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
- 2001-04-11 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 | $2.16 | $2.22 | 560,000 | — | — |
| 2005-12-29 | $2.12 | $2.18 | 1,436,000 | — | — |
| 2005-12-28 | $2.12 | $2.17 | 1,809,000 | — | — |
| 2005-12-27 | $2.12 | $2.18 | 352,000 | — | — |
| 2005-12-23 | $2.14 | $2.19 | 649,000 | — | — |
| 2005-12-22 | $2.16 | $2.22 | 942,000 | — | — |
| 2005-12-21 | $2.14 | $2.19 | 1,988,000 | — | — |
| 2005-12-20 | $2.14 | $2.20 | 2,219,000 | — | — |
| 2005-12-19 | $2.13 | $2.19 | 1,882,000 | — | — |
| 2005-12-16 | $2.11 | $2.17 | 878,000 | — | — |
| 2005-12-15 | $2.12 | $2.17 | 555,000 | — | — |
| 2005-12-14 | $2.13 | $2.19 | 2,299,000 | — | — |
| 2005-12-13 | $2.15 | $2.21 | 741,000 | — | — |
| 2005-12-12 | $2.15 | $2.21 | 387,000 | — | — |
| 2005-12-09 | $2.15 | $2.21 | 1,144,000 | — | — |
| 2005-12-08 | $2.14 | $2.20 | 364,000 | — | — |
| 2005-12-07 | $2.14 | $2.20 | 604,000 | — | — |
| 2005-12-06 | $2.12 | $2.17 | 860,000 | — | — |
| 2005-12-05 | $2.10 | $2.15 | 465,000 | — | — |
| 2005-12-02 | $2.11 | $2.16 | 1,029,000 | — | — |
| 2005-12-01 | $2.12 | $2.18 | 942,000 | — | — |
| 2005-11-30 | $2.12 | $2.17 | 2,054,000 | — | — |
| 2005-11-29 | $2.16 | $2.22 | 904,000 | — | — |
| 2005-11-28 | $2.16 | $2.21 | 1,220,000 | — | — |
| 2005-11-25 | $2.19 | $2.24 | 316,000 | — | — |
| 2005-11-23 | $2.13 | $2.19 | 374,000 | — | — |
| 2005-11-22 | $2.15 | $2.20 | 540,000 | — | — |
| 2005-11-21 | $2.15 | $2.20 | 829,000 | — | — |
| 2005-11-18 | $2.12 | $2.18 | 708,000 | — | — |
| 2005-11-17 | $2.13 | $2.19 | 1,626,000 | — | — |
| 2005-11-16 | $2.18 | $2.23 | 1,673,000 | — | — |
| 2005-11-15 | $2.12 | $2.18 | 752,000 | — | — |
| 2005-11-14 | $2.11 | $2.17 | 1,043,000 | — | — |
| 2005-11-11 | $2.09 | $2.14 | 1,627,000 | — | — |
| 2005-11-10 | $2.05 | $2.11 | 1,119,000 | — | — |
| 2005-11-09 | $2.07 | $2.12 | 1,893,000 | — | — |
| 2005-11-08 | $1.96 | $2.01 | 1,663,000 | — | — |
| 2005-11-07 | $1.95 | $2.00 | 1,191,000 | — | — |
| 2005-11-04 | $1.89 | $1.94 | 1,579,000 | — | — |
| 2005-11-03 | $1.89 | $1.94 | 1,868,000 | — | — |
| 2005-11-02 | $1.88 | $1.93 | 1,897,000 | — | — |
| 2005-11-01 | $1.88 | $1.93 | 1,774,000 | — | — |
| 2005-10-31 | $1.88 | $1.93 | 2,187,000 | — | — |
| 2005-10-28 | $1.79 | $1.84 | 742,000 | — | — |
| 2005-10-27 | $1.81 | $1.85 | 628,000 | — | — |
| 2005-10-26 | $1.84 | $1.89 | 496,000 | — | — |
| 2005-10-25 | $1.84 | $1.89 | 890,000 | — | — |
| 2005-10-24 | $1.81 | $1.86 | 1,171,000 | — | — |
| 2005-10-21 | $1.84 | $1.88 | 1,068,000 | — | — |
| 2005-10-20 | $1.80 | $1.85 | 2,083,000 | — | — |
| 2005-10-19 | $1.87 | $1.92 | 3,057,000 | — | — |
| 2005-10-18 | $1.91 | $1.96 | 1,246,000 | — | — |
| 2005-10-17 | $1.96 | $2.01 | 714,000 | — | — |
| 2005-10-14 | $1.97 | $2.02 | 1,295,000 | — | — |
| 2005-10-13 | $1.97 | $2.02 | 670,000 | — | — |
| 2005-10-12 | $1.97 | $2.02 | 3,181,000 | — | — |
| 2005-10-11 | $2.04 | $2.09 | 1,513,000 | — | — |
| 2005-10-10 | $2.10 | $2.15 | 1,336,000 | — | — |
| 2005-10-07 | $2.10 | $2.15 | 1,711,000 | — | — |
| 2005-10-06 | $2.03 | $2.08 | 2,081,000 | — | — |
| 2005-10-05 | $2.12 | $2.17 | 3,961,000 | — | — |
| 2005-10-04 | $2.17 | $2.23 | 3,845,000 | — | — |
| 2005-10-03 | $2.01 | $2.06 | 1,849,000 | — | — |
| 2005-09-30 | $1.95 | $2.00 | 928,000 | — | — |
| 2005-09-29 | $1.91 | $1.96 | 774,000 | — | — |
| 2005-09-28 | $1.83 | $1.88 | 232,000 | — | — |
| 2005-09-27 | $1.83 | $1.88 | 247,000 | — | — |
| 2005-09-26 | $1.82 | $1.87 | 300,000 | — | — |
| 2005-09-23 | $1.79 | $1.84 | 181,000 | — | — |
| 2005-09-22 | $1.79 | $1.83 | 550,000 | — | — |
| 2005-09-21 | $1.84 | $1.89 | 451,000 | — | — |
| 2005-09-20 | $1.85 | $1.89 | 325,000 | — | — |
| 2005-09-19 | $1.84 | $1.89 | 426,000 | — | — |
| 2005-09-16 | $1.84 | $1.89 | 1,057,000 | — | — |
| 2005-09-15 | $1.83 | $1.88 | 823,000 | — | — |
| 2005-09-14 | $1.82 | $1.87 | 1,168,000 | — | — |
| 2005-09-13 | $1.82 | $1.87 | 1,015,000 | — | — |
| 2005-09-12 | $1.81 | $1.86 | 591,000 | — | — |
| 2005-09-09 | $1.80 | $1.85 | 604,000 | — | — |
| 2005-09-08 | $1.80 | $1.85 | 536,000 | — | — |
| 2005-09-07 | $1.80 | $1.85 | 1,134,000 | — | — |
| 2005-09-06 | $1.79 | $1.84 | 1,326,000 | — | — |
| 2005-09-02 | $1.82 | $1.87 | 1,148,000 | — | — |
| 2005-09-01 | $1.79 | $1.84 | 2,031,000 | — | — |
| 2005-08-31 | $1.82 | $1.87 | 325,000 | — | — |
| 2005-08-30 | $1.80 | $1.85 | 693,000 | — | — |
| 2005-08-29 | $1.80 | $1.85 | 1,488,000 | — | — |
| 2005-08-26 | $1.84 | $1.89 | 894,000 | — | — |
| 2005-08-25 | $1.84 | $1.89 | 900,000 | — | — |
| 2005-08-24 | $1.84 | $1.89 | 685,000 | — | — |
| 2005-08-23 | $1.87 | $1.92 | 1,007,000 | — | — |
| 2005-08-22 | $1.90 | $1.95 | 953,000 | — | — |
| 2005-08-19 | $1.90 | $1.95 | 622,000 | — | — |
| 2005-08-18 | $1.89 | $1.94 | 326,000 | — | — |
| 2005-08-17 | $1.90 | $1.95 | 307,000 | — | — |
| 2005-08-16 | $1.87 | $1.92 | 613,000 | — | — |
| 2005-08-15 | $1.90 | $1.95 | 349,000 | — | — |
| 2005-08-12 | $1.91 | $1.96 | 373,000 | — | — |
| 2005-08-11 | $1.92 | $1.97 | 980,000 | — | — |
| 2005-08-10 | $1.86 | $1.91 | 455,000 | — | — |
| 2005-08-09 | $1.85 | $1.90 | 470,000 | — | — |
| 2005-08-08 | $1.87 | $1.91 | 932,000 | — | — |
| 2005-08-05 | $1.90 | $1.95 | 692,000 | — | — |
| 2005-08-04 | $1.94 | $1.99 | 710,000 | — | — |
| 2005-08-03 | $1.96 | $2.02 | 1,227,000 | — | — |
| 2005-08-02 | $1.95 | $2.00 | 1,523,000 | — | — |
| 2005-08-01 | $1.93 | $1.98 | 2,024,000 | — | — |
| 2005-07-29 | $1.89 | $1.94 | 1,141,000 | — | — |
| 2005-07-28 | $1.87 | $1.92 | 988,000 | — | — |
| 2005-07-27 | $1.90 | $1.95 | 2,064,000 | — | — |
| 2005-07-26 | $1.83 | $1.88 | 5,283,000 | — | — |
| 2005-07-25 | $1.74 | $1.78 | 1,384,000 | — | — |
| 2005-07-22 | $1.75 | $1.79 | 1,916,000 | — | — |
| 2005-07-21 | $1.73 | $1.77 | 984,000 | — | — |
| 2005-07-20 | $1.74 | $1.79 | 441,000 | — | — |
| 2005-07-19 | $1.74 | $1.78 | 759,000 | — | — |
| 2005-07-18 | $1.73 | $1.77 | 686,000 | — | — |
| 2005-07-15 | $1.74 | $1.78 | 583,000 | — | — |
| 2005-07-14 | $1.72 | $1.77 | 701,000 | — | — |
| 2005-07-13 | $1.72 | $1.77 | 1,397,000 | — | — |
| 2005-07-12 | $1.75 | $1.79 | 1,315,000 | — | — |
| 2005-07-11 | $1.79 | $1.83 | 1,099,000 | — | — |
| 2005-07-08 | $1.77 | $1.82 | 985,000 | — | — |
| 2005-07-07 | $1.76 | $1.81 | 420,000 | — | — |
| 2005-07-06 | $1.78 | $1.81 | 852,000 | — | — |
| 2005-07-05 | $1.77 | $1.80 | 2,283,000 | — | — |
| 2005-07-01 | $1.71 | $1.74 | 514,000 | — | — |
| 2005-06-30 | $1.69 | $1.73 | 846,000 | — | — |
| 2005-06-29 | $1.68 | $1.71 | 967,000 | — | — |
| 2005-06-28 | $1.67 | $1.71 | 374,000 | — | — |
| 2005-06-27 | $1.67 | $1.70 | 511,000 | — | — |
| 2005-06-24 | $1.67 | $1.71 | 758,000 | — | — |
| 2005-06-23 | $1.68 | $1.71 | 1,107,000 | — | — |
| 2005-06-22 | $1.68 | $1.71 | 2,925,000 | — | — |
| 2005-06-21 | $1.66 | $1.69 | 780,000 | — | — |
| 2005-06-20 | $1.65 | $1.69 | 780,000 | — | — |
| 2005-06-17 | $1.66 | $1.70 | 1,189,000 | — | — |
| 2005-06-16 | $1.67 | $1.70 | 1,479,000 | — | — |
| 2005-06-15 | $1.67 | $1.70 | 2,062,000 | — | — |
| 2005-06-14 | $1.64 | $1.67 | 622,000 | — | — |
| 2005-06-13 | $1.63 | $1.66 | 1,099,000 | — | — |
| 2005-06-10 | $1.63 | $1.66 | 1,464,000 | — | — |
| 2005-06-09 | $1.62 | $1.66 | 1,065,000 | — | — |
| 2005-06-08 | $1.63 | $1.66 | 1,184,000 | — | — |
| 2005-06-07 | $1.65 | $1.68 | 1,497,000 | — | — |
| 2005-06-06 | $1.65 | $1.69 | 2,618,000 | — | — |
| 2005-06-03 | $1.66 | $1.69 | 1,921,000 | — | — |
| 2005-06-02 | $1.65 | $1.68 | 1,629,000 | — | — |
| 2005-06-01 | $1.63 | $1.66 | 768,000 | — | — |
| 2005-05-31 | $1.62 | $1.65 | 1,090,000 | — | — |
| 2005-05-27 | $1.63 | $1.66 | 688,000 | — | — |
| 2005-05-26 | $1.63 | $1.66 | 1,598,000 | — | — |
| 2005-05-25 | $1.60 | $1.63 | 1,338,000 | — | — |
| 2005-05-24 | $1.59 | $1.62 | 1,316,000 | — | — |
| 2005-05-23 | $1.58 | $1.61 | 1,484,000 | — | — |
| 2005-05-20 | $1.59 | $1.62 | 1,059,000 | — | — |
| 2005-05-19 | $1.60 | $1.63 | 1,169,000 | — | — |
| 2005-05-18 | $1.60 | $1.63 | 1,742,000 | — | — |
| 2005-05-17 | $1.57 | $1.60 | 1,811,000 | — | — |
| 2005-05-16 | $1.56 | $1.59 | 1,672,000 | — | — |
| 2005-05-13 | $1.53 | $1.56 | 2,654,000 | — | — |
| 2005-05-12 | $1.53 | $1.56 | 1,599,000 | — | — |
| 2005-05-11 | $1.56 | $1.59 | 2,153,000 | — | — |
| 2005-05-10 | $1.56 | $1.59 | 2,698,000 | — | — |
| 2005-05-09 | $1.57 | $1.60 | 1,905,000 | — | — |
| 2005-05-06 | $1.57 | $1.60 | 2,487,000 | — | — |
| 2005-05-05 | $1.58 | $1.61 | 1,286,000 | — | — |
| 2005-05-04 | $1.59 | $1.62 | 2,499,000 | — | — |
| 2005-05-03 | $1.53 | $1.56 | 2,019,000 | — | — |
| 2005-05-02 | $1.51 | $1.54 | 1,880,000 | — | — |
| 2005-04-29 | $1.52 | $1.55 | 1,273,000 | — | — |
| 2005-04-28 | $1.53 | $1.56 | 1,296,000 | — | — |
| 2005-04-27 | $1.55 | $1.58 | 1,084,000 | — | — |
| 2005-04-26 | $1.58 | $1.61 | 1,086,000 | — | — |
| 2005-04-25 | $1.59 | $1.62 | 2,322,000 | — | — |
| 2005-04-22 | $1.59 | $1.62 | 2,868,000 | — | — |
| 2005-04-21 | $1.61 | $1.64 | 3,451,000 | — | — |
| 2005-04-20 | $1.65 | $1.68 | 481,000 | — | — |
| 2005-04-19 | $1.65 | $1.68 | 716,000 | — | — |
| 2005-04-18 | $1.65 | $1.68 | 3,080,000 | — | — |
| 2005-04-15 | $1.66 | $1.69 | 2,780,000 | — | — |
| 2005-04-14 | $1.71 | $1.74 | 1,098,000 | — | — |
| 2005-04-13 | $1.73 | $1.76 | 2,435,000 | — | — |
| 2005-04-12 | $1.75 | $1.78 | 455,000 | — | — |
| 2005-04-11 | $1.75 | $1.78 | 850,000 | — | — |
| 2005-04-08 | $1.74 | $1.78 | 1,280,000 | — | — |
| 2005-04-07 | $1.75 | $1.79 | 592,000 | — | — |
| 2005-04-06 | $1.75 | $1.78 | 795,000 | — | — |
| 2005-04-05 | $1.74 | $1.78 | 624,000 | — | — |
| 2005-04-04 | $1.73 | $1.77 | 646,000 | — | — |
| 2005-04-01 | $1.72 | $1.75 | 825,000 | — | — |
| 2005-03-31 | $1.71 | $1.75 | 821,000 | — | — |
| 2005-03-30 | $1.72 | $1.76 | 501,000 | — | — |
| 2005-03-29 | $1.71 | $1.74 | 994,000 | — | — |
| 2005-03-28 | $1.75 | $1.78 | 2,697,000 | — | — |
| 2005-03-24 | $1.73 | $1.76 | 427,000 | — | — |
| 2005-03-23 | $1.72 | $1.75 | 1,572,000 | — | — |
| 2005-03-22 | $1.69 | $1.72 | 1,486,000 | — | — |
| 2005-03-21 | $1.69 | $1.72 | 817,000 | — | — |
| 2005-03-18 | $1.69 | $1.72 | 2,174,000 | — | — |
| 2005-03-17 | $1.72 | $1.75 | 1,175,000 | — | — |
| 2005-03-16 | $1.72 | $1.76 | 2,132,000 | — | — |
| 2005-03-15 | $1.72 | $1.75 | 1,771,000 | — | — |
| 2005-03-14 | $1.72 | $1.76 | 928,000 | — | — |
| 2005-03-11 | $1.72 | $1.76 | 1,012,000 | — | — |
| 2005-03-10 | $1.76 | $1.80 | 1,105,000 | — | — |
| 2005-03-09 | $1.77 | $1.80 | 797,000 | — | — |
| 2005-03-08 | $1.73 | $1.77 | 2,135,000 | — | — |
| 2005-03-07 | $1.73 | $1.76 | 1,175,000 | — | — |
| 2005-03-04 | $1.75 | $1.78 | 679,000 | — | — |
| 2005-03-03 | $1.73 | $1.77 | 316,000 | — | — |
| 2005-03-02 | $1.74 | $1.77 | 896,000 | — | — |
| 2005-03-01 | $1.76 | $1.80 | 403,000 | — | — |
| 2005-02-28 | $1.76 | $1.80 | 760,000 | — | — |
| 2005-02-25 | $1.78 | $1.81 | 479,000 | — | — |
| 2005-02-24 | $1.72 | $1.75 | 1,198,000 | — | — |
| 2005-02-23 | $1.76 | $1.79 | 1,286,000 | — | — |
| 2005-02-22 | $1.75 | $1.79 | 1,473,000 | — | — |
| 2005-02-18 | $1.78 | $1.81 | 2,369,000 | — | — |
| 2005-02-17 | $1.78 | $1.82 | 1,361,000 | — | — |
| 2005-02-16 | $1.77 | $1.81 | 1,222,000 | — | — |
| 2005-02-15 | $1.77 | $1.81 | 1,716,000 | — | — |
| 2005-02-14 | $1.77 | $1.80 | 2,117,000 | — | — |
| 2005-02-11 | $1.76 | $1.80 | 1,554,000 | — | — |
| 2005-02-10 | $1.73 | $1.77 | 1,205,000 | — | — |
| 2005-02-09 | $1.72 | $1.75 | 1,400,000 | — | — |
| 2005-02-08 | $1.71 | $1.74 | 2,182,000 | — | — |
| 2005-02-07 | $1.71 | $1.74 | 1,364,000 | — | — |
| 2005-02-04 | $1.71 | $1.75 | 2,104,000 | — | — |
| 2005-02-03 | $1.68 | $1.71 | 1,436,000 | — | — |
| 2005-02-02 | $1.70 | $1.74 | 2,480,000 | — | — |
| 2005-02-01 | $1.72 | $1.75 | 1,906,000 | — | — |
| 2005-01-31 | $1.69 | $1.72 | 3,283,000 | — | — |
| 2005-01-28 | $1.73 | $1.76 | 1,162,000 | — | — |
| 2005-01-27 | $1.73 | $1.76 | 1,036,000 | — | — |
| 2005-01-26 | $1.70 | $1.74 | 379,000 | — | — |
| 2005-01-25 | $1.70 | $1.74 | 818,000 | — | — |
| 2005-01-24 | $1.71 | $1.74 | 1,296,000 | — | — |
| 2005-01-21 | $1.72 | $1.75 | 663,000 | — | — |
| 2005-01-20 | $1.72 | $1.76 | 781,000 | — | — |
| 2005-01-19 | $1.71 | $1.74 | 2,838,000 | — | — |
| 2005-01-18 | $1.72 | $1.76 | 2,500,000 | — | — |
| 2005-01-14 | $1.75 | $1.78 | 2,512,000 | — | — |
| 2005-01-13 | $1.74 | $1.78 | 2,391,000 | — | — |
| 2005-01-12 | $1.76 | $1.80 | 5,208,000 | — | — |
| 2005-01-11 | $1.76 | $1.79 | 4,384,000 | — | — |
| 2005-01-10 | $1.80 | $1.83 | 4,373,000 | — | — |
| 2005-01-07 | $1.84 | $1.87 | 3,262,000 | — | — |
| 2005-01-06 | $1.82 | $1.86 | 2,928,000 | — | — |
| 2005-01-05 | $1.86 | $1.90 | 2,120,000 | — | — |
| 2005-01-04 | $1.90 | $1.94 | 4,363,000 | — | — |
| 2005-01-03 | $1.97 | $2.01 | 984,000 | — | — |