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
- 1981-04-30 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 | $2.81 | $3.56 | 662,000 | — | — |
| 2005-12-29 | $2.82 | $3.57 | 776,000 | — | — |
| 2005-12-28 | $2.81 | $3.56 | 894,000 | — | — |
| 2005-12-27 | $2.80 | $3.54 | 624,000 | — | — |
| 2005-12-23 | $2.80 | $3.55 | 700,000 | — | — |
| 2005-12-22 | $2.73 | $3.45 | 440,000 | — | — |
| 2005-12-21 | $2.71 | $3.43 | 1,608,000 | — | — |
| 2005-12-20 | $2.75 | $3.48 | 910,000 | — | — |
| 2005-12-19 | $2.78 | $3.52 | 606,000 | — | — |
| 2005-12-16 | $2.76 | $3.49 | 448,000 | — | — |
| 2005-12-15 | $2.73 | $3.45 | 356,000 | — | — |
| 2005-12-14 | $2.77 | $3.50 | 528,000 | — | — |
| 2005-12-13 | $2.77 | $3.50 | 1,078,000 | — | — |
| 2005-12-12 | $2.82 | $3.57 | 678,000 | — | — |
| 2005-12-09 | $2.79 | $3.53 | 730,000 | — | — |
| 2005-12-08 | $2.79 | $3.53 | 2,256,000 | — | — |
| 2005-12-07 | $2.74 | $3.47 | 482,000 | — | — |
| 2005-12-06 | $2.74 | $3.47 | 630,000 | — | — |
| 2005-12-05 | $2.72 | $3.45 | 1,232,000 | — | — |
| 2005-12-02 | $2.70 | $3.42 | 1,618,000 | — | — |
| 2005-12-01 | $2.75 | $3.48 | 830,000 | — | — |
| 2005-11-30 | $2.68 | $3.39 | 230,000 | — | — |
| 2005-11-29 | $2.67 | $3.38 | 906,000 | — | — |
| 2005-11-28 | $2.70 | $3.42 | 546,000 | — | — |
| 2005-11-25 | $2.72 | $3.44 | 268,000 | — | — |
| 2005-11-23 | $2.72 | $3.45 | 244,000 | — | — |
| 2005-11-22 | $2.70 | $3.42 | 454,000 | — | — |
| 2005-11-21 | $2.70 | $3.42 | 468,000 | — | — |
| 2005-11-18 | $2.72 | $3.45 | 412,000 | — | — |
| 2005-11-17 | $2.69 | $3.41 | 440,000 | — | — |
| 2005-11-16 | $2.67 | $3.38 | 676,000 | — | — |
| 2005-11-15 | $2.67 | $3.38 | 542,000 | — | — |
| 2005-11-14 | $2.69 | $3.41 | 1,384,000 | — | — |
| 2005-11-11 | $2.70 | $3.41 | 226,000 | — | — |
| 2005-11-10 | $2.69 | $3.40 | 630,000 | — | — |
| 2005-11-09 | $2.65 | $3.35 | 868,000 | — | — |
| 2005-11-08 | $2.68 | $3.39 | 656,000 | — | — |
| 2005-11-07 | $2.67 | $3.38 | 1,464,000 | — | — |
| 2005-11-04 | $2.61 | $3.30 | 638,000 | — | — |
| 2005-11-03 | $2.63 | $3.32 | 512,000 | — | — |
| 2005-11-02 | $2.63 | $3.33 | 460,000 | — | — |
| 2005-11-01 | $2.60 | $3.29 | 462,000 | — | — |
| 2005-10-31 | $2.58 | $3.26 | 862,000 | — | — |
| 2005-10-28 | $2.57 | $3.25 | 786,000 | — | — |
| 2005-10-27 | $2.54 | $3.21 | 740,000 | — | — |
| 2005-10-26 | $2.48 | $3.13 | 1,290,000 | — | — |
| 2005-10-25 | $2.49 | $3.14 | 328,000 | — | — |
| 2005-10-24 | $2.46 | $3.12 | 308,000 | — | — |
| 2005-10-21 | $2.43 | $3.08 | 814,000 | — | — |
| 2005-10-20 | $2.44 | $3.09 | 850,000 | — | — |
| 2005-10-19 | $2.46 | $3.11 | 632,000 | — | — |
| 2005-10-18 | $2.47 | $3.12 | 1,804,000 | — | — |
| 2005-10-17 | $2.51 | $3.18 | 518,000 | — | — |
| 2005-10-14 | $2.51 | $3.18 | 472,000 | — | — |
| 2005-10-13 | $2.51 | $3.18 | 1,796,000 | — | — |
| 2005-10-12 | $2.54 | $3.22 | 1,574,000 | — | — |
| 2005-10-11 | $2.54 | $3.22 | 516,000 | — | — |
| 2005-10-10 | $2.60 | $3.29 | 1,314,000 | — | — |
| 2005-10-07 | $2.59 | $3.28 | 1,640,000 | — | — |
| 2005-10-06 | $2.54 | $3.21 | 1,472,000 | — | — |
| 2005-10-05 | $2.47 | $3.13 | 1,718,000 | — | — |
| 2005-10-04 | $2.48 | $3.13 | 1,076,000 | — | — |
| 2005-10-03 | $2.47 | $3.13 | 638,000 | — | — |
| 2005-09-30 | $2.48 | $3.14 | 596,000 | — | — |
| 2005-09-29 | $2.47 | $3.13 | 1,550,000 | — | — |
| 2005-09-28 | $2.43 | $3.07 | 2,734,000 | — | — |
| 2005-09-27 | $2.44 | $3.09 | 1,430,000 | — | — |
| 2005-09-26 | $2.43 | $3.08 | 1,172,000 | — | — |
| 2005-09-23 | $2.47 | $3.12 | 696,000 | — | — |
| 2005-09-22 | $2.50 | $3.17 | 1,086,000 | — | — |
| 2005-09-21 | $2.54 | $3.21 | 678,000 | — | — |
| 2005-09-20 | $2.51 | $3.17 | 1,188,000 | — | — |
| 2005-09-19 | $2.57 | $3.26 | 482,000 | — | — |
| 2005-09-16 | $2.59 | $3.27 | 826,000 | — | — |
| 2005-09-15 | $2.58 | $3.26 | 784,000 | — | — |
| 2005-09-14 | $2.59 | $3.28 | 632,000 | — | — |
| 2005-09-13 | $2.63 | $3.32 | 1,148,000 | — | — |
| 2005-09-12 | $2.60 | $3.30 | 962,000 | — | — |
| 2005-09-09 | $2.63 | $3.33 | 598,000 | — | — |
| 2005-09-08 | $2.66 | $3.37 | 926,000 | — | — |
| 2005-09-07 | $2.63 | $3.33 | 610,000 | — | — |
| 2005-09-06 | $2.68 | $3.39 | 484,000 | — | — |
| 2005-09-02 | $2.66 | $3.37 | 588,000 | — | — |
| 2005-09-01 | $2.65 | $3.36 | 2,162,000 | — | — |
| 2005-08-31 | $2.59 | $3.28 | 638,000 | — | — |
| 2005-08-30 | $2.59 | $3.27 | 450,000 | — | — |
| 2005-08-29 | $2.59 | $3.27 | 1,030,000 | — | — |
| 2005-08-26 | $2.58 | $3.26 | 834,000 | — | — |
| 2005-08-25 | $2.64 | $3.34 | 1,136,000 | — | — |
| 2005-08-24 | $2.63 | $3.32 | 900,000 | — | — |
| 2005-08-23 | $2.65 | $3.35 | 1,544,000 | — | — |
| 2005-08-22 | $2.69 | $3.41 | 752,000 | — | — |
| 2005-08-19 | $2.72 | $3.44 | 406,000 | — | — |
| 2005-08-18 | $2.70 | $3.42 | 770,000 | — | — |
| 2005-08-17 | $2.71 | $3.43 | 366,000 | — | — |
| 2005-08-16 | $2.68 | $3.40 | 688,000 | — | — |
| 2005-08-15 | $2.68 | $3.39 | 1,788,000 | — | — |
| 2005-08-12 | $2.71 | $3.43 | 2,094,000 | — | — |
| 2005-08-11 | $2.70 | $3.41 | 1,680,000 | — | — |
| 2005-08-10 | $2.72 | $3.44 | 1,072,000 | — | — |
| 2005-08-09 | $2.78 | $3.52 | 1,056,000 | — | — |
| 2005-08-08 | $2.73 | $3.45 | 530,000 | — | — |
| 2005-08-05 | $2.74 | $3.46 | 686,000 | — | — |
| 2005-08-04 | $2.71 | $3.43 | 666,000 | — | — |
| 2005-08-03 | $2.74 | $3.46 | 2,162,000 | — | — |
| 2005-08-02 | $2.63 | $3.32 | 1,752,000 | — | — |
| 2005-08-01 | $2.59 | $3.28 | 500,000 | — | — |
| 2005-07-29 | $2.59 | $3.28 | 556,000 | — | — |
| 2005-07-28 | $2.55 | $3.23 | 340,000 | — | — |
| 2005-07-27 | $2.54 | $3.22 | 438,000 | — | — |
| 2005-07-26 | $2.53 | $3.20 | 618,000 | — | — |
| 2005-07-25 | $2.53 | $3.20 | 482,000 | — | — |
| 2005-07-22 | $2.55 | $3.22 | 350,000 | — | — |
| 2005-07-21 | $2.56 | $3.24 | 716,000 | — | — |
| 2005-07-20 | $2.58 | $3.27 | 358,000 | — | — |
| 2005-07-19 | $2.58 | $3.26 | 362,000 | — | — |
| 2005-07-18 | $2.56 | $3.24 | 600,000 | — | — |
| 2005-07-15 | $2.55 | $3.23 | 558,000 | — | — |
| 2005-07-14 | $2.55 | $3.23 | 364,000 | — | — |
| 2005-07-13 | $2.56 | $3.24 | 306,000 | — | — |
| 2005-07-12 | $2.56 | $3.24 | 484,000 | — | — |
| 2005-07-11 | $2.54 | $3.21 | 536,000 | — | — |
| 2005-07-08 | $2.56 | $3.24 | 374,000 | — | — |
| 2005-07-07 | $2.52 | $3.18 | 560,000 | — | — |
| 2005-07-06 | $2.53 | $3.20 | 366,000 | — | — |
| 2005-07-05 | $2.55 | $3.22 | 316,000 | — | — |
| 2005-07-01 | $2.55 | $3.23 | 408,000 | — | — |
| 2005-06-30 | $2.55 | $3.22 | 552,000 | — | — |
| 2005-06-29 | $2.55 | $3.23 | 448,000 | — | — |
| 2005-06-28 | $2.55 | $3.23 | 1,654,000 | — | — |
| 2005-06-27 | $2.55 | $3.23 | 632,000 | — | — |
| 2005-06-24 | $2.53 | $3.21 | 1,774,000 | — | — |
| 2005-06-23 | $2.56 | $3.24 | 1,040,000 | — | — |
| 2005-06-22 | $2.60 | $3.29 | 508,000 | — | — |
| 2005-06-21 | $2.57 | $3.25 | 438,000 | — | — |
| 2005-06-20 | $2.53 | $3.20 | 850,000 | — | — |
| 2005-06-17 | $2.59 | $3.27 | 2,562,000 | — | — |
| 2005-06-16 | $2.51 | $3.18 | 2,168,000 | — | — |
| 2005-06-15 | $2.51 | $3.18 | 1,112,000 | — | — |
| 2005-06-14 | $2.53 | $3.20 | 890,000 | — | — |
| 2005-06-13 | $2.55 | $3.23 | 496,000 | — | — |
| 2005-06-10 | $2.52 | $3.19 | 734,000 | — | — |
| 2005-06-09 | $2.53 | $3.20 | 732,000 | — | — |
| 2005-06-08 | $2.52 | $3.19 | 1,498,000 | — | — |
| 2005-06-07 | $2.52 | $3.19 | 1,124,000 | — | — |
| 2005-06-06 | $2.54 | $3.22 | 818,000 | — | — |
| 2005-06-03 | $2.54 | $3.21 | 632,000 | — | — |
| 2005-06-02 | $2.56 | $3.24 | 1,864,000 | — | — |
| 2005-06-01 | $2.61 | $3.30 | 920,000 | — | — |
| 2005-05-31 | $2.58 | $3.26 | 638,000 | — | — |
| 2005-05-27 | $2.62 | $3.32 | 750,000 | — | — |
| 2005-05-26 | $2.62 | $3.31 | 748,000 | — | — |
| 2005-05-25 | $2.61 | $3.30 | 544,000 | — | — |
| 2005-05-24 | $2.61 | $3.30 | 582,000 | — | — |
| 2005-05-23 | $2.57 | $3.25 | 2,004,000 | — | — |
| 2005-05-20 | $2.57 | $3.25 | 808,000 | — | — |
| 2005-05-19 | $2.59 | $3.27 | 1,018,000 | — | — |
| 2005-05-18 | $2.63 | $3.33 | 410,000 | — | — |
| 2005-05-17 | $2.64 | $3.34 | 438,000 | — | — |
| 2005-05-16 | $2.62 | $3.32 | 604,000 | — | — |
| 2005-05-13 | $2.61 | $3.30 | 660,000 | — | — |
| 2005-05-12 | $2.64 | $3.34 | 882,000 | — | — |
| 2005-05-11 | $2.65 | $3.35 | 724,000 | — | — |
| 2005-05-10 | $2.63 | $3.33 | 618,000 | — | — |
| 2005-05-09 | $2.62 | $3.31 | 688,000 | — | — |
| 2005-05-06 | $2.65 | $3.36 | 1,506,000 | — | — |
| 2005-05-05 | $2.64 | $3.35 | 1,364,000 | — | — |
| 2005-05-04 | $2.65 | $3.35 | 1,356,000 | — | — |
| 2005-05-03 | $2.56 | $3.24 | 3,224,000 | — | — |
| 2005-05-02 | $2.51 | $3.17 | 1,292,000 | — | — |
| 2005-04-29 | $2.54 | $3.22 | 1,284,000 | — | — |
| 2005-04-28 | $2.58 | $3.26 | 4,010,000 | — | — |
| 2005-04-27 | $2.95 | $3.73 | 278,000 | — | — |
| 2005-04-26 | $2.97 | $3.76 | 1,040,000 | — | — |
| 2005-04-25 | $2.95 | $3.74 | 622,000 | — | — |
| 2005-04-22 | $2.97 | $3.76 | 518,000 | — | — |
| 2005-04-21 | $2.99 | $3.79 | 314,000 | — | — |
| 2005-04-20 | $2.96 | $3.75 | 328,000 | — | — |
| 2005-04-19 | $2.95 | $3.73 | 842,000 | — | — |
| 2005-04-18 | $2.95 | $3.73 | 940,000 | — | — |
| 2005-04-15 | $2.92 | $3.69 | 526,000 | — | — |
| 2005-04-14 | $2.92 | $3.70 | 384,000 | — | — |
| 2005-04-13 | $2.90 | $3.67 | 516,000 | — | — |
| 2005-04-12 | $2.89 | $3.65 | 386,000 | — | — |
| 2005-04-11 | $2.89 | $3.66 | 192,000 | — | — |
| 2005-04-08 | $2.89 | $3.65 | 240,000 | — | — |
| 2005-04-07 | $2.87 | $3.63 | 372,000 | — | — |
| 2005-04-06 | $2.85 | $3.61 | 370,000 | — | — |
| 2005-04-05 | $2.83 | $3.57 | 340,000 | — | — |
| 2005-04-04 | $2.78 | $3.52 | 428,000 | — | — |
| 2005-04-01 | $2.79 | $3.53 | 380,000 | — | — |
| 2005-03-31 | $2.79 | $3.53 | 414,000 | — | — |
| 2005-03-30 | $2.78 | $3.52 | 490,000 | — | — |
| 2005-03-29 | $2.79 | $3.53 | 1,184,000 | — | — |
| 2005-03-28 | $2.81 | $3.56 | 670,000 | — | — |
| 2005-03-24 | $2.83 | $3.58 | 326,000 | — | — |
| 2005-03-23 | $2.82 | $3.57 | 688,000 | — | — |
| 2005-03-22 | $2.87 | $3.63 | 806,000 | — | — |
| 2005-03-21 | $2.87 | $3.63 | 766,000 | — | — |
| 2005-03-18 | $2.91 | $3.68 | 468,000 | — | — |
| 2005-03-17 | $2.93 | $3.70 | 1,592,000 | — | — |
| 2005-03-16 | $2.93 | $3.70 | 1,188,000 | — | — |
| 2005-03-15 | $2.88 | $3.64 | 422,000 | — | — |
| 2005-03-14 | $2.85 | $3.61 | 582,000 | — | — |
| 2005-03-11 | $2.85 | $3.60 | 506,000 | — | — |
| 2005-03-10 | $2.84 | $3.60 | 420,000 | — | — |
| 2005-03-09 | $2.86 | $3.57 | 300,000 | — | — |
| 2005-03-08 | $2.87 | $3.58 | 500,000 | — | — |
| 2005-03-07 | $2.87 | $3.57 | 416,000 | — | — |
| 2005-03-04 | $2.88 | $3.60 | 620,000 | — | — |
| 2005-03-03 | $2.84 | $3.55 | 1,756,000 | — | — |
| 2005-03-02 | $2.84 | $3.53 | 2,634,000 | — | — |
| 2005-03-01 | $2.86 | $3.56 | 508,000 | — | — |
| 2005-02-28 | $2.80 | $3.49 | 3,682,000 | — | — |
| 2005-02-25 | $2.83 | $3.53 | 354,000 | — | — |
| 2005-02-24 | $2.83 | $3.53 | 636,000 | — | — |
| 2005-02-23 | $2.86 | $3.56 | 476,000 | — | — |
| 2005-02-22 | $2.85 | $3.56 | 2,012,000 | — | — |
| 2005-02-18 | $2.75 | $3.43 | 3,466,000 | — | — |
| 2005-02-17 | $2.79 | $3.48 | 1,916,000 | — | — |
| 2005-02-16 | $2.77 | $3.46 | 534,000 | — | — |
| 2005-02-15 | $2.79 | $3.47 | 538,000 | — | — |
| 2005-02-14 | $2.76 | $3.44 | 308,000 | — | — |
| 2005-02-11 | $2.75 | $3.42 | 936,000 | — | — |
| 2005-02-10 | $2.74 | $3.41 | 522,000 | — | — |
| 2005-02-09 | $2.70 | $3.37 | 856,000 | — | — |
| 2005-02-08 | $2.66 | $3.32 | 806,000 | — | — |
| 2005-02-07 | $2.62 | $3.26 | 768,000 | — | — |
| 2005-02-04 | $2.60 | $3.24 | 740,000 | — | — |
| 2005-02-03 | $2.62 | $3.26 | 402,000 | — | — |
| 2005-02-02 | $2.66 | $3.32 | 1,074,000 | — | — |
| 2005-02-01 | $2.66 | $3.32 | 472,000 | — | — |
| 2005-01-31 | $2.67 | $3.33 | 1,046,000 | — | — |
| 2005-01-28 | $2.60 | $3.25 | 930,000 | — | — |
| 2005-01-27 | $2.51 | $3.13 | 546,000 | — | — |
| 2005-01-26 | $2.51 | $3.13 | 640,000 | — | — |
| 2005-01-25 | $2.51 | $3.13 | 1,432,000 | — | — |
| 2005-01-24 | $2.51 | $3.13 | 1,230,000 | — | — |
| 2005-01-21 | $2.49 | $3.10 | 396,000 | — | — |
| 2005-01-20 | $2.47 | $3.08 | 3,110,000 | — | — |
| 2005-01-19 | $2.52 | $3.14 | 1,150,000 | — | — |
| 2005-01-18 | $2.51 | $3.13 | 1,012,000 | — | — |
| 2005-01-14 | $2.59 | $3.23 | 330,000 | — | — |
| 2005-01-13 | $2.59 | $3.23 | 488,000 | — | — |
| 2005-01-12 | $2.60 | $3.24 | 1,230,000 | — | — |
| 2005-01-11 | $2.57 | $3.20 | 3,064,000 | — | — |
| 2005-01-10 | $2.61 | $3.25 | 606,000 | — | — |
| 2005-01-07 | $2.62 | $3.26 | 324,000 | — | — |
| 2005-01-06 | $2.60 | $3.25 | 244,000 | — | — |
| 2005-01-05 | $2.54 | $3.16 | 1,480,000 | — | — |
| 2005-01-04 | $2.56 | $3.19 | 658,000 | — | — |
| 2005-01-03 | $2.65 | $3.30 | 454,000 | — | — |