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
- 1980-03-17 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 | $3.14 | $3.55 | 338 | — | — |
| 2005-12-29 | $3.08 | $3.49 | 0 | — | — |
| 2005-12-28 | $3.08 | $3.49 | 2,700 | — | — |
| 2005-12-27 | $3.10 | $3.51 | 8,775 | — | — |
| 2005-12-23 | $3.22 | $3.64 | 0 | — | — |
| 2005-12-22 | $3.22 | $3.64 | 35,775 | — | — |
| 2005-12-21 | $3.16 | $3.57 | 0 | — | — |
| 2005-12-20 | $3.16 | $3.57 | 675 | — | — |
| 2005-12-19 | $3.10 | $3.50 | 3,375 | — | — |
| 2005-12-16 | $3.19 | $3.60 | 7,425 | — | — |
| 2005-12-15 | $3.08 | $3.48 | 0 | — | — |
| 2005-12-14 | $3.08 | $3.48 | 4,388 | — | — |
| 2005-12-13 | $3.08 | $3.48 | 7,425 | — | — |
| 2005-12-12 | $3.15 | $3.56 | 25,313 | — | — |
| 2005-12-09 | $3.14 | $3.55 | 4,725 | — | — |
| 2005-12-08 | $3.26 | $3.69 | 51,638 | — | — |
| 2005-12-07 | $3.33 | $3.77 | 49,950 | — | — |
| 2005-12-06 | $3.20 | $3.62 | 5,400 | — | — |
| 2005-12-05 | $3.29 | $3.72 | 314,213 | — | — |
| 2005-12-02 | $3.14 | $3.55 | 22,613 | — | — |
| 2005-12-01 | $3.33 | $3.77 | 2,700 | — | — |
| 2005-11-30 | $3.19 | $3.60 | 41,850 | — | — |
| 2005-11-29 | $3.11 | $3.52 | 0 | — | — |
| 2005-11-28 | $3.11 | $3.52 | 5,400 | — | — |
| 2005-11-25 | $3.06 | $3.46 | 0 | — | — |
| 2005-11-23 | $3.06 | $3.46 | 9,113 | — | — |
| 2005-11-22 | $3.16 | $3.57 | 4,050 | — | — |
| 2005-11-21 | $3.15 | $3.56 | 1,013 | — | — |
| 2005-11-18 | $3.14 | $3.55 | 1,350 | — | — |
| 2005-11-17 | $3.16 | $3.57 | 2,363 | — | — |
| 2005-11-16 | $3.24 | $3.67 | 4,725 | — | — |
| 2005-11-15 | $3.23 | $3.65 | 0 | — | — |
| 2005-11-14 | $3.23 | $3.65 | 5,738 | — | — |
| 2005-11-11 | $3.13 | $3.54 | 1,350 | — | — |
| 2005-11-10 | $3.17 | $3.58 | 338 | — | — |
| 2005-11-09 | $3.22 | $3.65 | 675 | — | — |
| 2005-11-08 | $3.13 | $3.53 | 4,725 | — | — |
| 2005-11-07 | $3.25 | $3.68 | 2,700 | — | — |
| 2005-11-04 | $3.16 | $3.57 | 6,075 | — | — |
| 2005-11-03 | $3.02 | $3.42 | 0 | — | — |
| 2005-11-02 | $3.02 | $3.42 | 102,600 | — | — |
| 2005-11-01 | $2.96 | $3.35 | 4,725 | — | — |
| 2005-10-31 | $2.95 | $3.33 | 0 | — | — |
| 2005-10-28 | $2.95 | $3.33 | 22,275 | — | — |
| 2005-10-27 | $2.95 | $3.33 | 60,750 | — | — |
| 2005-10-26 | $2.95 | $3.34 | 35,775 | — | — |
| 2005-10-25 | $3.08 | $3.48 | 17,550 | — | — |
| 2005-10-24 | $3.14 | $3.55 | 3,713 | — | — |
| 2005-10-21 | $3.16 | $3.57 | 22,275 | — | — |
| 2005-10-20 | $3.14 | $3.55 | 99,563 | — | — |
| 2005-10-19 | $3.19 | $3.60 | 44,550 | — | — |
| 2005-10-18 | $3.22 | $3.64 | 7,763 | — | — |
| 2005-10-17 | $3.18 | $3.60 | 0 | — | — |
| 2005-10-14 | $3.18 | $3.60 | 0 | — | — |
| 2005-10-13 | $3.18 | $3.60 | 5,738 | — | — |
| 2005-10-12 | $3.26 | $3.68 | 11,475 | — | — |
| 2005-10-11 | $3.26 | $3.69 | 15,188 | — | — |
| 2005-10-10 | $3.32 | $3.75 | 3,375 | — | — |
| 2005-10-07 | $3.36 | $3.80 | 7,425 | — | — |
| 2005-10-06 | $3.16 | $3.58 | 12,488 | — | — |
| 2005-10-05 | $3.22 | $3.64 | 2,700 | — | — |
| 2005-10-04 | $3.17 | $3.58 | 7,425 | — | — |
| 2005-10-03 | $3.17 | $3.58 | 0 | — | — |
| 2005-09-30 | $3.17 | $3.58 | 7,425 | — | — |
| 2005-09-29 | $3.19 | $3.61 | 2,700 | — | — |
| 2005-09-28 | $3.18 | $3.60 | 7,763 | — | — |
| 2005-09-27 | $3.20 | $3.62 | 23,288 | — | — |
| 2005-09-26 | $3.21 | $3.63 | 52,988 | — | — |
| 2005-09-23 | $3.40 | $3.84 | 36,788 | — | — |
| 2005-09-22 | $3.43 | $3.88 | 249,075 | — | — |
| 2005-09-21 | $3.25 | $3.67 | 3,713 | — | — |
| 2005-09-20 | $3.19 | $3.60 | 20,250 | — | — |
| 2005-09-19 | $3.27 | $3.70 | 17,550 | — | — |
| 2005-09-16 | $3.29 | $3.72 | 44,213 | — | — |
| 2005-09-15 | $3.20 | $3.62 | 32,738 | — | — |
| 2005-09-14 | $3.16 | $3.57 | 196,763 | — | — |
| 2005-09-13 | $2.81 | $3.18 | 4,050 | — | — |
| 2005-09-12 | $2.81 | $3.18 | 12,825 | — | — |
| 2005-09-09 | $3.13 | $3.54 | 3,713 | — | — |
| 2005-09-08 | $3.04 | $3.43 | 26,663 | — | — |
| 2005-09-07 | $3.05 | $3.44 | 17,550 | — | — |
| 2005-09-06 | $3.18 | $3.59 | 73,913 | — | — |
| 2005-09-02 | $2.94 | $3.33 | 35,100 | — | — |
| 2005-09-01 | $3.00 | $3.39 | 270,000 | — | — |
| 2005-08-31 | $2.67 | $3.02 | 120,488 | — | — |
| 2005-08-30 | $2.54 | $2.87 | 6,413 | — | — |
| 2005-08-29 | $2.55 | $2.88 | 5,063 | — | — |
| 2005-08-26 | $2.55 | $2.88 | 7,763 | — | — |
| 2005-08-25 | $2.54 | $2.87 | 6,750 | — | — |
| 2005-08-24 | $2.46 | $2.78 | 0 | — | — |
| 2005-08-23 | $2.46 | $2.78 | 5,063 | — | — |
| 2005-08-22 | $2.49 | $2.82 | 0 | — | — |
| 2005-08-19 | $2.49 | $2.82 | 675 | — | — |
| 2005-08-18 | $2.49 | $2.82 | 2,025 | — | — |
| 2005-08-17 | $2.53 | $2.86 | 8,100 | — | — |
| 2005-08-16 | $2.49 | $2.82 | 3,375 | — | — |
| 2005-08-15 | $2.65 | $3.00 | 0 | — | — |
| 2005-08-12 | $2.65 | $3.00 | 17,888 | — | — |
| 2005-08-11 | $2.61 | $2.95 | 0 | — | — |
| 2005-08-10 | $2.61 | $2.95 | 0 | — | — |
| 2005-08-09 | $2.61 | $2.95 | 0 | — | — |
| 2005-08-08 | $2.61 | $2.95 | 2,025 | — | — |
| 2005-08-05 | $2.61 | $2.95 | 38,813 | — | — |
| 2005-08-04 | $2.70 | $3.05 | 4,050 | — | — |
| 2005-08-03 | $2.76 | $3.12 | 5,400 | — | — |
| 2005-08-02 | $2.81 | $3.18 | 16,538 | — | — |
| 2005-08-01 | $2.84 | $3.22 | 17,213 | — | — |
| 2005-07-29 | $2.81 | $3.18 | 32,738 | — | — |
| 2005-07-28 | $2.89 | $3.27 | 2,025 | — | — |
| 2005-07-27 | $2.81 | $3.18 | 5,063 | — | — |
| 2005-07-26 | $2.85 | $3.22 | 338 | — | — |
| 2005-07-25 | $2.79 | $3.16 | 6,075 | — | — |
| 2005-07-22 | $2.86 | $3.24 | 0 | — | — |
| 2005-07-21 | $2.86 | $3.24 | 0 | — | — |
| 2005-07-20 | $2.86 | $3.24 | 1,350 | — | — |
| 2005-07-19 | $2.81 | $3.18 | 1,350 | — | — |
| 2005-07-18 | $2.81 | $3.18 | 1,688 | — | — |
| 2005-07-15 | $2.82 | $3.19 | 0 | — | — |
| 2005-07-14 | $2.82 | $3.19 | 0 | — | — |
| 2005-07-13 | $2.82 | $3.19 | 2,025 | — | — |
| 2005-07-12 | $2.81 | $3.18 | 338 | — | — |
| 2005-07-11 | $2.79 | $3.15 | 5,063 | — | — |
| 2005-07-08 | $2.87 | $3.25 | 0 | — | — |
| 2005-07-07 | $2.87 | $3.25 | 0 | — | — |
| 2005-07-06 | $2.87 | $3.25 | 675 | — | — |
| 2005-07-05 | $2.87 | $3.25 | 3,375 | — | — |
| 2005-07-01 | $2.87 | $3.25 | 1,013 | — | — |
| 2005-06-30 | $2.90 | $3.28 | 16,538 | — | — |
| 2005-06-29 | $2.82 | $3.19 | 6,413 | — | — |
| 2005-06-28 | $2.90 | $3.28 | 675 | — | — |
| 2005-06-27 | $2.81 | $3.18 | 1,688 | — | — |
| 2005-06-24 | $2.84 | $3.21 | 4,388 | — | — |
| 2005-06-23 | $2.89 | $3.27 | 3,713 | — | — |
| 2005-06-22 | $2.99 | $3.38 | 13,838 | — | — |
| 2005-06-21 | $3.03 | $3.43 | 122,175 | — | — |
| 2005-06-20 | $2.76 | $3.12 | 0 | — | — |
| 2005-06-17 | $2.76 | $3.12 | 4,050 | — | — |
| 2005-06-16 | $2.67 | $3.02 | 1,013 | — | — |
| 2005-06-15 | $2.72 | $3.08 | 675 | — | — |
| 2005-06-14 | $2.74 | $3.10 | 34,763 | — | — |
| 2005-06-13 | $2.74 | $3.10 | 0 | — | — |
| 2005-06-10 | $2.74 | $3.10 | 2,025 | — | — |
| 2005-06-09 | $2.67 | $3.02 | 675 | — | — |
| 2005-06-08 | $2.67 | $3.02 | 0 | — | — |
| 2005-06-07 | $2.67 | $3.02 | 13,500 | — | — |
| 2005-06-06 | $2.59 | $2.93 | 8,438 | — | — |
| 2005-06-03 | $2.59 | $2.93 | 3,713 | — | — |
| 2005-06-02 | $2.55 | $2.89 | 3,713 | — | — |
| 2005-06-01 | $2.58 | $2.91 | 8,438 | — | — |
| 2005-05-31 | $2.65 | $3.00 | 8,438 | — | — |
| 2005-05-27 | $2.60 | $2.94 | 675 | — | — |
| 2005-05-26 | $2.59 | $2.93 | 6,413 | — | — |
| 2005-05-25 | $2.58 | $2.91 | 3,713 | — | — |
| 2005-05-24 | $2.59 | $2.93 | 2,363 | — | — |
| 2005-05-23 | $2.55 | $2.88 | 0 | — | — |
| 2005-05-20 | $2.55 | $2.88 | 0 | — | — |
| 2005-05-19 | $2.55 | $2.88 | 6,413 | — | — |
| 2005-05-18 | $2.64 | $2.98 | 3,375 | — | — |
| 2005-05-17 | $2.61 | $2.95 | 4,050 | — | — |
| 2005-05-16 | $2.63 | $2.97 | 675 | — | — |
| 2005-05-13 | $2.61 | $2.95 | 28,013 | — | — |
| 2005-05-12 | $2.73 | $3.09 | 2,363 | — | — |
| 2005-05-11 | $2.70 | $3.05 | 0 | — | — |
| 2005-05-10 | $2.70 | $3.05 | 3,375 | — | — |
| 2005-05-09 | $2.76 | $3.12 | 1,013 | — | — |
| 2005-05-06 | $2.72 | $3.08 | 0 | — | — |
| 2005-05-05 | $2.72 | $3.08 | 1,013 | — | — |
| 2005-05-04 | $2.67 | $3.02 | 675 | — | — |
| 2005-05-03 | $2.69 | $3.04 | 4,050 | — | — |
| 2005-05-02 | $2.75 | $3.11 | 10,463 | — | — |
| 2005-04-29 | $2.73 | $3.08 | 23,625 | — | — |
| 2005-04-28 | $2.73 | $3.08 | 1,688 | — | — |
| 2005-04-27 | $2.73 | $3.08 | 9,450 | — | — |
| 2005-04-26 | $2.68 | $3.03 | 58,388 | — | — |
| 2005-04-25 | $2.73 | $3.08 | 40,838 | — | — |
| 2005-04-22 | $2.70 | $3.05 | 12,825 | — | — |
| 2005-04-21 | $2.76 | $3.12 | 62,775 | — | — |
| 2005-04-20 | $2.78 | $3.15 | 5,738 | — | — |
| 2005-04-19 | $2.77 | $3.13 | 1,350 | — | — |
| 2005-04-18 | $2.76 | $3.12 | 5,063 | — | — |
| 2005-04-15 | $2.77 | $3.13 | 22,950 | — | — |
| 2005-04-14 | $2.81 | $3.17 | 4,050 | — | — |
| 2005-04-13 | $2.81 | $3.17 | 13,838 | — | — |
| 2005-04-12 | $2.90 | $3.28 | 11,138 | — | — |
| 2005-04-11 | $2.90 | $3.28 | 0 | — | — |
| 2005-04-08 | $2.90 | $3.28 | 9,113 | — | — |
| 2005-04-07 | $2.92 | $3.31 | 675 | — | — |
| 2005-04-06 | $2.92 | $3.30 | 9,113 | — | — |
| 2005-04-05 | $2.96 | $3.35 | 28,013 | — | — |
| 2005-04-04 | $2.97 | $3.35 | 10,800 | — | — |
| 2005-04-01 | $2.96 | $3.35 | 10,125 | — | — |
| 2005-03-31 | $3.03 | $3.43 | 0 | — | — |
| 2005-03-30 | $3.03 | $3.43 | 2,025 | — | — |
| 2005-03-29 | $2.96 | $3.35 | 20,250 | — | — |
| 2005-03-28 | $3.04 | $3.43 | 2,025 | — | — |
| 2005-03-24 | $3.01 | $3.40 | 2,700 | — | — |
| 2005-03-23 | $3.03 | $3.42 | 2,025 | — | — |
| 2005-03-22 | $3.01 | $3.40 | 6,075 | — | — |
| 2005-03-21 | $3.04 | $3.44 | 58,725 | — | — |
| 2005-03-18 | $3.04 | $3.43 | 2,363 | — | — |
| 2005-03-17 | $3.08 | $3.48 | 12,150 | — | — |
| 2005-03-16 | $3.05 | $3.45 | 8,100 | — | — |
| 2005-03-15 | $3.08 | $3.48 | 13,500 | — | — |
| 2005-03-14 | $3.10 | $3.50 | 8,775 | — | — |
| 2005-03-11 | $3.07 | $3.47 | 7,088 | — | — |
| 2005-03-10 | $3.06 | $3.46 | 14,175 | — | — |
| 2005-03-09 | $3.08 | $3.48 | 21,600 | — | — |
| 2005-03-08 | $3.08 | $3.48 | 3,038 | — | — |
| 2005-03-07 | $3.06 | $3.46 | 14,175 | — | — |
| 2005-03-04 | $3.07 | $3.47 | 0 | — | — |
| 2005-03-03 | $3.07 | $3.47 | 27,675 | — | — |
| 2005-03-02 | $3.06 | $3.46 | 3,713 | — | — |
| 2005-03-01 | $3.03 | $3.43 | 4,050 | — | — |
| 2005-02-28 | $3.02 | $3.41 | 25,313 | — | — |
| 2005-02-25 | $3.02 | $3.42 | 23,963 | — | — |
| 2005-02-24 | $3.03 | $3.43 | 14,513 | — | — |
| 2005-02-23 | $3.05 | $3.45 | 11,138 | — | — |
| 2005-02-22 | $3.05 | $3.45 | 55,350 | — | — |
| 2005-02-18 | $3.02 | $3.42 | 29,025 | — | — |
| 2005-02-17 | $3.03 | $3.43 | 48,263 | — | — |
| 2005-02-16 | $3.00 | $3.39 | 15,863 | — | — |
| 2005-02-15 | $2.99 | $3.38 | 35,438 | — | — |
| 2005-02-14 | $3.05 | $3.45 | 26,325 | — | — |
| 2005-02-11 | $2.73 | $3.09 | 72,900 | — | — |
| 2005-02-10 | $2.96 | $3.35 | 4,725 | — | — |
| 2005-02-09 | $2.96 | $3.35 | 6,413 | — | — |
| 2005-02-08 | $3.03 | $3.43 | 7,763 | — | — |
| 2005-02-07 | $3.00 | $3.39 | 3,375 | — | — |
| 2005-02-04 | $3.00 | $3.40 | 5,063 | — | — |
| 2005-02-03 | $2.97 | $3.36 | 5,400 | — | — |
| 2005-02-02 | $2.95 | $3.34 | 0 | — | — |
| 2005-02-01 | $2.95 | $3.34 | 5,400 | — | — |
| 2005-01-31 | $2.98 | $3.37 | 11,813 | — | — |
| 2005-01-28 | $3.06 | $3.46 | 9,788 | — | — |
| 2005-01-27 | $3.10 | $3.50 | 2,700 | — | — |
| 2005-01-26 | $3.14 | $3.55 | 7,425 | — | — |
| 2005-01-25 | $3.26 | $3.69 | 17,888 | — | — |
| 2005-01-24 | $2.95 | $3.33 | 19,238 | — | — |
| 2005-01-21 | $2.95 | $3.33 | 21,600 | — | — |
| 2005-01-20 | $2.96 | $3.34 | 1,350 | — | — |
| 2005-01-19 | $2.96 | $3.34 | 0 | — | — |
| 2005-01-18 | $2.96 | $3.34 | 1,013 | — | — |
| 2005-01-14 | $2.95 | $3.33 | 0 | — | — |
| 2005-01-13 | $2.95 | $3.33 | 4,050 | — | — |
| 2005-01-12 | $2.95 | $3.33 | 5,063 | — | — |
| 2005-01-11 | $2.98 | $3.37 | 5,738 | — | — |
| 2005-01-10 | $3.00 | $3.39 | 9,450 | — | — |
| 2005-01-07 | $3.08 | $3.48 | 338 | — | — |
| 2005-01-06 | $2.95 | $3.33 | 2,363 | — | — |
| 2005-01-05 | $3.03 | $3.42 | 0 | — | — |
| 2005-01-04 | $3.03 | $3.42 | 9,450 | — | — |
| 2005-01-03 | $2.95 | $3.34 | 15,863 | — | — |