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
- 1989-08-23 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 | $2.33 | $2.33 | 98,975 | — | — |
| 2005-12-29 | $2.34 | $2.34 | 62,984 | — | — |
| 2005-12-28 | $2.32 | $2.32 | 70,182 | — | — |
| 2005-12-27 | $2.27 | $2.27 | 164,659 | — | — |
| 2005-12-23 | $2.38 | $2.38 | 362,609 | — | — |
| 2005-12-22 | $2.36 | $2.36 | 98,075 | — | — |
| 2005-12-21 | $2.29 | $2.29 | 107,073 | — | — |
| 2005-12-20 | $2.26 | $2.26 | 122,369 | — | — |
| 2005-12-19 | $2.23 | $2.23 | 252,837 | — | — |
| 2005-12-16 | $2.23 | $2.23 | 239,340 | — | — |
| 2005-12-15 | $2.21 | $2.21 | 316,721 | — | — |
| 2005-12-14 | $2.25 | $2.25 | 38,690 | — | — |
| 2005-12-13 | $2.23 | $2.23 | 115,171 | — | — |
| 2005-12-12 | $2.22 | $2.22 | 84,579 | — | — |
| 2005-12-09 | $2.23 | $2.23 | 90,877 | — | — |
| 2005-12-08 | $2.26 | $2.26 | 231,242 | — | — |
| 2005-12-07 | $2.26 | $2.26 | 106,173 | — | — |
| 2005-12-06 | $2.31 | $2.31 | 97,176 | — | — |
| 2005-12-05 | $2.31 | $2.31 | 95,376 | — | — |
| 2005-12-02 | $2.28 | $2.28 | 40,490 | — | — |
| 2005-12-01 | $2.23 | $2.23 | 88,178 | — | — |
| 2005-11-30 | $2.23 | $2.23 | 42,289 | — | — |
| 2005-11-29 | $2.24 | $2.24 | 14,396 | — | — |
| 2005-11-28 | $2.22 | $2.22 | 144,864 | — | — |
| 2005-11-25 | $2.25 | $2.25 | 20,695 | — | — |
| 2005-11-23 | $2.26 | $2.26 | 72,882 | — | — |
| 2005-11-22 | $2.28 | $2.28 | 161,060 | — | — |
| 2005-11-21 | $2.24 | $2.24 | 146,663 | — | — |
| 2005-11-18 | $2.24 | $2.24 | 136,766 | — | — |
| 2005-11-17 | $2.23 | $2.23 | 123,269 | — | — |
| 2005-11-16 | $2.16 | $2.16 | 35,991 | — | — |
| 2005-11-15 | $2.17 | $2.17 | 107,073 | — | — |
| 2005-11-14 | $2.17 | $2.17 | 233,042 | — | — |
| 2005-11-11 | $2.09 | $2.09 | 35,991 | — | — |
| 2005-11-10 | $2.10 | $2.10 | 45,889 | — | — |
| 2005-11-09 | $2.11 | $2.11 | 131,367 | — | — |
| 2005-11-08 | $2.10 | $2.10 | 495,776 | — | — |
| 2005-11-07 | $2.13 | $2.13 | 115,171 | — | — |
| 2005-11-04 | $2.12 | $2.12 | 39,590 | — | — |
| 2005-11-03 | $2.11 | $2.11 | 287,928 | — | — |
| 2005-11-02 | $2.10 | $2.10 | 213,247 | — | — |
| 2005-11-01 | $2.12 | $2.12 | 279,830 | — | — |
| 2005-10-31 | $2.05 | $2.05 | 48,588 | — | — |
| 2005-10-28 | $2.09 | $2.09 | 195,251 | — | — |
| 2005-10-27 | $2.09 | $2.09 | 28,793 | — | — |
| 2005-10-26 | $2.06 | $2.06 | 47,688 | — | — |
| 2005-10-25 | $2.08 | $2.08 | 26,993 | — | — |
| 2005-10-24 | $2.06 | $2.06 | 17,996 | — | — |
| 2005-10-21 | $2.08 | $2.08 | 9,898 | — | — |
| 2005-10-20 | $2.07 | $2.07 | 46,788 | — | — |
| 2005-10-19 | $2.10 | $2.10 | 37,791 | — | — |
| 2005-10-18 | $2.09 | $2.09 | 52,187 | — | — |
| 2005-10-17 | $2.05 | $2.05 | 41,390 | — | — |
| 2005-10-14 | $2.08 | $2.08 | 200,650 | — | — |
| 2005-10-13 | $2.05 | $2.05 | 87,278 | — | — |
| 2005-10-12 | $2.06 | $2.06 | 179,955 | — | — |
| 2005-10-11 | $2.06 | $2.06 | 208,748 | — | — |
| 2005-10-10 | $2.11 | $2.11 | 319,420 | — | — |
| 2005-10-07 | $2.08 | $2.08 | 123,269 | — | — |
| 2005-10-06 | $2.08 | $2.08 | 88,178 | — | — |
| 2005-10-05 | $2.08 | $2.08 | 267,233 | — | — |
| 2005-10-04 | $2.07 | $2.07 | 113,372 | — | — |
| 2005-10-03 | $2.03 | $2.03 | 95,376 | — | — |
| 2005-09-30 | $2.00 | $2.00 | 284,329 | — | — |
| 2005-09-29 | $2.04 | $2.04 | 510,172 | — | — |
| 2005-09-28 | $1.91 | $1.91 | 148,463 | — | — |
| 2005-09-27 | $1.83 | $1.83 | 178,155 | — | — |
| 2005-09-26 | $1.73 | $1.73 | 89,078 | — | — |
| 2005-09-23 | $1.75 | $1.75 | 38,690 | — | — |
| 2005-09-22 | $1.76 | $1.76 | 63,884 | — | — |
| 2005-09-21 | $1.79 | $1.79 | 29,693 | — | — |
| 2005-09-20 | $1.78 | $1.78 | 269,033 | — | — |
| 2005-09-19 | $1.78 | $1.78 | 675,731 | — | — |
| 2005-09-16 | $1.75 | $1.75 | 15,296 | — | — |
| 2005-09-15 | $1.76 | $1.76 | 23,394 | — | — |
| 2005-09-14 | $1.77 | $1.77 | 36,891 | — | — |
| 2005-09-13 | $1.76 | $1.76 | 13,497 | — | — |
| 2005-09-12 | $1.76 | $1.76 | 42,289 | — | — |
| 2005-09-09 | $1.81 | $1.81 | 7,198 | — | — |
| 2005-09-08 | $1.82 | $1.82 | 71,082 | — | — |
| 2005-09-07 | $1.79 | $1.79 | 56,686 | — | — |
| 2005-09-06 | $1.80 | $1.80 | 29,693 | — | — |
| 2005-09-02 | $1.78 | $1.78 | 85,479 | — | — |
| 2005-09-01 | $1.78 | $1.78 | 25,194 | — | — |
| 2005-08-31 | $1.79 | $1.79 | 63,884 | — | — |
| 2005-08-30 | $1.83 | $1.83 | 9,898 | — | — |
| 2005-08-29 | $1.82 | $1.82 | 30,592 | — | — |
| 2005-08-26 | $1.83 | $1.83 | 33,292 | — | — |
| 2005-08-25 | $1.83 | $1.83 | 46,788 | — | — |
| 2005-08-24 | $1.81 | $1.81 | 57,586 | — | — |
| 2005-08-23 | $1.87 | $1.87 | 114,271 | — | — |
| 2005-08-22 | $1.80 | $1.80 | 197,951 | — | — |
| 2005-08-19 | $1.89 | $1.89 | 44,089 | — | — |
| 2005-08-18 | $1.85 | $1.85 | 89,978 | — | — |
| 2005-08-17 | $1.81 | $1.81 | 33,292 | — | — |
| 2005-08-16 | $1.84 | $1.84 | 51,287 | — | — |
| 2005-08-15 | $1.89 | $1.89 | 24,294 | — | — |
| 2005-08-12 | $1.91 | $1.91 | 89,078 | — | — |
| 2005-08-11 | $1.89 | $1.89 | 65,684 | — | — |
| 2005-08-10 | $1.81 | $1.81 | 41,390 | — | — |
| 2005-08-09 | $1.78 | $1.78 | 207,848 | — | — |
| 2005-08-08 | $1.79 | $1.79 | 37,791 | — | — |
| 2005-08-05 | $1.82 | $1.82 | 108,873 | — | — |
| 2005-08-04 | $1.81 | $1.81 | 219,545 | — | — |
| 2005-08-03 | $1.88 | $1.88 | 232,142 | — | — |
| 2005-08-02 | $1.81 | $1.81 | 94,476 | — | — |
| 2005-08-01 | $1.83 | $1.83 | 72,882 | — | — |
| 2005-07-29 | $1.83 | $1.83 | 84,579 | — | — |
| 2005-07-28 | $1.85 | $1.85 | 185,354 | — | — |
| 2005-07-27 | $1.80 | $1.80 | 124,169 | — | — |
| 2005-07-26 | $1.82 | $1.82 | 268,133 | — | — |
| 2005-07-25 | $1.70 | $1.70 | 151,162 | — | — |
| 2005-07-22 | $1.68 | $1.68 | 45,889 | — | — |
| 2005-07-21 | $1.69 | $1.69 | 41,390 | — | — |
| 2005-07-20 | $1.67 | $1.67 | 128,668 | — | — |
| 2005-07-19 | $1.72 | $1.72 | 180,855 | — | — |
| 2005-07-18 | $1.69 | $1.69 | 363,509 | — | — |
| 2005-07-15 | $1.61 | $1.61 | 30,592 | — | — |
| 2005-07-14 | $1.58 | $1.58 | 133,167 | — | — |
| 2005-07-13 | $1.60 | $1.60 | 53,087 | — | — |
| 2005-07-12 | $1.57 | $1.57 | 221,345 | — | — |
| 2005-07-11 | $1.60 | $1.60 | 71,082 | — | — |
| 2005-07-08 | $1.57 | $1.57 | 67,483 | — | — |
| 2005-07-07 | $1.58 | $1.58 | 17,996 | — | — |
| 2005-07-06 | $1.54 | $1.54 | 176,356 | — | — |
| 2005-07-05 | $1.57 | $1.57 | 64,784 | — | — |
| 2005-07-01 | $1.57 | $1.57 | 53,087 | — | — |
| 2005-06-30 | $1.59 | $1.59 | 130,467 | — | — |
| 2005-06-29 | $1.61 | $1.61 | 75,581 | — | — |
| 2005-06-28 | $1.56 | $1.56 | 40,490 | — | — |
| 2005-06-27 | $1.61 | $1.61 | 26,993 | — | — |
| 2005-06-24 | $1.61 | $1.61 | 29,693 | — | — |
| 2005-06-23 | $1.62 | $1.62 | 19,795 | — | — |
| 2005-06-22 | $1.56 | $1.56 | 53,987 | — | — |
| 2005-06-21 | $1.59 | $1.59 | 39,590 | — | — |
| 2005-06-20 | $1.58 | $1.58 | 39,590 | — | — |
| 2005-06-17 | $1.56 | $1.56 | 35,991 | — | — |
| 2005-06-16 | $1.59 | $1.59 | 73,782 | — | — |
| 2005-06-15 | $1.53 | $1.53 | 107,973 | — | — |
| 2005-06-14 | $1.55 | $1.55 | 162,859 | — | — |
| 2005-06-13 | $1.56 | $1.56 | 62,984 | — | — |
| 2005-06-10 | $1.59 | $1.59 | 58,485 | — | — |
| 2005-06-09 | $1.63 | $1.63 | 17,096 | — | — |
| 2005-06-08 | $1.64 | $1.64 | 49,488 | — | — |
| 2005-06-07 | $1.64 | $1.64 | 169,158 | — | — |
| 2005-06-06 | $1.63 | $1.63 | 111,572 | — | — |
| 2005-06-03 | $1.58 | $1.58 | 71,982 | — | — |
| 2005-06-02 | $1.61 | $1.61 | 129,568 | — | — |
| 2005-06-01 | $1.59 | $1.59 | 86,378 | — | — |
| 2005-05-31 | $1.61 | $1.61 | 28,793 | — | — |
| 2005-05-27 | $1.61 | $1.61 | 39,590 | — | — |
| 2005-05-26 | $1.59 | $1.59 | 44,989 | — | — |
| 2005-05-25 | $1.63 | $1.63 | 52,187 | — | — |
| 2005-05-24 | $1.67 | $1.67 | 45,889 | — | — |
| 2005-05-23 | $1.61 | $1.61 | 120,570 | — | — |
| 2005-05-20 | $1.65 | $1.65 | 44,989 | — | — |
| 2005-05-19 | $1.65 | $1.65 | 40,490 | — | — |
| 2005-05-18 | $1.65 | $1.65 | 94,476 | — | — |
| 2005-05-17 | $1.68 | $1.68 | 125,069 | — | — |
| 2005-05-16 | $1.69 | $1.69 | 69,283 | — | — |
| 2005-05-13 | $1.68 | $1.68 | 206,048 | — | — |
| 2005-05-12 | $1.64 | $1.64 | 368,008 | — | — |
| 2005-05-11 | $1.53 | $1.53 | 160,160 | — | — |
| 2005-05-10 | $1.42 | $1.42 | 127,768 | — | — |
| 2005-05-09 | $1.41 | $1.41 | 331,117 | — | — |
| 2005-05-06 | $1.39 | $1.39 | 810,697 | — | — |
| 2005-05-05 | $1.42 | $1.42 | 1,197,601 | — | — |
| 2005-05-04 | $1.43 | $1.43 | 1,095,926 | — | — |
| 2005-05-03 | $1.49 | $1.49 | 388,703 | — | — |
| 2005-05-02 | $1.56 | $1.56 | 77,381 | — | — |
| 2005-04-29 | $1.59 | $1.59 | 58,485 | — | — |
| 2005-04-28 | $1.55 | $1.55 | 110,672 | — | — |
| 2005-04-27 | $1.61 | $1.61 | 21,595 | — | — |
| 2005-04-26 | $1.61 | $1.61 | 90,877 | — | — |
| 2005-04-25 | $1.60 | $1.60 | 170,957 | — | — |
| 2005-04-22 | $1.62 | $1.62 | 72,882 | — | — |
| 2005-04-21 | $1.66 | $1.66 | 78,280 | — | — |
| 2005-04-20 | $1.67 | $1.67 | 71,982 | — | — |
| 2005-04-19 | $1.74 | $1.74 | 94,476 | — | — |
| 2005-04-18 | $1.70 | $1.70 | 57,586 | — | — |
| 2005-04-15 | $1.71 | $1.71 | 50,387 | — | — |
| 2005-04-14 | $1.69 | $1.69 | 75,581 | — | — |
| 2005-04-13 | $1.64 | $1.64 | 197,951 | — | — |
| 2005-04-12 | $1.63 | $1.63 | 96,276 | — | — |
| 2005-04-11 | $1.62 | $1.62 | 128,668 | — | — |
| 2005-04-08 | $1.58 | $1.58 | 176,356 | — | — |
| 2005-04-07 | $1.61 | $1.61 | 2,046,988 | — | — |
| 2005-04-06 | $1.70 | $1.70 | 60,285 | — | — |
| 2005-04-05 | $1.71 | $1.71 | 125,069 | — | — |
| 2005-04-04 | $1.64 | $1.64 | 140,365 | — | — |
| 2005-04-01 | $1.75 | $1.75 | 333,817 | — | — |
| 2005-03-31 | $1.64 | $1.64 | 98,075 | — | — |
| 2005-03-30 | $1.66 | $1.66 | 332,017 | — | — |
| 2005-03-29 | $1.67 | $1.67 | 562,359 | — | — |
| 2005-03-28 | $1.80 | $1.80 | 85,479 | — | — |
| 2005-03-24 | $1.88 | $1.88 | 736,016 | — | — |
| 2005-03-23 | $1.99 | $1.99 | 176,356 | — | — |
| 2005-03-22 | $2.00 | $2.00 | 90,877 | — | — |
| 2005-03-21 | $1.99 | $1.99 | 71,082 | — | — |
| 2005-03-18 | $2.00 | $2.00 | 42,289 | — | — |
| 2005-03-17 | $2.01 | $2.01 | 49,488 | — | — |
| 2005-03-16 | $2.04 | $2.04 | 17,096 | — | — |
| 2005-03-15 | $2.03 | $2.03 | 15,296 | — | — |
| 2005-03-14 | $2.02 | $2.02 | 35,091 | — | — |
| 2005-03-11 | $2.04 | $2.04 | 20,695 | — | — |
| 2005-03-10 | $2.01 | $2.01 | 35,091 | — | — |
| 2005-03-09 | $2.03 | $2.03 | 10,797 | — | — |
| 2005-03-08 | $2.00 | $2.00 | 66,583 | — | — |
| 2005-03-07 | $2.05 | $2.05 | 53,987 | — | — |
| 2005-03-04 | $1.99 | $1.99 | 0 | — | — |
| 2005-03-03 | $1.99 | $1.99 | 74,681 | — | — |
| 2005-03-02 | $2.00 | $2.00 | 62,984 | — | — |
| 2005-03-01 | $1.99 | $1.99 | 65,684 | — | — |
| 2005-02-28 | $1.94 | $1.94 | 63,884 | — | — |
| 2005-02-25 | $1.94 | $1.94 | 111,572 | — | — |
| 2005-02-24 | $1.92 | $1.92 | 151,162 | — | — |
| 2005-02-23 | $1.94 | $1.94 | 179,055 | — | — |
| 2005-02-22 | $1.96 | $1.96 | 207,848 | — | — |
| 2005-02-18 | $2.05 | $2.05 | 31,492 | — | — |
| 2005-02-17 | $2.06 | $2.06 | 206,048 | — | — |
| 2005-02-16 | $2.07 | $2.07 | 22,494 | — | — |
| 2005-02-15 | $2.07 | $2.07 | 50,387 | — | — |
| 2005-02-14 | $2.07 | $2.07 | 100,775 | — | — |
| 2005-02-11 | $2.08 | $2.08 | 61,185 | — | — |
| 2005-02-10 | $2.07 | $2.07 | 41,390 | — | — |
| 2005-02-09 | $2.07 | $2.07 | 34,191 | — | — |
| 2005-02-08 | $2.10 | $2.10 | 79,180 | — | — |
| 2005-02-07 | $2.11 | $2.11 | 116,971 | — | — |
| 2005-02-04 | $2.12 | $2.12 | 81,880 | — | — |
| 2005-02-03 | $2.11 | $2.11 | 106,173 | — | — |
| 2005-02-02 | $2.14 | $2.14 | 109,773 | — | — |
| 2005-02-01 | $2.10 | $2.10 | 17,996 | — | — |
| 2005-01-31 | $2.15 | $2.15 | 143,964 | — | — |
| 2005-01-28 | $2.10 | $2.10 | 248,338 | — | — |
| 2005-01-27 | $2.11 | $2.11 | 30,592 | — | — |
| 2005-01-26 | $2.11 | $2.11 | 34,191 | — | — |
| 2005-01-25 | $2.11 | $2.11 | 98,975 | — | — |
| 2005-01-24 | $2.17 | $2.17 | 3,599 | — | — |
| 2005-01-21 | $2.16 | $2.16 | 67,483 | — | — |
| 2005-01-20 | $2.17 | $2.17 | 24,294 | — | — |
| 2005-01-19 | $2.12 | $2.12 | 63,884 | — | — |
| 2005-01-18 | $2.18 | $2.18 | 65,684 | — | — |
| 2005-01-14 | $2.20 | $2.20 | 93,577 | — | — |
| 2005-01-13 | $2.18 | $2.18 | 117,871 | — | — |
| 2005-01-12 | $2.22 | $2.22 | 27,893 | — | — |
| 2005-01-11 | $2.22 | $2.22 | 31,492 | — | — |
| 2005-01-10 | $2.22 | $2.22 | 274,431 | — | — |
| 2005-01-07 | $2.28 | $2.28 | 118,770 | — | — |
| 2005-01-06 | $2.32 | $2.32 | 272,632 | — | — |
| 2005-01-05 | $2.29 | $2.29 | 143,064 | — | — |
| 2005-01-04 | $2.43 | $2.43 | 52,187 | — | — |
| 2005-01-03 | $2.42 | $2.42 | 102,574 | — | — |