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
- 1995-11-03 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 | $1.39 | $1.39 | 44,600 | — | — |
| 2005-12-29 | $1.37 | $1.37 | 29,900 | — | — |
| 2005-12-28 | $1.27 | $1.27 | 32,000 | — | — |
| 2005-12-27 | $1.17 | $1.17 | 46,000 | — | — |
| 2005-12-23 | $1.23 | $1.23 | 56,600 | — | — |
| 2005-12-22 | $1.23 | $1.23 | 16,000 | — | — |
| 2005-12-21 | $1.21 | $1.21 | 20,100 | — | — |
| 2005-12-20 | $1.23 | $1.23 | 13,500 | — | — |
| 2005-12-19 | $1.23 | $1.23 | 7,200 | — | — |
| 2005-12-16 | $1.25 | $1.25 | 52,300 | — | — |
| 2005-12-15 | $1.23 | $1.23 | 14,100 | — | — |
| 2005-12-14 | $1.23 | $1.23 | 17,600 | — | — |
| 2005-12-13 | $1.26 | $1.26 | 36,700 | — | — |
| 2005-12-12 | $1.23 | $1.23 | 53,800 | — | — |
| 2005-12-09 | $1.30 | $1.30 | 24,800 | — | — |
| 2005-12-08 | $1.28 | $1.28 | 26,900 | — | — |
| 2005-12-07 | $1.34 | $1.34 | 50,600 | — | — |
| 2005-12-06 | $1.26 | $1.26 | 7,600 | — | — |
| 2005-12-05 | $1.25 | $1.25 | 30,700 | — | — |
| 2005-12-02 | $1.35 | $1.35 | 6,300 | — | — |
| 2005-12-01 | $1.33 | $1.33 | 8,000 | — | — |
| 2005-11-30 | $1.25 | $1.25 | 62,500 | — | — |
| 2005-11-29 | $1.38 | $1.38 | 34,500 | — | — |
| 2005-11-28 | $1.41 | $1.41 | 16,400 | — | — |
| 2005-11-25 | $1.42 | $1.42 | 16,300 | — | — |
| 2005-11-23 | $1.44 | $1.44 | 19,400 | — | — |
| 2005-11-22 | $1.50 | $1.50 | 68,500 | — | — |
| 2005-11-21 | $1.50 | $1.50 | 95,100 | — | — |
| 2005-11-18 | $1.40 | $1.40 | 15,200 | — | — |
| 2005-11-17 | $1.40 | $1.40 | 28,200 | — | — |
| 2005-11-16 | $1.43 | $1.43 | 3,100 | — | — |
| 2005-11-15 | $1.38 | $1.38 | 16,300 | — | — |
| 2005-11-14 | $1.40 | $1.40 | 32,100 | — | — |
| 2005-11-11 | $1.40 | $1.40 | 5,600 | — | — |
| 2005-11-10 | $1.49 | $1.49 | 2,800 | — | — |
| 2005-11-09 | $1.45 | $1.45 | 1,400 | — | — |
| 2005-11-08 | $1.45 | $1.45 | 7,500 | — | — |
| 2005-11-07 | $1.55 | $1.55 | 6,400 | — | — |
| 2005-11-04 | $1.46 | $1.46 | 3,200 | — | — |
| 2005-11-03 | $1.45 | $1.45 | 12,400 | — | — |
| 2005-11-02 | $1.50 | $1.50 | 5,500 | — | — |
| 2005-11-01 | $1.56 | $1.56 | 6,500 | — | — |
| 2005-10-31 | $1.54 | $1.54 | 11,000 | — | — |
| 2005-10-28 | $1.57 | $1.57 | 8,800 | — | — |
| 2005-10-27 | $1.56 | $1.56 | 9,800 | — | — |
| 2005-10-26 | $1.64 | $1.64 | 13,800 | — | — |
| 2005-10-25 | $1.72 | $1.72 | 8,200 | — | — |
| 2005-10-24 | $1.65 | $1.65 | 8,200 | — | — |
| 2005-10-21 | $1.70 | $1.70 | 8,500 | — | — |
| 2005-10-20 | $1.63 | $1.63 | 5,700 | — | — |
| 2005-10-19 | $1.66 | $1.66 | 4,600 | — | — |
| 2005-10-18 | $1.75 | $1.75 | 6,000 | — | — |
| 2005-10-17 | $1.64 | $1.64 | 28,500 | — | — |
| 2005-10-14 | $1.74 | $1.74 | 5,300 | — | — |
| 2005-10-13 | $1.69 | $1.69 | 4,100 | — | — |
| 2005-10-12 | $1.70 | $1.70 | 35,500 | — | — |
| 2005-10-11 | $1.82 | $1.82 | 3,500 | — | — |
| 2005-10-10 | $1.84 | $1.84 | 7,000 | — | — |
| 2005-10-07 | $1.94 | $1.94 | 5,400 | — | — |
| 2005-10-06 | $1.86 | $1.86 | 39,200 | — | — |
| 2005-10-05 | $2.04 | $2.04 | 15,300 | — | — |
| 2005-10-04 | $1.95 | $1.95 | 7,000 | — | — |
| 2005-10-03 | $1.96 | $1.96 | 10,700 | — | — |
| 2005-09-30 | $1.99 | $1.99 | 5,400 | — | — |
| 2005-09-29 | $2.00 | $2.00 | 17,700 | — | — |
| 2005-09-28 | $1.94 | $1.94 | 7,200 | — | — |
| 2005-09-27 | $1.88 | $1.88 | 12,000 | — | — |
| 2005-09-26 | $1.95 | $1.95 | 16,300 | — | — |
| 2005-09-23 | $2.02 | $2.02 | 12,100 | — | — |
| 2005-09-22 | $1.80 | $1.80 | 21,500 | — | — |
| 2005-09-21 | $1.89 | $1.89 | 13,000 | — | — |
| 2005-09-20 | $1.83 | $1.83 | 34,900 | — | — |
| 2005-09-19 | $1.75 | $1.75 | 58,000 | — | — |
| 2005-09-16 | $1.90 | $1.90 | 5,900 | — | — |
| 2005-09-15 | $1.94 | $1.94 | 8,000 | — | — |
| 2005-09-14 | $2.00 | $2.00 | 33,000 | — | — |
| 2005-09-13 | $2.02 | $2.02 | 4,800 | — | — |
| 2005-09-12 | $2.05 | $2.05 | 4,200 | — | — |
| 2005-09-09 | $2.07 | $2.07 | 27,200 | — | — |
| 2005-09-08 | $2.10 | $2.10 | 18,200 | — | — |
| 2005-09-07 | $2.05 | $2.05 | 39,800 | — | — |
| 2005-09-06 | $2.07 | $2.07 | 13,600 | — | — |
| 2005-09-02 | $2.04 | $2.04 | 21,100 | — | — |
| 2005-09-01 | $2.09 | $2.09 | 14,400 | — | — |
| 2005-08-31 | $2.08 | $2.08 | 43,700 | — | — |
| 2005-08-30 | $2.14 | $2.14 | 12,600 | — | — |
| 2005-08-29 | $2.16 | $2.16 | 14,900 | — | — |
| 2005-08-26 | $2.15 | $2.15 | 18,600 | — | — |
| 2005-08-25 | $2.27 | $2.27 | 7,400 | — | — |
| 2005-08-24 | $2.27 | $2.27 | 19,200 | — | — |
| 2005-08-23 | $2.20 | $2.20 | 10,500 | — | — |
| 2005-08-22 | $2.37 | $2.37 | 7,200 | — | — |
| 2005-08-19 | $2.30 | $2.30 | 14,700 | — | — |
| 2005-08-18 | $2.28 | $2.28 | 22,200 | — | — |
| 2005-08-17 | $2.31 | $2.31 | 11,800 | — | — |
| 2005-08-16 | $2.40 | $2.40 | 29,800 | — | — |
| 2005-08-15 | $2.45 | $2.45 | 11,400 | — | — |
| 2005-08-12 | $2.50 | $2.50 | 4,500 | — | — |
| 2005-08-11 | $2.47 | $2.47 | 11,900 | — | — |
| 2005-08-10 | $2.42 | $2.42 | 7,700 | — | — |
| 2005-08-09 | $2.47 | $2.47 | 10,300 | — | — |
| 2005-08-08 | $2.43 | $2.43 | 1,700 | — | — |
| 2005-08-05 | $2.41 | $2.41 | 12,900 | — | — |
| 2005-08-04 | $2.43 | $2.43 | 6,900 | — | — |
| 2005-08-03 | $2.50 | $2.50 | 30,600 | — | — |
| 2005-08-02 | $2.62 | $2.62 | 7,000 | — | — |
| 2005-08-01 | $2.63 | $2.63 | 12,400 | — | — |
| 2005-07-29 | $2.51 | $2.51 | 8,000 | — | — |
| 2005-07-28 | $2.55 | $2.55 | 10,300 | — | — |
| 2005-07-27 | $2.55 | $2.55 | 9,800 | — | — |
| 2005-07-26 | $2.68 | $2.68 | 28,200 | — | — |
| 2005-07-25 | $2.62 | $2.62 | 21,500 | — | — |
| 2005-07-22 | $2.66 | $2.66 | 43,400 | — | — |
| 2005-07-21 | $2.45 | $2.45 | 14,600 | — | — |
| 2005-07-20 | $2.51 | $2.51 | 38,000 | — | — |
| 2005-07-19 | $2.58 | $2.58 | 64,800 | — | — |
| 2005-07-18 | $2.70 | $2.70 | 286,500 | — | — |
| 2005-07-15 | $2.32 | $2.32 | 10,400 | — | — |
| 2005-07-14 | $2.25 | $2.25 | 21,000 | — | — |
| 2005-07-13 | $2.30 | $2.30 | 69,600 | — | — |
| 2005-07-12 | $2.45 | $2.45 | 25,100 | — | — |
| 2005-07-11 | $2.45 | $2.45 | 33,500 | — | — |
| 2005-07-08 | $2.44 | $2.44 | 7,800 | — | — |
| 2005-07-07 | $2.46 | $2.46 | 10,400 | — | — |
| 2005-07-06 | $2.59 | $2.59 | 4,700 | — | — |
| 2005-07-05 | $2.62 | $2.62 | 6,800 | — | — |
| 2005-07-01 | $2.67 | $2.67 | 2,000 | — | — |
| 2005-06-30 | $2.61 | $2.61 | 5,100 | — | — |
| 2005-06-29 | $2.57 | $2.57 | 10,300 | — | — |
| 2005-06-28 | $2.48 | $2.48 | 10,400 | — | — |
| 2005-06-27 | $2.50 | $2.50 | 26,500 | — | — |
| 2005-06-24 | $2.63 | $2.63 | 22,200 | — | — |
| 2005-06-23 | $2.79 | $2.79 | 33,700 | — | — |
| 2005-06-22 | $2.69 | $2.69 | 16,500 | — | — |
| 2005-06-21 | $2.58 | $2.58 | 15,800 | — | — |
| 2005-06-20 | $2.55 | $2.55 | 18,900 | — | — |
| 2005-06-17 | $2.46 | $2.46 | 14,800 | — | — |
| 2005-06-16 | $2.46 | $2.46 | 8,500 | — | — |
| 2005-06-15 | $2.40 | $2.40 | 23,600 | — | — |
| 2005-06-14 | $2.54 | $2.54 | 11,000 | — | — |
| 2005-06-13 | $2.65 | $2.65 | 18,800 | — | — |
| 2005-06-10 | $2.58 | $2.58 | 10,000 | — | — |
| 2005-06-09 | $2.52 | $2.52 | 8,100 | — | — |
| 2005-06-08 | $2.49 | $2.49 | 17,600 | — | — |
| 2005-06-07 | $2.46 | $2.46 | 1,000 | — | — |
| 2005-06-06 | $2.49 | $2.49 | 11,100 | — | — |
| 2005-06-03 | $2.35 | $2.35 | 8,900 | — | — |
| 2005-06-02 | $2.35 | $2.35 | 21,800 | — | — |
| 2005-06-01 | $2.27 | $2.27 | 4,500 | — | — |
| 2005-05-31 | $2.35 | $2.35 | 37,300 | — | — |
| 2005-05-27 | $2.22 | $2.22 | 40,100 | — | — |
| 2005-05-26 | $2.34 | $2.34 | 67,300 | — | — |
| 2005-05-25 | $2.41 | $2.41 | 22,100 | — | — |
| 2005-05-24 | $2.50 | $2.50 | 23,400 | — | — |
| 2005-05-23 | $2.50 | $2.50 | 9,900 | — | — |
| 2005-05-20 | $2.56 | $2.56 | 14,700 | — | — |
| 2005-05-19 | $2.65 | $2.65 | 9,300 | — | — |
| 2005-05-18 | $2.69 | $2.69 | 10,800 | — | — |
| 2005-05-17 | $2.67 | $2.67 | 11,000 | — | — |
| 2005-05-16 | $2.57 | $2.57 | 15,000 | — | — |
| 2005-05-13 | $2.74 | $2.74 | 7,900 | — | — |
| 2005-05-12 | $2.70 | $2.70 | 1,800 | — | — |
| 2005-05-11 | $2.73 | $2.73 | 13,200 | — | — |
| 2005-05-10 | $2.73 | $2.73 | 8,200 | — | — |
| 2005-05-09 | $2.76 | $2.76 | 14,600 | — | — |
| 2005-05-06 | $2.80 | $2.80 | 37,500 | — | — |
| 2005-05-05 | $2.64 | $2.64 | 8,200 | — | — |
| 2005-05-04 | $2.66 | $2.66 | 15,400 | — | — |
| 2005-05-03 | $2.68 | $2.68 | 10,900 | — | — |
| 2005-05-02 | $2.58 | $2.58 | 25,700 | — | — |
| 2005-04-29 | $2.70 | $2.70 | 122,800 | — | — |
| 2005-04-28 | $2.52 | $2.52 | 36,300 | — | — |
| 2005-04-27 | $2.61 | $2.61 | 14,100 | — | — |
| 2005-04-26 | $2.76 | $2.76 | 13,700 | — | — |
| 2005-04-25 | $2.94 | $2.94 | 45,900 | — | — |
| 2005-04-22 | $2.76 | $2.76 | 8,200 | — | — |
| 2005-04-21 | $2.80 | $2.80 | 10,300 | — | — |
| 2005-04-20 | $2.80 | $2.80 | 22,100 | — | — |
| 2005-04-19 | $2.79 | $2.79 | 60,700 | — | — |
| 2005-04-18 | $2.66 | $2.66 | 18,600 | — | — |
| 2005-04-15 | $2.58 | $2.58 | 88,900 | — | — |
| 2005-04-14 | $2.92 | $2.92 | 30,200 | — | — |
| 2005-04-13 | $3.02 | $3.02 | 70,500 | — | — |
| 2005-04-12 | $3.40 | $3.40 | 22,800 | — | — |
| 2005-04-11 | $3.52 | $3.52 | 36,500 | — | — |
| 2005-04-08 | $3.63 | $3.63 | 72,900 | — | — |
| 2005-04-07 | $3.48 | $3.48 | 42,200 | — | — |
| 2005-04-06 | $3.22 | $3.22 | 77,600 | — | — |
| 2005-04-05 | $3.43 | $3.43 | 75,600 | — | — |
| 2005-04-04 | $3.69 | $3.69 | 104,500 | — | — |
| 2005-04-01 | $3.98 | $3.98 | 218,200 | — | — |
| 2005-03-31 | $4.11 | $4.11 | 201,800 | — | — |
| 2005-03-30 | $3.85 | $3.85 | 145,000 | — | — |
| 2005-03-29 | $3.45 | $3.45 | 43,200 | — | — |
| 2005-03-28 | $3.40 | $3.40 | 44,900 | — | — |
| 2005-03-24 | $3.26 | $3.26 | 44,300 | — | — |
| 2005-03-23 | $3.30 | $3.30 | 64,300 | — | — |
| 2005-03-22 | $3.35 | $3.35 | 141,900 | — | — |
| 2005-03-21 | $3.62 | $3.62 | 378,400 | — | — |
| 2005-03-18 | $2.99 | $2.99 | 22,700 | — | — |
| 2005-03-17 | $2.91 | $2.91 | 2,800 | — | — |
| 2005-03-16 | $2.90 | $2.90 | 69,300 | — | — |
| 2005-03-15 | $3.02 | $3.02 | 136,500 | — | — |
| 2005-03-14 | $2.90 | $2.90 | 63,700 | — | — |
| 2005-03-11 | $2.69 | $2.69 | 400 | — | — |
| 2005-03-10 | $2.70 | $2.70 | 63,700 | — | — |
| 2005-03-09 | $2.61 | $2.61 | 14,100 | — | — |
| 2005-03-08 | $2.55 | $2.55 | 18,600 | — | — |
| 2005-03-07 | $2.53 | $2.53 | 28,300 | — | — |
| 2005-03-04 | $2.60 | $2.60 | 40,200 | — | — |
| 2005-03-03 | $2.51 | $2.51 | 30,900 | — | — |
| 2005-03-02 | $2.65 | $2.65 | 17,200 | — | — |
| 2005-03-01 | $2.62 | $2.62 | 22,100 | — | — |
| 2005-02-28 | $2.70 | $2.70 | 6,600 | — | — |
| 2005-02-25 | $2.81 | $2.81 | 15,900 | — | — |
| 2005-02-24 | $2.85 | $2.85 | 38,600 | — | — |
| 2005-02-23 | $2.76 | $2.76 | 23,300 | — | — |
| 2005-02-22 | $2.49 | $2.49 | 22,400 | — | — |
| 2005-02-18 | $2.44 | $2.44 | 12,300 | — | — |
| 2005-02-17 | $2.40 | $2.40 | 71,700 | — | — |
| 2005-02-16 | $2.60 | $2.60 | 21,700 | — | — |
| 2005-02-15 | $2.68 | $2.68 | 50,700 | — | — |
| 2005-02-14 | $2.81 | $2.81 | 53,700 | — | — |
| 2005-02-11 | $2.72 | $2.72 | 33,200 | — | — |
| 2005-02-10 | $2.74 | $2.74 | 15,300 | — | — |
| 2005-02-09 | $2.78 | $2.78 | 47,000 | — | — |
| 2005-02-08 | $2.74 | $2.74 | 48,600 | — | — |
| 2005-02-07 | $2.66 | $2.66 | 46,000 | — | — |
| 2005-02-04 | $2.60 | $2.60 | 40,700 | — | — |
| 2005-02-03 | $2.72 | $2.72 | 13,900 | — | — |
| 2005-02-02 | $2.71 | $2.71 | 48,900 | — | — |
| 2005-02-01 | $2.67 | $2.67 | 81,800 | — | — |
| 2005-01-31 | $2.65 | $2.65 | 83,700 | — | — |
| 2005-01-28 | $2.32 | $2.32 | 27,500 | — | — |
| 2005-01-27 | $2.22 | $2.22 | 19,300 | — | — |
| 2005-01-26 | $2.28 | $2.28 | 28,100 | — | — |
| 2005-01-25 | $2.30 | $2.30 | 15,300 | — | — |
| 2005-01-24 | $2.22 | $2.22 | 8,400 | — | — |
| 2005-01-21 | $2.29 | $2.29 | 33,100 | — | — |
| 2005-01-20 | $2.27 | $2.27 | 55,300 | — | — |
| 2005-01-19 | $2.27 | $2.27 | 100,800 | — | — |
| 2005-01-18 | $2.15 | $2.15 | 79,400 | — | — |
| 2005-01-14 | $2.05 | $2.05 | 64,200 | — | — |
| 2005-01-13 | $2.00 | $2.00 | 90,000 | — | — |
| 2005-01-12 | $2.09 | $2.09 | 49,500 | — | — |
| 2005-01-11 | $2.05 | $2.05 | 85,200 | — | — |
| 2005-01-10 | $2.04 | $2.04 | 100,200 | — | — |
| 2005-01-07 | $1.88 | $1.88 | 113,100 | — | — |
| 2005-01-06 | $1.73 | $1.73 | 19,800 | — | — |
| 2005-01-05 | $1.80 | $1.80 | 21,000 | — | — |
| 2005-01-04 | $1.72 | $1.72 | 22,600 | — | — |
| 2005-01-03 | $1.85 | $1.85 | 67,000 | — | — |