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
- 1994-09-01 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 | $3.06 | $3.06 | 37,400 | — | — |
| 2005-12-29 | $3.14 | $3.14 | 20,200 | — | — |
| 2005-12-28 | $3.18 | $3.18 | 24,000 | — | — |
| 2005-12-27 | $3.16 | $3.16 | 34,700 | — | — |
| 2005-12-23 | $3.05 | $3.05 | 13,300 | — | — |
| 2005-12-22 | $3.00 | $3.00 | 34,000 | — | — |
| 2005-12-21 | $3.05 | $3.05 | 11,200 | — | — |
| 2005-12-20 | $3.15 | $3.15 | 44,700 | — | — |
| 2005-12-19 | $3.12 | $3.12 | 6,600 | — | — |
| 2005-12-16 | $3.19 | $3.19 | 15,000 | — | — |
| 2005-12-15 | $3.20 | $3.20 | 29,900 | — | — |
| 2005-12-14 | $3.22 | $3.22 | 35,900 | — | — |
| 2005-12-13 | $3.30 | $3.30 | 18,500 | — | — |
| 2005-12-12 | $3.16 | $3.16 | 14,600 | — | — |
| 2005-12-09 | $3.17 | $3.17 | 14,600 | — | — |
| 2005-12-08 | $3.23 | $3.23 | 25,300 | — | — |
| 2005-12-07 | $3.27 | $3.27 | 15,400 | — | — |
| 2005-12-06 | $3.34 | $3.34 | 16,500 | — | — |
| 2005-12-05 | $3.22 | $3.22 | 43,300 | — | — |
| 2005-12-02 | $3.11 | $3.11 | 11,600 | — | — |
| 2005-12-01 | $3.07 | $3.07 | 15,200 | — | — |
| 2005-11-30 | $3.06 | $3.06 | 24,400 | — | — |
| 2005-11-29 | $3.04 | $3.04 | 47,600 | — | — |
| 2005-11-28 | $3.09 | $3.09 | 31,100 | — | — |
| 2005-11-25 | $3.25 | $3.25 | 19,000 | — | — |
| 2005-11-23 | $3.22 | $3.22 | 17,800 | — | — |
| 2005-11-22 | $3.25 | $3.25 | 40,400 | — | — |
| 2005-11-21 | $3.26 | $3.26 | 17,700 | — | — |
| 2005-11-18 | $3.26 | $3.26 | 11,600 | — | — |
| 2005-11-17 | $3.28 | $3.28 | 10,100 | — | — |
| 2005-11-16 | $3.28 | $3.28 | 16,400 | — | — |
| 2005-11-15 | $3.31 | $3.31 | 31,400 | — | — |
| 2005-11-14 | $3.40 | $3.40 | 25,900 | — | — |
| 2005-11-11 | $3.42 | $3.42 | 18,400 | — | — |
| 2005-11-10 | $3.47 | $3.47 | 2,600 | — | — |
| 2005-11-09 | $3.39 | $3.39 | 9,500 | — | — |
| 2005-11-08 | $3.57 | $3.57 | 21,300 | — | — |
| 2005-11-07 | $3.59 | $3.59 | 12,100 | — | — |
| 2005-11-04 | $3.38 | $3.38 | 17,600 | — | — |
| 2005-11-03 | $3.36 | $3.36 | 23,800 | — | — |
| 2005-11-02 | $3.40 | $3.40 | 9,000 | — | — |
| 2005-11-01 | $3.38 | $3.38 | 43,500 | — | — |
| 2005-10-31 | $3.35 | $3.35 | 20,400 | — | — |
| 2005-10-28 | $3.35 | $3.35 | 11,300 | — | — |
| 2005-10-27 | $3.30 | $3.30 | 8,900 | — | — |
| 2005-10-26 | $3.35 | $3.35 | 3,600 | — | — |
| 2005-10-25 | $3.32 | $3.32 | 1,600 | — | — |
| 2005-10-24 | $3.43 | $3.43 | 20,600 | — | — |
| 2005-10-21 | $3.41 | $3.41 | 6,600 | — | — |
| 2005-10-20 | $3.37 | $3.37 | 8,800 | — | — |
| 2005-10-19 | $3.30 | $3.30 | 11,100 | — | — |
| 2005-10-18 | $3.40 | $3.40 | 14,100 | — | — |
| 2005-10-17 | $3.38 | $3.38 | 16,400 | — | — |
| 2005-10-14 | $3.32 | $3.32 | 17,400 | — | — |
| 2005-10-13 | $3.34 | $3.34 | 9,900 | — | — |
| 2005-10-12 | $3.43 | $3.43 | 9,200 | — | — |
| 2005-10-11 | $3.45 | $3.45 | 3,500 | — | — |
| 2005-10-10 | $3.40 | $3.40 | 19,800 | — | — |
| 2005-10-07 | $3.40 | $3.40 | 15,200 | — | — |
| 2005-10-06 | $3.38 | $3.38 | 16,500 | — | — |
| 2005-10-05 | $3.40 | $3.40 | 22,100 | — | — |
| 2005-10-04 | $3.42 | $3.42 | 17,300 | — | — |
| 2005-10-03 | $3.46 | $3.46 | 73,500 | — | — |
| 2005-09-30 | $3.50 | $3.50 | 7,700 | — | — |
| 2005-09-29 | $3.50 | $3.50 | 17,000 | — | — |
| 2005-09-28 | $3.43 | $3.43 | 12,500 | — | — |
| 2005-09-27 | $3.40 | $3.40 | 6,100 | — | — |
| 2005-09-26 | $3.38 | $3.38 | 18,100 | — | — |
| 2005-09-23 | $3.50 | $3.50 | 31,800 | — | — |
| 2005-09-22 | $3.50 | $3.50 | 26,900 | — | — |
| 2005-09-21 | $3.40 | $3.40 | 33,200 | — | — |
| 2005-09-20 | $3.55 | $3.55 | 11,600 | — | — |
| 2005-09-19 | $3.56 | $3.56 | 26,500 | — | — |
| 2005-09-16 | $3.71 | $3.71 | 25,200 | — | — |
| 2005-09-15 | $3.80 | $3.80 | 30,200 | — | — |
| 2005-09-14 | $3.59 | $3.59 | 28,600 | — | — |
| 2005-09-13 | $3.60 | $3.60 | 33,100 | — | — |
| 2005-09-12 | $3.50 | $3.50 | 38,300 | — | — |
| 2005-09-09 | $3.39 | $3.39 | 12,200 | — | — |
| 2005-09-08 | $3.40 | $3.40 | 7,900 | — | — |
| 2005-09-07 | $3.45 | $3.45 | 34,200 | — | — |
| 2005-09-06 | $3.38 | $3.38 | 20,800 | — | — |
| 2005-09-02 | $3.40 | $3.40 | 9,700 | — | — |
| 2005-09-01 | $3.43 | $3.43 | 41,000 | — | — |
| 2005-08-31 | $3.45 | $3.45 | 12,700 | — | — |
| 2005-08-30 | $3.44 | $3.44 | 26,000 | — | — |
| 2005-08-29 | $3.62 | $3.62 | 8,000 | — | — |
| 2005-08-26 | $3.55 | $3.55 | 41,200 | — | — |
| 2005-08-25 | $3.62 | $3.62 | 38,500 | — | — |
| 2005-08-24 | $3.63 | $3.63 | 69,500 | — | — |
| 2005-08-23 | $3.65 | $3.65 | 99,800 | — | — |
| 2005-08-22 | $3.90 | $3.90 | 372,900 | — | — |
| 2005-08-19 | $3.27 | $3.27 | 7,100 | — | — |
| 2005-08-18 | $3.30 | $3.30 | 33,600 | — | — |
| 2005-08-17 | $3.28 | $3.28 | 15,500 | — | — |
| 2005-08-16 | $3.32 | $3.32 | 51,300 | — | — |
| 2005-08-15 | $3.29 | $3.29 | 39,700 | — | — |
| 2005-08-12 | $3.28 | $3.28 | 45,800 | — | — |
| 2005-08-11 | $3.29 | $3.29 | 36,400 | — | — |
| 2005-08-10 | $3.17 | $3.17 | 77,800 | — | — |
| 2005-08-09 | $3.25 | $3.25 | 36,700 | — | — |
| 2005-08-08 | $3.27 | $3.27 | 15,500 | — | — |
| 2005-08-05 | $3.33 | $3.33 | 6,100 | — | — |
| 2005-08-04 | $3.40 | $3.40 | 33,300 | — | — |
| 2005-08-03 | $3.37 | $3.37 | 22,700 | — | — |
| 2005-08-02 | $3.34 | $3.34 | 54,400 | — | — |
| 2005-08-01 | $3.36 | $3.36 | 41,100 | — | — |
| 2005-07-29 | $3.39 | $3.39 | 15,600 | — | — |
| 2005-07-28 | $3.35 | $3.35 | 106,500 | — | — |
| 2005-07-27 | $3.50 | $3.50 | 31,400 | — | — |
| 2005-07-26 | $3.49 | $3.49 | 70,500 | — | — |
| 2005-07-25 | $3.48 | $3.48 | 44,300 | — | — |
| 2005-07-22 | $3.43 | $3.43 | 26,900 | — | — |
| 2005-07-21 | $3.33 | $3.33 | 42,600 | — | — |
| 2005-07-20 | $3.46 | $3.46 | 69,000 | — | — |
| 2005-07-19 | $3.31 | $3.31 | 72,500 | — | — |
| 2005-07-18 | $3.30 | $3.30 | 14,500 | — | — |
| 2005-07-15 | $3.27 | $3.27 | 8,200 | — | — |
| 2005-07-14 | $3.27 | $3.27 | 26,600 | — | — |
| 2005-07-13 | $3.27 | $3.27 | 31,200 | — | — |
| 2005-07-12 | $3.24 | $3.24 | 45,100 | — | — |
| 2005-07-11 | $3.25 | $3.25 | 154,200 | — | — |
| 2005-07-08 | $3.35 | $3.35 | 70,500 | — | — |
| 2005-07-07 | $3.33 | $3.33 | 112,500 | — | — |
| 2005-07-06 | $3.39 | $3.39 | 67,500 | — | — |
| 2005-07-05 | $3.30 | $3.30 | 147,100 | — | — |
| 2005-07-01 | $2.93 | $2.93 | 91,600 | — | — |
| 2005-06-30 | $2.79 | $2.79 | 120,800 | — | — |
| 2005-06-29 | $2.78 | $2.78 | 43,700 | — | — |
| 2005-06-28 | $2.75 | $2.75 | 12,600 | — | — |
| 2005-06-27 | $2.60 | $2.60 | 18,000 | — | — |
| 2005-06-24 | $2.51 | $2.51 | 110,900 | — | — |
| 2005-06-23 | $2.62 | $2.62 | 31,500 | — | — |
| 2005-06-22 | $2.56 | $2.56 | 65,900 | — | — |
| 2005-06-21 | $2.63 | $2.63 | 22,200 | — | — |
| 2005-06-20 | $2.77 | $2.77 | 21,100 | — | — |
| 2005-06-17 | $2.84 | $2.84 | 12,000 | — | — |
| 2005-06-16 | $2.80 | $2.80 | 168,600 | — | — |
| 2005-06-15 | $2.85 | $2.85 | 80,300 | — | — |
| 2005-06-14 | $2.66 | $2.66 | 69,800 | — | — |
| 2005-06-13 | $2.62 | $2.62 | 32,900 | — | — |
| 2005-06-10 | $2.48 | $2.48 | 33,400 | — | — |
| 2005-06-09 | $2.48 | $2.48 | 177,800 | — | — |
| 2005-06-08 | $2.41 | $2.41 | 59,000 | — | — |
| 2005-06-07 | $2.48 | $2.48 | 89,600 | — | — |
| 2005-06-06 | $2.57 | $2.57 | 38,700 | — | — |
| 2005-06-03 | $2.53 | $2.53 | 53,900 | — | — |
| 2005-06-02 | $2.57 | $2.57 | 74,500 | — | — |
| 2005-06-01 | $2.53 | $2.53 | 40,900 | — | — |
| 2005-05-31 | $2.57 | $2.57 | 22,200 | — | — |
| 2005-05-27 | $2.58 | $2.58 | 108,000 | — | — |
| 2005-05-26 | $2.61 | $2.61 | 66,400 | — | — |
| 2005-05-25 | $2.69 | $2.69 | 33,100 | — | — |
| 2005-05-24 | $2.61 | $2.61 | 34,200 | — | — |
| 2005-05-23 | $2.64 | $2.64 | 106,000 | — | — |
| 2005-05-20 | $2.60 | $2.60 | 17,700 | — | — |
| 2005-05-19 | $2.65 | $2.65 | 17,400 | — | — |
| 2005-05-18 | $2.58 | $2.58 | 43,800 | — | — |
| 2005-05-17 | $2.57 | $2.57 | 5,900 | — | — |
| 2005-05-16 | $2.64 | $2.64 | 42,000 | — | — |
| 2005-05-13 | $2.56 | $2.56 | 34,300 | — | — |
| 2005-05-12 | $2.68 | $2.68 | 51,300 | — | — |
| 2005-05-11 | $2.60 | $2.60 | 71,500 | — | — |
| 2005-05-10 | $2.63 | $2.63 | 34,400 | — | — |
| 2005-05-09 | $2.55 | $2.55 | 99,000 | — | — |
| 2005-05-06 | $2.67 | $2.67 | 96,200 | — | — |
| 2005-05-05 | $2.90 | $2.90 | 47,200 | — | — |
| 2005-05-04 | $2.96 | $2.96 | 21,100 | — | — |
| 2005-05-03 | $3.00 | $3.00 | 39,900 | — | — |
| 2005-05-02 | $2.95 | $2.95 | 10,100 | — | — |
| 2005-04-29 | $2.93 | $2.93 | 10,300 | — | — |
| 2005-04-28 | $2.96 | $2.96 | 49,400 | — | — |
| 2005-04-27 | $3.00 | $3.00 | 74,500 | — | — |
| 2005-04-26 | $3.03 | $3.03 | 67,600 | — | — |
| 2005-04-25 | $3.23 | $3.23 | 39,100 | — | — |
| 2005-04-22 | $3.14 | $3.14 | 7,900 | — | — |
| 2005-04-21 | $3.18 | $3.18 | 23,300 | — | — |
| 2005-04-20 | $3.20 | $3.20 | 42,800 | — | — |
| 2005-04-19 | $3.33 | $3.33 | 4,700 | — | — |
| 2005-04-18 | $3.29 | $3.29 | 23,600 | — | — |
| 2005-04-15 | $3.39 | $3.39 | 9,600 | — | — |
| 2005-04-14 | $3.38 | $3.38 | 5,900 | — | — |
| 2005-04-13 | $3.39 | $3.39 | 12,000 | — | — |
| 2005-04-12 | $3.46 | $3.46 | 3,800 | — | — |
| 2005-04-11 | $3.42 | $3.42 | 6,900 | — | — |
| 2005-04-08 | $3.44 | $3.44 | 13,300 | — | — |
| 2005-04-07 | $3.40 | $3.40 | 25,900 | — | — |
| 2005-04-06 | $3.30 | $3.30 | 18,900 | — | — |
| 2005-04-05 | $3.40 | $3.40 | 16,700 | — | — |
| 2005-04-04 | $3.47 | $3.47 | 20,600 | — | — |
| 2005-04-01 | $3.45 | $3.45 | 23,300 | — | — |
| 2005-03-31 | $3.52 | $3.52 | 11,500 | — | — |
| 2005-03-30 | $3.50 | $3.50 | 27,900 | — | — |
| 2005-03-29 | $3.53 | $3.53 | 15,500 | — | — |
| 2005-03-28 | $3.54 | $3.54 | 36,300 | — | — |
| 2005-03-24 | $3.59 | $3.59 | 53,600 | — | — |
| 2005-03-23 | $3.54 | $3.54 | 66,800 | — | — |
| 2005-03-22 | $3.39 | $3.39 | 30,200 | — | — |
| 2005-03-21 | $3.10 | $3.10 | 50,800 | — | — |
| 2005-03-18 | $3.45 | $3.45 | 5,600 | — | — |
| 2005-03-17 | $3.45 | $3.45 | 12,800 | — | — |
| 2005-03-16 | $3.54 | $3.54 | 12,200 | — | — |
| 2005-03-15 | $3.60 | $3.60 | 9,800 | — | — |
| 2005-03-14 | $3.57 | $3.57 | 14,000 | — | — |
| 2005-03-11 | $3.48 | $3.48 | 22,000 | — | — |
| 2005-03-10 | $3.59 | $3.59 | 37,100 | — | — |
| 2005-03-09 | $3.64 | $3.64 | 14,100 | — | — |
| 2005-03-08 | $3.60 | $3.60 | 33,400 | — | — |
| 2005-03-07 | $3.65 | $3.65 | 6,200 | — | — |
| 2005-03-04 | $3.65 | $3.65 | 22,500 | — | — |
| 2005-03-03 | $3.67 | $3.67 | 23,800 | — | — |
| 2005-03-02 | $3.66 | $3.66 | 25,400 | — | — |
| 2005-03-01 | $3.67 | $3.67 | 22,300 | — | — |
| 2005-02-28 | $3.64 | $3.64 | 19,000 | — | — |
| 2005-02-25 | $3.68 | $3.68 | 16,800 | — | — |
| 2005-02-24 | $3.65 | $3.65 | 13,900 | — | — |
| 2005-02-23 | $3.69 | $3.69 | 24,800 | — | — |
| 2005-02-22 | $3.69 | $3.69 | 31,600 | — | — |
| 2005-02-18 | $3.69 | $3.69 | 31,900 | — | — |
| 2005-02-17 | $3.70 | $3.70 | 69,200 | — | — |
| 2005-02-16 | $3.71 | $3.71 | 141,900 | — | — |
| 2005-02-15 | $3.63 | $3.63 | 45,800 | — | — |
| 2005-02-14 | $3.45 | $3.45 | 52,900 | — | — |
| 2005-02-11 | $3.49 | $3.49 | 38,200 | — | — |
| 2005-02-10 | $3.55 | $3.55 | 29,300 | — | — |
| 2005-02-09 | $3.54 | $3.54 | 16,100 | — | — |
| 2005-02-08 | $3.60 | $3.60 | 10,000 | — | — |
| 2005-02-07 | $3.63 | $3.63 | 17,000 | — | — |
| 2005-02-04 | $3.53 | $3.53 | 153,500 | — | — |
| 2005-02-03 | $3.28 | $3.28 | 274,800 | — | — |
| 2005-02-02 | $3.74 | $3.74 | 14,400 | — | — |
| 2005-02-01 | $3.79 | $3.79 | 29,600 | — | — |
| 2005-01-31 | $3.71 | $3.71 | 27,800 | — | — |
| 2005-01-28 | $3.79 | $3.79 | 12,300 | — | — |
| 2005-01-27 | $3.68 | $3.68 | 46,900 | — | — |
| 2005-01-26 | $3.72 | $3.72 | 20,100 | — | — |
| 2005-01-25 | $3.78 | $3.78 | 29,300 | — | — |
| 2005-01-24 | $3.69 | $3.69 | 48,100 | — | — |
| 2005-01-21 | $3.65 | $3.65 | 56,500 | — | — |
| 2005-01-20 | $3.65 | $3.65 | 46,000 | — | — |
| 2005-01-19 | $3.82 | $3.82 | 65,400 | — | — |
| 2005-01-18 | $3.88 | $3.88 | 149,800 | — | — |
| 2005-01-14 | $3.60 | $3.60 | 21,000 | — | — |
| 2005-01-13 | $3.60 | $3.60 | 20,800 | — | — |
| 2005-01-12 | $3.52 | $3.52 | 49,200 | — | — |
| 2005-01-11 | $3.53 | $3.53 | 33,900 | — | — |
| 2005-01-10 | $3.62 | $3.62 | 29,900 | — | — |
| 2005-01-07 | $3.60 | $3.60 | 24,800 | — | — |
| 2005-01-06 | $3.63 | $3.63 | 35,900 | — | — |
| 2005-01-05 | $3.64 | $3.64 | 60,400 | — | — |
| 2005-01-04 | $3.65 | $3.65 | 31,300 | — | — |
| 2005-01-03 | $3.77 | $3.77 | 69,400 | — | — |