 0 | — | — |
| 2005-06-08 | $2.13 | $5.49 | 7,833 | — | — |
| 2005-06-07 | $2.13 | $5.49 | 4,787 | — | — |
| 2005-06-06 | $2.17 | $5.61 | 1,741 | — | — |
| 2005-06-03 | $2.11 | $5.46 | 3,046 | — | — |
| 2005-06-02 | $2.13 | $5.49 | 11,750 | — | — |
| 2005-06-01 | $2.18 | $5.64 | 18,278 | — | — |
| 2005-05-31 | $2.11 | $5.46 | 8,269 | — | — |
| 2005-05-27 | $1.98 | $5.10 | 11,750 | — | — |
| 2005-05-26 | $1.95 | $5.05 | 17,408 | — | — |
| 2005-05-25 | $1.96 | $5.06 | 9,139 | — | — |
| 2005-05-24 | $1.90 | $4.91 | 10,009 | — | — |
| 2005-05-23 | $1.93 | $4.99 | 9,574 | — | — |
| 2005-05-20 | $1.92 | $4.96 | 0 | — | — |
| 2005-05-19 | $1.92 | $4.96 | 2,611 | — | — |
| 2005-05-18 | $1.99 | $5.13 | 5,222 | — | — |
| 2005-05-17 | $1.96 | $5.05 | 3,482 | — | — |
| 2005-05-16 | $2.02 | $5.21 | 0 | — | — |
| 2005-05-13 | $2.02 | $5.21 | 0 | — | — |
| 2005-05-12 | $2.02 | $5.21 | 6,093 | — | — |
| 2005-05-11 | $2.13 | $5.50 | 0 | — | — |
| 2005-05-10 | $2.13 | $5.50 | 0 | — | — |
| 2005-05-09 | $2.13 | $5.50 | 10,445 | — | — |
| 2005-05-06 | $2.17 | $5.61 | 3,046 | — | — |
| 2005-05-05 | $2.17 | $5.61 | 16,102 | — | — |
| 2005-05-04 | $2.02 | $5.22 | 37,427 | — | — |
| 2005-05-03 | $1.84 | $4.75 | 13,491 | — | — |
| 2005-05-02 | $1.83 | $4.72 | 4,787 | — | — |
| 2005-04-29 | $1.83 | $4.72 | 0 | — | — |
| 2005-04-28 | $1.83 | $4.72 | 13,926 | — | — |
| 2005-04-27 | $1.84 | $4.75 | 0 | — | — |
| 2005-04-26 | $1.84 | $4.75 | 0 | — | — |
| 2005-04-25 | $1.84 | $4.75 | 0 | — | — |
| 2005-04-22 | $1.84 | $4.75 | 0 | — | — |
| 2005-04-21 | $1.84 | $4.75 | 0 | — | — |
| 2005-04-20 | $1.84 | $4.75 | 0 | — | — |
| 2005-04-19 | $1.84 | $4.75 | 2,611 | — | — |
| 2005-04-18 | $1.78 | $4.60 | 39,603 | — | — |
| 2005-04-15 | $1.93 | $4.99 | 870 | — | — |
| 2005-04-14 | $1.99 | $5.15 | 0 | — | — |
| 2005-04-13 | $1.99 | $5.15 | 4,352 | — | — |
| 2005-04-12 | $2.00 | $5.16 | 1,306 | — | — |
| 2005-04-11 | $2.05 | $5.29 | 0 | — | — |
| 2005-04-08 | $2.05 | $5.29 | 0 | — | — |
| 2005-04-07 | $2.05 | $5.29 | 3,046 | — | — |
| 2005-04-06 | $2.09 | $5.40 | 24,806 | — | — |
| 2005-04-05 | $2.11 | $5.46 | 0 | — | — |
| 2005-04-04 | $2.11 | $5.46 | 70,501 | — | — |
| 2005-04-01 | $2.07 | $5.34 | 6,093 | — | — |
| 2005-03-31 | $2.17 | $5.61 | 435 | — | — |
| 2005-03-30 | $2.19 | $5.67 | 32,204 | — | — |
| 2005-03-29 | $2.18 | $5.64 | 30,464 | — | — |
| 2005-03-28 | $2.24 | $5.78 | 14,797 | — | — |
| 2005-03-24 | $2.24 | $5.79 | 1,741 | — | — |
| 2005-03-23 | $2.29 | $5.91 | 36,556 | — | — |
| 2005-03-22 | $2.47 | $6.38 | 0 | — | — |
| 2005-03-21 | $2.47 | $6.38 | 3,046 | — | — |
| 2005-03-18 | $2.52 | $6.52 | 1,306 | — | — |
| 2005-03-17 | $2.59 | $6.70 | 1,741 | — | — |
| 2005-03-16 | $2.53 | $6.53 | 5,222 | — | — |
| 2005-03-15 | $2.75 | $7.10 | 4,352 | — | — |
| 2005-03-14 | $2.76 | $7.12 | 0 | — | — |
| 2005-03-11 | $2.76 | $7.12 | 1,741 | — | — |
| 2005-03-10 | $2.93 | $7.56 | 0 | — | — |
| 2005-03-09 | $2.93 | $7.56 | 0 | — | — |
| 2005-03-08 | $2.93 | $7.56 | 0 | — | — |
| 2005-03-07 | $2.93 | $7.56 | 6,093 | — | — |
| 2005-03-04 | $2.94 | $7.60 | 0 | — | — |
| 2005-03-03 | $2.94 | $7.60 | 0 | — | — |
| 2005-03-02 | $2.94 | $7.60 | 0 | — | — |
| 2005-03-01 | $2.94 | $7.60 | 1,741 | — | — |
| 2005-02-28 | $3.03 | $7.83 | 0 | — | — |
| 2005-02-25 | $3.03 | $7.83 | 1,306 | — | — |
| 2005-02-24 | $2.99 | $7.72 | 2,176 | — | — |
| 2005-02-23 | $3.04 | $7.86 | 2,176 | — | — |
| 2005-02-22 | $3.07 | $7.94 | 0 | — | — |
| 2005-02-18 | $3.07 | $7.94 | 6,093 | — | — |
| 2005-02-17 | $3.06 | $7.89 | 2,176 | — | — |
| 2005-02-16 | $3.06 | $7.89 | 3,046 | — | — |
| 2005-02-15 | $3.08 | $7.95 | 1,741 | — | — |
| 2005-02-14 | $3.10 | $8.01 | 3,482 | — | — |
| 2005-02-11 | $3.10 | $8.01 | 0 | — | — |
| 2005-02-10 | $3.10 | $8.01 | 1,306 | — | — |
| 2005-02-09 | $3.13 | $8.07 | 0 | — | — |
| 2005-02-08 | $3.13 | $8.07 | 435 | — | — |
| 2005-02-07 | $3.13 | $8.08 | 10,445 | — | — |
| 2005-02-04 | $3.13 | $8.08 | 9,139 | — | — |
| 2005-02-03 | $3.16 | $8.16 | 0 | — | — |
| 2005-02-02 | $3.16 | $8.16 | 435 | — | — |
| 2005-02-01 | $3.10 | $8.01 | 3,482 | — | — |
| 2005-01-31 | $3.10 | $8.01 | 3,046 | — | — |
| 2005-01-28 | $3.16 | $8.16 | 0 | — | — |
| 2005-01-27 | $3.16 | $8.16 | 1,741 | — | — |
| 2005-01-26 | $3.16 | $8.16 | 0 | — | — |
| 2005-01-25 | $3.16 | $8.16 | 0 | — | — |
| 2005-01-24 | $3.16 | $8.16 | 1,306 | — | — |
| 2005-01-21 | $3.21 | $8.30 | 1,306 | — | — |
| 2005-01-20 | $3.10 | $8.01 | 0 | — | — |
| 2005-01-19 | $3.10 | $8.01 | 0 | — | — |
| 2005-01-18 | $3.10 | $8.01 | 1,741 | — | — |
| 2005-01-14 | $2.99 | $7.72 | 870 | — | — |
| 2005-01-13 | $3.02 | $7.81 | 435 | — | — |
| 2005-01-12 | $3.04 | $7.86 | 3,917 | — | — |
| 2005-01-11 | $3.13 | $8.07 | 0 | — | — |
| 2005-01-10 | $3.13 | $8.07 | 1,306 | — | — |
| 2005-01-07 | $3.10 | $8.01 | 10,880 | — | — |
| 2005-01-06 | $3.44 | $8.89 | 0 | — | — |
| 2005-01-05 | $3.44 | $8.89 | 8,269 | — | — |
| 2005-01-04 | $3.33 | $8.61 | 0 | — | — |
| 2005-01-03 | $3.33 | $8.61 | 0 | — | — |