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
- 1996-11-15 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 | $3.44 | $3.44 | 38,400 | — | — |
| 2005-12-29 | $3.49 | $3.49 | 25,600 | — | — |
| 2005-12-28 | $3.50 | $3.50 | 36,400 | — | — |
| 2005-12-27 | $3.50 | $3.50 | 31,600 | — | — |
| 2005-12-23 | $3.56 | $3.56 | 31,600 | — | — |
| 2005-12-22 | $3.52 | $3.52 | 12,000 | — | — |
| 2005-12-21 | $3.40 | $3.40 | 74,800 | — | — |
| 2005-12-20 | $3.43 | $3.43 | 19,600 | — | — |
| 2005-12-19 | $3.48 | $3.47 | 11,600 | — | — |
| 2005-12-16 | $3.43 | $3.43 | 15,200 | — | — |
| 2005-12-15 | $3.50 | $3.50 | 77,200 | — | — |
| 2005-12-14 | $3.49 | $3.49 | 41,600 | — | — |
| 2005-12-13 | $3.47 | $3.47 | 13,600 | — | — |
| 2005-12-12 | $3.46 | $3.46 | 27,200 | — | — |
| 2005-12-09 | $3.50 | $3.49 | 37,200 | — | — |
| 2005-12-08 | $3.49 | $3.49 | 50,800 | — | — |
| 2005-12-07 | $3.57 | $3.57 | 25,600 | — | — |
| 2005-12-06 | $3.59 | $3.59 | 66,000 | — | — |
| 2005-12-05 | $3.57 | $3.57 | 8,000 | — | — |
| 2005-12-02 | $3.54 | $3.54 | 20,000 | — | — |
| 2005-12-01 | $3.55 | $3.55 | 64,400 | — | — |
| 2005-11-30 | $3.62 | $3.62 | 38,400 | — | — |
| 2005-11-29 | $3.53 | $3.53 | 49,200 | — | — |
| 2005-11-28 | $3.57 | $3.57 | 50,800 | — | — |
| 2005-11-25 | $3.56 | $3.56 | 5,200 | — | — |
| 2005-11-23 | $3.55 | $3.55 | 21,600 | — | — |
| 2005-11-22 | $3.64 | $3.64 | 59,600 | — | — |
| 2005-11-21 | $3.62 | $3.62 | 56,400 | — | — |
| 2005-11-18 | $3.58 | $3.58 | 161,600 | — | — |
| 2005-11-17 | $3.30 | $3.30 | 15,600 | — | — |
| 2005-11-16 | $3.19 | $3.19 | 25,200 | — | — |
| 2005-11-15 | $3.24 | $3.24 | 70,000 | — | — |
| 2005-11-14 | $3.38 | $3.37 | 33,600 | — | — |
| 2005-11-11 | $3.47 | $3.46 | 18,800 | — | — |
| 2005-11-10 | $3.38 | $3.37 | 33,600 | — | — |
| 2005-11-09 | $3.45 | $3.45 | 35,600 | — | — |
| 2005-11-08 | $3.48 | $3.48 | 26,400 | — | — |
| 2005-11-07 | $3.50 | $3.50 | 51,200 | — | — |
| 2005-11-04 | $3.42 | $3.42 | 31,600 | — | — |
| 2005-11-03 | $3.41 | $3.41 | 51,200 | — | — |
| 2005-11-02 | $3.41 | $3.41 | 70,000 | — | — |
| 2005-11-01 | $3.41 | $3.41 | 30,400 | — | — |
| 2005-10-31 | $3.41 | $3.41 | 14,400 | — | — |
| 2005-10-28 | $3.40 | $3.40 | 23,600 | — | — |
| 2005-10-27 | $3.46 | $3.46 | 29,200 | — | — |
| 2005-10-26 | $3.43 | $3.43 | 44,000 | — | — |
| 2005-10-25 | $3.41 | $3.41 | 54,000 | — | — |
| 2005-10-24 | $3.37 | $3.37 | 21,600 | — | — |
| 2005-10-21 | $3.26 | $3.26 | 17,600 | — | — |
| 2005-10-20 | $3.31 | $3.31 | 20,800 | — | — |
| 2005-10-19 | $3.34 | $3.34 | 40,000 | — | — |
| 2005-10-18 | $3.32 | $3.32 | 27,600 | — | — |
| 2005-10-17 | $3.32 | $3.32 | 80,400 | — | — |
| 2005-10-14 | $3.29 | $3.28 | 47,600 | — | — |
| 2005-10-13 | $3.27 | $3.27 | 22,800 | — | — |
| 2005-10-12 | $3.27 | $3.27 | 68,400 | — | — |
| 2005-10-11 | $3.27 | $3.27 | 180,800 | — | — |
| 2005-10-10 | $3.25 | $3.25 | 834,400 | — | — |
| 2005-10-07 | $3.26 | $3.26 | 138,800 | — | — |
| 2005-10-06 | $3.29 | $3.28 | 30,400 | — | — |
| 2005-10-05 | $3.26 | $3.25 | 50,000 | — | — |
| 2005-10-04 | $3.28 | $3.28 | 194,000 | — | — |
| 2005-10-03 | $3.25 | $3.25 | 7,200 | — | — |
| 2005-09-30 | $3.26 | $3.25 | 40,000 | — | — |
| 2005-09-29 | $3.28 | $3.28 | 16,400 | — | — |
| 2005-09-28 | $3.24 | $3.24 | 22,000 | — | — |
| 2005-09-27 | $3.25 | $3.25 | 29,200 | — | — |
| 2005-09-26 | $3.28 | $3.28 | 52,800 | — | — |
| 2005-09-23 | $3.18 | $3.18 | 8,800 | — | — |
| 2005-09-22 | $3.18 | $3.18 | 10,400 | — | — |
| 2005-09-21 | $3.14 | $3.14 | 54,400 | — | — |
| 2005-09-20 | $3.29 | $3.29 | 43,600 | — | — |
| 2005-09-19 | $3.28 | $3.28 | 55,200 | — | — |
| 2005-09-16 | $3.15 | $3.15 | 22,400 | — | — |
| 2005-09-15 | $3.14 | $3.13 | 236,800 | — | — |
| 2005-09-14 | $3.06 | $3.06 | 38,000 | — | — |
| 2005-09-13 | $3.14 | $3.14 | 22,400 | — | — |
| 2005-09-12 | $3.14 | $3.14 | 209,600 | — | — |
| 2005-09-09 | $3.15 | $3.15 | 11,600 | — | — |
| 2005-09-08 | $3.10 | $3.10 | 20,000 | — | — |
| 2005-09-07 | $3.16 | $3.16 | 20,800 | — | — |
| 2005-09-06 | $3.15 | $3.15 | 43,600 | — | — |
| 2005-09-02 | $3.19 | $3.19 | 14,800 | — | — |
| 2005-09-01 | $3.23 | $3.23 | 11,200 | — | — |
| 2005-08-31 | $3.25 | $3.25 | 72,000 | — | — |
| 2005-08-30 | $3.18 | $3.18 | 44,400 | — | — |
| 2005-08-29 | $3.13 | $3.13 | 16,800 | — | — |
| 2005-08-26 | $3.12 | $3.12 | 16,000 | — | — |
| 2005-08-25 | $3.09 | $3.09 | 46,800 | — | — |
| 2005-08-24 | $3.16 | $3.16 | 39,600 | — | — |
| 2005-08-23 | $3.29 | $3.29 | 177,600 | — | — |
| 2005-08-22 | $3.18 | $3.18 | 66,400 | — | — |
| 2005-08-19 | $3.11 | $3.11 | 13,600 | — | — |
| 2005-08-18 | $3.08 | $3.07 | 179,200 | — | — |
| 2005-08-17 | $3.13 | $3.13 | 52,800 | — | — |
| 2005-08-16 | $3.22 | $3.22 | 42,800 | — | — |
| 2005-08-15 | $3.21 | $3.21 | 205,600 | — | — |
| 2005-08-12 | $3.39 | $3.39 | 36,400 | — | — |
| 2005-08-11 | $3.36 | $3.36 | 45,600 | — | — |
| 2005-08-10 | $3.35 | $3.35 | 99,600 | — | — |
| 2005-08-09 | $3.41 | $3.41 | 132,800 | — | — |
| 2005-08-08 | $3.27 | $3.27 | 42,400 | — | — |
| 2005-08-05 | $3.19 | $3.19 | 155,600 | — | — |
| 2005-08-04 | $3.20 | $3.19 | 142,000 | — | — |
| 2005-08-03 | $3.20 | $3.20 | 78,000 | — | — |
| 2005-08-02 | $3.23 | $3.23 | 30,000 | — | — |
| 2005-08-01 | $3.23 | $3.23 | 144,000 | — | — |
| 2005-07-29 | $3.25 | $3.25 | 38,800 | — | — |
| 2005-07-28 | $3.26 | $3.25 | 59,200 | — | — |
| 2005-07-27 | $3.24 | $3.24 | 87,600 | — | — |
| 2005-07-26 | $3.21 | $3.21 | 53,200 | — | — |
| 2005-07-25 | $3.23 | $3.23 | 72,400 | — | — |
| 2005-07-22 | $3.23 | $3.23 | 37,600 | — | — |
| 2005-07-21 | $3.25 | $3.25 | 41,200 | — | — |
| 2005-07-20 | $3.22 | $3.21 | 43,600 | — | — |
| 2005-07-19 | $3.21 | $3.21 | 120,400 | — | — |
| 2005-07-18 | $3.31 | $3.31 | 149,600 | — | — |
| 2005-07-15 | $3.35 | $3.35 | 86,000 | — | — |
| 2005-07-14 | $3.35 | $3.35 | 59,600 | — | — |
| 2005-07-13 | $3.31 | $3.31 | 138,000 | — | — |
| 2005-07-12 | $3.23 | $3.23 | 205,200 | — | — |
| 2005-07-11 | $3.12 | $3.12 | 113,200 | — | — |
| 2005-07-08 | $3.03 | $3.03 | 198,000 | — | — |
| 2005-07-07 | $3.00 | $3.00 | 209,600 | — | — |
| 2005-07-06 | $2.93 | $2.93 | 96,000 | — | — |
| 2005-07-05 | $2.92 | $2.92 | 523,200 | — | — |
| 2005-07-01 | $2.87 | $2.86 | 162,000 | — | — |
| 2005-06-30 | $2.88 | $2.88 | 634,000 | — | — |
| 2005-06-29 | $2.85 | $2.85 | 2,942,800 | — | — |
| 2005-06-28 | $3.25 | $3.25 | 93,200 | — | — |
| 2005-06-27 | $3.09 | $3.09 | 11,200 | — | — |
| 2005-06-24 | $3.10 | $3.10 | 20,800 | — | — |
| 2005-06-23 | $3.07 | $3.07 | 89,200 | — | — |
| 2005-06-22 | $3.16 | $3.16 | 36,400 | — | — |
| 2005-06-21 | $3.18 | $3.18 | 51,200 | — | — |
| 2005-06-20 | $3.18 | $3.18 | 42,800 | — | — |
| 2005-06-17 | $3.13 | $3.12 | 35,600 | — | — |
| 2005-06-16 | $3.13 | $3.12 | 36,800 | — | — |
| 2005-06-15 | $3.16 | $3.16 | 72,800 | — | — |
| 2005-06-14 | $3.18 | $3.18 | 101,200 | — | — |
| 2005-06-13 | $3.25 | $3.25 | 158,400 | — | — |
| 2005-06-10 | $3.34 | $3.34 | 219,200 | — | — |
| 2005-06-09 | $3.13 | $3.12 | 42,400 | — | — |
| 2005-06-08 | $3.11 | $3.11 | 35,200 | — | — |
| 2005-06-07 | $3.06 | $3.06 | 26,800 | — | — |
| 2005-06-06 | $3.02 | $3.02 | 33,200 | — | — |
| 2005-06-03 | $3.03 | $3.03 | 381,600 | — | — |
| 2005-06-02 | $3.03 | $3.03 | 32,800 | — | — |
| 2005-06-01 | $3.14 | $3.13 | 55,200 | — | — |
| 2005-05-31 | $3.12 | $3.12 | 75,600 | — | — |
| 2005-05-27 | $3.10 | $3.10 | 79,200 | — | — |
| 2005-05-26 | $3.13 | $3.12 | 80,000 | — | — |
| 2005-05-25 | $3.05 | $3.04 | 12,400 | — | — |
| 2005-05-24 | $3.05 | $3.05 | 65,200 | — | — |
| 2005-05-23 | $3.03 | $3.03 | 95,600 | — | — |
| 2005-05-20 | $3.02 | $3.01 | 12,400 | — | — |
| 2005-05-19 | $3.01 | $3.01 | 48,000 | — | — |
| 2005-05-18 | $3.02 | $3.01 | 18,800 | — | — |
| 2005-05-17 | $3.01 | $3.01 | 14,400 | — | — |
| 2005-05-16 | $3.00 | $3.00 | 24,400 | — | — |
| 2005-05-13 | $3.00 | $3.00 | 80,400 | — | — |
| 2005-05-12 | $3.00 | $3.00 | 68,000 | — | — |
| 2005-05-11 | $2.93 | $2.93 | 34,400 | — | — |
| 2005-05-10 | $2.96 | $2.96 | 23,200 | — | — |
| 2005-05-09 | $3.00 | $3.00 | 20,800 | — | — |
| 2005-05-06 | $2.90 | $2.90 | 16,000 | — | — |
| 2005-05-05 | $2.93 | $2.93 | 48,800 | — | — |
| 2005-05-04 | $2.88 | $2.88 | 30,400 | — | — |
| 2005-05-03 | $2.89 | $2.89 | 45,600 | — | — |
| 2005-05-02 | $2.85 | $2.85 | 52,000 | — | — |
| 2005-04-29 | $2.74 | $2.74 | 30,400 | — | — |
| 2005-04-28 | $2.76 | $2.76 | 21,600 | — | — |
| 2005-04-27 | $2.85 | $2.85 | 192,000 | — | — |
| 2005-04-26 | $2.81 | $2.81 | 29,600 | — | — |
| 2005-04-25 | $2.86 | $2.86 | 32,800 | — | — |
| 2005-04-22 | $2.80 | $2.80 | 83,200 | — | — |
| 2005-04-21 | $2.72 | $2.72 | 96,000 | — | — |
| 2005-04-20 | $2.80 | $2.80 | 232,000 | — | — |
| 2005-04-19 | $2.70 | $2.70 | 92,000 | — | — |
| 2005-04-18 | $2.66 | $2.66 | 26,400 | — | — |
| 2005-04-15 | $2.66 | $2.66 | 64,000 | — | — |
| 2005-04-14 | $2.74 | $2.74 | 42,400 | — | — |
| 2005-04-13 | $2.77 | $2.77 | 32,000 | — | — |
| 2005-04-12 | $2.85 | $2.85 | 17,200 | — | — |
| 2005-04-11 | $2.83 | $2.83 | 23,200 | — | — |
| 2005-04-08 | $2.87 | $2.87 | 20,800 | — | — |
| 2005-04-07 | $2.86 | $2.85 | 24,800 | — | — |
| 2005-04-06 | $2.87 | $2.86 | 31,200 | — | — |
| 2005-04-05 | $2.94 | $2.94 | 63,200 | — | — |
| 2005-04-04 | $2.88 | $2.88 | 148,000 | — | — |
| 2005-04-01 | $2.89 | $2.89 | 35,600 | — | — |
| 2005-03-31 | $2.92 | $2.92 | 35,600 | — | — |
| 2005-03-30 | $2.97 | $2.97 | 129,600 | — | — |
| 2005-03-29 | $2.83 | $2.83 | 24,800 | — | — |
| 2005-03-28 | $2.91 | $2.91 | 157,600 | — | — |
| 2005-03-24 | $2.98 | $2.98 | 89,600 | — | — |
| 2005-03-23 | $3.02 | $3.02 | 68,800 | — | — |
| 2005-03-22 | $3.07 | $3.07 | 35,200 | — | — |
| 2005-03-21 | $3.11 | $3.10 | 57,200 | — | — |
| 2005-03-18 | $3.13 | $3.12 | 64,400 | — | — |
| 2005-03-17 | $3.10 | $3.10 | 44,800 | — | — |
| 2005-03-16 | $3.12 | $3.12 | 184,800 | — | — |
| 2005-03-15 | $3.23 | $3.23 | 65,200 | — | — |
| 2005-03-14 | $3.22 | $3.22 | 123,200 | — | — |
| 2005-03-11 | $3.30 | $3.30 | 30,400 | — | — |
| 2005-03-10 | $3.27 | $3.27 | 30,400 | — | — |
| 2005-03-09 | $3.26 | $3.26 | 99,200 | — | — |
| 2005-03-08 | $3.26 | $3.26 | 192,400 | — | — |
| 2005-03-07 | $3.23 | $3.23 | 54,000 | — | — |
| 2005-03-04 | $3.23 | $3.23 | 50,800 | — | — |
| 2005-03-03 | $3.22 | $3.22 | 95,600 | — | — |
| 2005-03-02 | $3.20 | $3.20 | 94,800 | — | — |
| 2005-03-01 | $3.19 | $3.19 | 1,129,600 | — | — |
| 2005-02-28 | $3.26 | $3.25 | 170,400 | — | — |
| 2005-02-25 | $3.25 | $3.25 | 271,200 | — | — |
| 2005-02-24 | $3.24 | $3.24 | 48,400 | — | — |
| 2005-02-23 | $3.18 | $3.18 | 56,000 | — | — |
| 2005-02-22 | $3.23 | $3.23 | 168,000 | — | — |
| 2005-02-18 | $3.21 | $3.21 | 149,600 | — | — |
| 2005-02-17 | $3.24 | $3.24 | 109,200 | — | — |
| 2005-02-16 | $3.09 | $3.09 | 540,400 | — | — |
| 2005-02-15 | $3.26 | $3.26 | 167,200 | — | — |
| 2005-02-14 | $3.30 | $3.30 | 781,600 | — | — |
| 2005-02-11 | $3.90 | $3.90 | 241,200 | — | — |
| 2005-02-10 | $3.77 | $3.77 | 270,800 | — | — |
| 2005-02-09 | $4.03 | $4.03 | 908,000 | — | — |
| 2005-02-08 | $3.81 | $3.81 | 1,508,400 | — | — |
| 2005-02-07 | $3.21 | $3.21 | 25,200 | — | — |
| 2005-02-04 | $3.25 | $3.25 | 28,400 | — | — |
| 2005-02-03 | $3.24 | $3.24 | 52,400 | — | — |
| 2005-02-02 | $3.16 | $3.16 | 38,400 | — | — |
| 2005-02-01 | $3.27 | $3.27 | 72,400 | — | — |
| 2005-01-31 | $3.29 | $3.29 | 200,800 | — | — |
| 2005-01-28 | $3.12 | $3.12 | 64,800 | — | — |
| 2005-01-27 | $2.97 | $2.97 | 67,600 | — | — |
| 2005-01-26 | $3.01 | $3.01 | 50,000 | — | — |
| 2005-01-25 | $3.00 | $3.00 | 65,600 | — | — |
| 2005-01-24 | $3.02 | $3.02 | 70,800 | — | — |
| 2005-01-21 | $3.16 | $3.16 | 40,400 | — | — |
| 2005-01-20 | $3.14 | $3.14 | 18,400 | — | — |
| 2005-01-19 | $3.13 | $3.13 | 8,000 | — | — |
| 2005-01-18 | $3.16 | $3.16 | 58,000 | — | — |
| 2005-01-14 | $3.10 | $3.10 | 64,800 | — | — |
| 2005-01-13 | $3.09 | $3.09 | 31,200 | — | — |
| 2005-01-12 | $3.06 | $3.06 | 80,000 | — | — |
| 2005-01-11 | $3.09 | $3.09 | 172,000 | — | — |
| 2005-01-10 | $3.05 | $3.05 | 138,400 | — | — |
| 2005-01-07 | $3.00 | $3.00 | 21,600 | — | — |
| 2005-01-06 | $3.03 | $3.03 | 44,800 | — | — |
| 2005-01-05 | $3.01 | $3.01 | 42,400 | — | — |
| 2005-01-04 | $3.02 | $3.02 | 290,000 | — | — |
| 2005-01-03 | $2.89 | $2.89 | 69,600 | — | — |