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
- 1992-03-27 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 | $3.38 | $4.13 | 10,000 | — | — |
| 2005-12-29 | $3.39 | $4.14 | 13,200 | — | — |
| 2005-12-28 | $3.35 | $4.09 | 11,200 | — | — |
| 2005-12-27 | $3.35 | $4.09 | 0 | — | — |
| 2005-12-23 | $3.35 | $4.09 | 2,800 | — | — |
| 2005-12-22 | $3.30 | $4.03 | 2,200 | — | — |
| 2005-12-21 | $3.14 | $3.83 | 1,400 | — | — |
| 2005-12-20 | $3.25 | $3.97 | 21,400 | — | — |
| 2005-12-19 | $3.38 | $4.13 | 9,400 | — | — |
| 2005-12-16 | $3.13 | $3.82 | 15,200 | — | — |
| 2005-12-15 | $3.25 | $3.97 | 17,800 | — | — |
| 2005-12-14 | $3.28 | $4.00 | 18,000 | — | — |
| 2005-12-13 | $3.10 | $3.79 | 0 | — | — |
| 2005-12-12 | $3.10 | $3.79 | 11,200 | — | — |
| 2005-12-09 | $3.08 | $3.76 | 0 | — | — |
| 2005-12-08 | $3.08 | $3.76 | 3,200 | — | — |
| 2005-12-07 | $3.25 | $3.97 | 0 | — | — |
| 2005-12-06 | $3.25 | $3.97 | 1,400 | — | — |
| 2005-12-05 | $3.00 | $3.67 | 400 | — | — |
| 2005-12-02 | $3.06 | $3.74 | 4,000 | — | — |
| 2005-12-01 | $2.95 | $3.60 | 600 | — | — |
| 2005-11-30 | $3.00 | $3.66 | 1,000 | — | — |
| 2005-11-29 | $2.95 | $3.60 | 1,200 | — | — |
| 2005-11-28 | $2.95 | $3.61 | 0 | — | — |
| 2005-11-25 | $2.95 | $3.61 | 200 | — | — |
| 2005-11-23 | $2.93 | $3.58 | 2,800 | — | — |
| 2005-11-22 | $3.17 | $3.87 | 1,800 | — | — |
| 2005-11-21 | $3.10 | $3.79 | 3,200 | — | — |
| 2005-11-18 | $3.08 | $3.76 | 3,200 | — | — |
| 2005-11-17 | $3.10 | $3.78 | 2,000 | — | — |
| 2005-11-16 | $3.13 | $3.82 | 9,000 | — | — |
| 2005-11-15 | $2.63 | $3.21 | 1,400 | — | — |
| 2005-11-14 | $2.63 | $3.21 | 2,400 | — | — |
| 2005-11-11 | $2.69 | $3.29 | 0 | — | — |
| 2005-11-10 | $2.69 | $3.29 | 0 | — | — |
| 2005-11-09 | $2.69 | $3.29 | 0 | — | — |
| 2005-11-08 | $2.69 | $3.29 | 0 | — | — |
| 2005-11-07 | $2.69 | $3.29 | 0 | — | — |
| 2005-11-04 | $2.69 | $3.29 | 0 | — | — |
| 2005-11-03 | $2.69 | $3.29 | 0 | — | — |
| 2005-11-02 | $2.69 | $3.29 | 0 | — | — |
| 2005-11-01 | $2.69 | $3.29 | 0 | — | — |
| 2005-10-31 | $2.69 | $3.29 | 0 | — | — |
| 2005-10-28 | $2.69 | $3.29 | 0 | — | — |
| 2005-10-27 | $2.69 | $3.29 | 2,000 | — | — |
| 2005-10-26 | $2.44 | $2.98 | 200 | — | — |
| 2005-10-25 | $2.50 | $3.06 | 10,200 | — | — |
| 2005-10-24 | $2.43 | $2.96 | 4,800 | — | — |
| 2005-10-21 | $2.45 | $2.99 | 0 | — | — |
| 2005-10-20 | $2.45 | $2.99 | 0 | — | — |
| 2005-10-19 | $2.45 | $2.99 | 6,000 | — | — |
| 2005-10-18 | $2.55 | $3.12 | 0 | — | — |
| 2005-10-17 | $2.55 | $3.12 | 0 | — | — |
| 2005-10-14 | $2.55 | $3.12 | 0 | — | — |
| 2005-10-13 | $2.55 | $3.12 | 0 | — | — |
| 2005-10-12 | $2.55 | $3.12 | 4,000 | — | — |
| 2005-10-11 | $2.75 | $3.36 | 0 | — | — |
| 2005-10-10 | $2.75 | $3.36 | 3,000 | — | — |
| 2005-10-07 | $3.01 | $3.67 | 6,000 | — | — |
| 2005-10-06 | $3.15 | $3.84 | 0 | — | — |
| 2005-10-05 | $3.15 | $3.84 | 0 | — | — |
| 2005-10-04 | $3.15 | $3.84 | 0 | — | — |
| 2005-10-03 | $3.15 | $3.84 | 0 | — | — |
| 2005-09-30 | $3.15 | $3.84 | 1,400 | — | — |
| 2005-09-29 | $3.08 | $3.76 | 0 | — | — |
| 2005-09-28 | $3.08 | $3.76 | 1,000 | — | — |
| 2005-09-27 | $2.87 | $3.51 | 12,600 | — | — |
| 2005-09-26 | $2.73 | $3.33 | 3,800 | — | — |
| 2005-09-23 | $2.88 | $3.51 | 2,000 | — | — |
| 2005-09-22 | $2.88 | $3.51 | 1,000 | — | — |
| 2005-09-21 | $2.89 | $3.53 | 0 | — | — |
| 2005-09-20 | $2.89 | $3.53 | 2,200 | — | — |
| 2005-09-19 | $2.93 | $3.58 | 200 | — | — |
| 2005-09-16 | $2.98 | $3.64 | 200 | — | — |
| 2005-09-15 | $3.00 | $3.67 | 1,400 | — | — |
| 2005-09-14 | $3.00 | $3.67 | 0 | — | — |
| 2005-09-13 | $3.00 | $3.67 | 11,200 | — | — |
| 2005-09-12 | $3.01 | $3.67 | 800 | — | — |
| 2005-09-09 | $2.96 | $3.61 | 4,000 | — | — |
| 2005-09-08 | $2.88 | $3.51 | 200 | — | — |
| 2005-09-07 | $2.88 | $3.51 | 4,400 | — | — |
| 2005-09-06 | $2.88 | $3.51 | 0 | — | — |
| 2005-09-02 | $2.88 | $3.51 | 0 | — | — |
| 2005-09-01 | $2.88 | $3.51 | 1,000 | — | — |
| 2005-08-31 | $2.85 | $3.48 | 8,000 | — | — |
| 2005-08-30 | $2.85 | $3.48 | 1,000 | — | — |
| 2005-08-29 | $2.85 | $3.48 | 400 | — | — |
| 2005-08-26 | $2.88 | $3.51 | 13,000 | — | — |
| 2005-08-25 | $2.86 | $3.49 | 0 | — | — |
| 2005-08-24 | $2.86 | $3.49 | 0 | — | — |
| 2005-08-23 | $2.86 | $3.49 | 0 | — | — |
| 2005-08-22 | $2.86 | $3.49 | 2,000 | — | — |
| 2005-08-19 | $2.86 | $3.49 | 0 | — | — |
| 2005-08-18 | $2.86 | $3.49 | 3,000 | — | — |
| 2005-08-17 | $2.86 | $3.49 | 2,000 | — | — |
| 2005-08-16 | $2.88 | $3.51 | 0 | — | — |
| 2005-08-15 | $2.88 | $3.51 | 0 | — | — |
| 2005-08-12 | $2.88 | $3.51 | 3,600 | — | — |
| 2005-08-11 | $2.93 | $3.58 | 400 | — | — |
| 2005-08-10 | $2.88 | $3.51 | 0 | — | — |
| 2005-08-09 | $2.88 | $3.51 | 800 | — | — |
| 2005-08-08 | $2.91 | $3.55 | 1,400 | — | — |
| 2005-08-05 | $2.86 | $3.49 | 200 | — | — |
| 2005-08-04 | $2.86 | $3.50 | 1,000 | — | — |
| 2005-08-03 | $2.98 | $3.64 | 0 | — | — |
| 2005-08-02 | $2.98 | $3.64 | 0 | — | — |
| 2005-08-01 | $2.98 | $3.64 | 0 | — | — |
| 2005-07-29 | $2.98 | $3.64 | 200 | — | — |
| 2005-07-28 | $2.90 | $3.54 | 14,800 | — | — |
| 2005-07-27 | $3.05 | $3.73 | 17,000 | — | — |
| 2005-07-26 | $3.05 | $3.73 | 8,400 | — | — |
| 2005-07-25 | $3.03 | $3.70 | 0 | — | — |
| 2005-07-22 | $3.03 | $3.70 | 3,200 | — | — |
| 2005-07-21 | $2.95 | $3.61 | 4,800 | — | — |
| 2005-07-20 | $2.95 | $3.61 | 4,400 | — | — |
| 2005-07-19 | $2.86 | $3.49 | 1,200 | — | — |
| 2005-07-18 | $2.86 | $3.50 | 0 | — | — |
| 2005-07-15 | $2.86 | $3.50 | 1,400 | — | — |
| 2005-07-14 | $2.90 | $3.54 | 1,800 | — | — |
| 2005-07-13 | $3.00 | $3.66 | 800 | — | — |
| 2005-07-12 | $2.95 | $3.61 | 800 | — | — |
| 2005-07-11 | $3.03 | $3.70 | 400 | — | — |
| 2005-07-08 | $3.04 | $3.71 | 0 | — | — |
| 2005-07-07 | $3.04 | $3.71 | 0 | — | — |
| 2005-07-06 | $3.04 | $3.71 | 0 | — | — |
| 2005-07-05 | $3.04 | $3.71 | 0 | — | — |
| 2005-07-01 | $3.04 | $3.71 | 0 | — | — |
| 2005-06-30 | $3.04 | $3.71 | 14,000 | — | — |
| 2005-06-29 | $2.90 | $3.54 | 5,400 | — | — |
| 2005-06-28 | $3.00 | $3.66 | 0 | — | — |
| 2005-06-27 | $3.00 | $3.66 | 0 | — | — |
| 2005-06-24 | $3.00 | $3.66 | 0 | — | — |
| 2005-06-23 | $3.00 | $3.66 | 0 | — | — |
| 2005-06-22 | $3.00 | $3.66 | 1,000 | — | — |
| 2005-06-21 | $2.97 | $3.63 | 6,600 | — | — |
| 2005-06-20 | $2.93 | $3.58 | 7,200 | — | — |
| 2005-06-17 | $3.00 | $3.67 | 0 | — | — |
| 2005-06-16 | $3.00 | $3.67 | 2,600 | — | — |
| 2005-06-15 | $2.89 | $3.53 | 1,600 | — | — |
| 2005-06-14 | $2.83 | $3.45 | 10,400 | — | — |
| 2005-06-13 | $2.90 | $3.54 | 3,400 | — | — |
| 2005-06-10 | $2.80 | $3.42 | 22,000 | — | — |
| 2005-06-09 | $2.67 | $3.26 | 0 | — | — |
| 2005-06-08 | $2.67 | $3.26 | 2,400 | — | — |
| 2005-06-07 | $2.72 | $3.32 | 10,200 | — | — |
| 2005-06-06 | $2.52 | $3.08 | 5,800 | — | — |
| 2005-06-03 | $2.43 | $2.96 | 0 | — | — |
| 2005-06-02 | $2.43 | $2.96 | 13,600 | — | — |
| 2005-06-01 | $2.33 | $2.84 | 12,400 | — | — |
| 2005-05-31 | $2.43 | $2.96 | 0 | — | — |
| 2005-05-27 | $2.43 | $2.96 | 2,000 | — | — |
| 2005-05-26 | $2.48 | $3.03 | 0 | — | — |
| 2005-05-25 | $2.48 | $3.03 | 9,000 | — | — |
| 2005-05-24 | $2.45 | $2.99 | 1,200 | — | — |
| 2005-05-23 | $2.45 | $2.99 | 0 | — | — |
| 2005-05-20 | $2.45 | $2.99 | 2,400 | — | — |
| 2005-05-19 | $2.50 | $3.05 | 3,000 | — | — |
| 2005-05-18 | $2.50 | $3.06 | 4,200 | — | — |
| 2005-05-17 | $2.50 | $3.06 | 0 | — | — |
| 2005-05-16 | $2.50 | $3.06 | 4,200 | — | — |
| 2005-05-13 | $2.50 | $3.06 | 0 | — | — |
| 2005-05-12 | $2.50 | $3.06 | 0 | — | — |
| 2005-05-11 | $2.50 | $3.06 | 2,800 | — | — |
| 2005-05-10 | $2.53 | $3.09 | 400 | — | — |
| 2005-05-09 | $2.53 | $3.09 | 1,400 | — | — |
| 2005-05-06 | $2.55 | $3.12 | 0 | — | — |
| 2005-05-05 | $2.55 | $3.12 | 2,000 | — | — |
| 2005-05-04 | $2.55 | $3.12 | 13,600 | — | — |
| 2005-05-03 | $2.67 | $3.26 | 200 | — | — |
| 2005-05-02 | $2.65 | $3.24 | 0 | — | — |
| 2005-04-29 | $2.65 | $3.24 | 0 | — | — |
| 2005-04-28 | $2.65 | $3.24 | 2,000 | — | — |
| 2005-04-27 | $2.74 | $3.34 | 1,200 | — | — |
| 2005-04-26 | $2.71 | $3.31 | 200 | — | — |
| 2005-04-25 | $2.72 | $3.32 | 4,800 | — | — |
| 2005-04-22 | $2.71 | $3.31 | 5,600 | — | — |
| 2005-04-21 | $2.71 | $3.31 | 13,400 | — | — |
| 2005-04-20 | $2.90 | $3.54 | 0 | — | — |
| 2005-04-19 | $2.90 | $3.54 | 12,000 | — | — |
| 2005-04-18 | $2.95 | $3.61 | 400 | — | — |
| 2005-04-15 | $3.00 | $3.67 | 2,000 | — | — |
| 2005-04-14 | $3.01 | $3.68 | 0 | — | — |
| 2005-04-13 | $3.01 | $3.68 | 3,600 | — | — |
| 2005-04-12 | $3.01 | $3.67 | 0 | — | — |
| 2005-04-11 | $3.01 | $3.67 | 0 | — | — |
| 2005-04-08 | $3.01 | $3.67 | 0 | — | — |
| 2005-04-07 | $3.01 | $3.67 | 0 | — | — |
| 2005-04-06 | $3.01 | $3.67 | 0 | — | — |
| 2005-04-05 | $3.01 | $3.67 | 800 | — | — |
| 2005-04-04 | $3.04 | $3.71 | 3,400 | — | — |
| 2005-04-01 | $3.08 | $3.76 | 8,800 | — | — |
| 2005-03-31 | $3.00 | $3.67 | 3,400 | — | — |
| 2005-03-30 | $3.00 | $3.67 | 400 | — | — |
| 2005-03-29 | $3.00 | $3.67 | 0 | — | — |
| 2005-03-28 | $3.00 | $3.67 | 1,200 | — | — |
| 2005-03-24 | $2.99 | $3.65 | 0 | — | — |
| 2005-03-23 | $2.99 | $3.65 | 0 | — | — |
| 2005-03-22 | $2.99 | $3.65 | 0 | — | — |
| 2005-03-21 | $2.99 | $3.65 | 2,200 | — | — |
| 2005-03-18 | $2.95 | $3.61 | 1,200 | — | — |
| 2005-03-17 | $3.00 | $3.67 | 12,000 | — | — |
| 2005-03-16 | $3.09 | $3.78 | 0 | — | — |
| 2005-03-15 | $3.09 | $3.78 | 0 | — | — |
| 2005-03-14 | $3.09 | $3.78 | 0 | — | — |
| 2005-03-11 | $3.09 | $3.78 | 0 | — | — |
| 2005-03-10 | $3.09 | $3.78 | 0 | — | — |
| 2005-03-09 | $3.09 | $3.78 | 1,600 | — | — |
| 2005-03-08 | $3.08 | $3.76 | 0 | — | — |
| 2005-03-07 | $3.08 | $3.76 | 1,200 | — | — |
| 2005-03-04 | $3.13 | $3.82 | 800 | — | — |
| 2005-03-03 | $3.10 | $3.79 | 30,000 | — | — |
| 2005-03-02 | $3.00 | $3.67 | 17,800 | — | — |
| 2005-03-01 | $3.00 | $3.67 | 22,000 | — | — |
| 2005-02-28 | $3.00 | $3.67 | 0 | — | — |
| 2005-02-25 | $3.00 | $3.67 | 5,800 | — | — |
| 2005-02-24 | $3.07 | $3.75 | 7,400 | — | — |
| 2005-02-23 | $3.13 | $3.82 | 0 | — | — |
| 2005-02-22 | $3.13 | $3.82 | 3,600 | — | — |
| 2005-02-18 | $3.18 | $3.88 | 0 | — | — |
| 2005-02-17 | $3.18 | $3.88 | 0 | — | — |
| 2005-02-16 | $3.18 | $3.88 | 5,200 | — | — |
| 2005-02-15 | $3.12 | $3.81 | 9,000 | — | — |
| 2005-02-14 | $3.12 | $3.81 | 12,800 | — | — |
| 2005-02-11 | $3.10 | $3.79 | 1,000 | — | — |
| 2005-02-10 | $3.10 | $3.79 | 10,600 | — | — |
| 2005-02-09 | $3.05 | $3.73 | 39,800 | — | — |
| 2005-02-08 | $3.11 | $3.80 | 3,600 | — | — |
| 2005-02-07 | $3.05 | $3.73 | 3,400 | — | — |
| 2005-02-04 | $3.06 | $3.74 | 1,000 | — | — |
| 2005-02-03 | $3.05 | $3.72 | 10,600 | — | — |
| 2005-02-02 | $3.01 | $3.67 | 8,600 | — | — |
| 2005-02-01 | $2.90 | $3.54 | 800 | — | — |
| 2005-01-31 | $2.95 | $3.61 | 200 | — | — |
| 2005-01-28 | $2.91 | $3.55 | 0 | — | — |
| 2005-01-27 | $2.91 | $3.55 | 200 | — | — |
| 2005-01-26 | $2.90 | $3.54 | 11,000 | — | — |
| 2005-01-25 | $3.04 | $3.71 | 6,400 | — | — |
| 2005-01-24 | $2.95 | $3.60 | 11,000 | — | — |
| 2005-01-21 | $2.68 | $3.27 | 298,200 | — | — |
| 2005-01-20 | $2.69 | $3.29 | 27,800 | — | — |
| 2005-01-19 | $2.78 | $3.39 | 17,600 | — | — |
| 2005-01-18 | $2.81 | $3.43 | 29,400 | — | — |
| 2005-01-14 | $2.90 | $3.54 | 64,200 | — | — |
| 2005-01-13 | $3.48 | $4.25 | 0 | — | — |
| 2005-01-12 | $3.48 | $4.25 | 0 | — | — |
| 2005-01-11 | $3.48 | $4.25 | 0 | — | — |
| 2005-01-10 | $3.48 | $4.25 | 0 | — | — |
| 2005-01-07 | $3.48 | $4.25 | 400 | — | — |
| 2005-01-06 | $3.53 | $4.31 | 0 | — | — |
| 2005-01-05 | $3.53 | $4.31 | 2,000 | — | — |
| 2005-01-04 | $3.60 | $4.40 | 9,200 | — | — |
| 2005-01-03 | $3.55 | $4.34 | 13,600 | — | — |