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
- 1984-07-17 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 | $2.51 | $2.51 | 557,400 | — | — |
| 2005-12-29 | $2.51 | $2.51 | 995,400 | — | — |
| 2005-12-28 | $2.53 | $2.53 | 253,800 | — | — |
| 2005-12-27 | $2.53 | $2.53 | 484,800 | — | — |
| 2005-12-23 | $2.55 | $2.55 | 109,800 | — | — |
| 2005-12-22 | $2.55 | $2.55 | 163,200 | — | — |
| 2005-12-21 | $2.55 | $2.55 | 387,600 | — | — |
| 2005-12-20 | $2.52 | $2.52 | 265,800 | — | — |
| 2005-12-19 | $2.52 | $2.52 | 166,800 | — | — |
| 2005-12-16 | $2.54 | $2.54 | 154,800 | — | — |
| 2005-12-15 | $2.53 | $2.53 | 136,200 | — | — |
| 2005-12-14 | $2.52 | $2.52 | 207,000 | — | — |
| 2005-12-13 | $2.52 | $2.52 | 162,600 | — | — |
| 2005-12-12 | $2.49 | $2.49 | 140,400 | — | — |
| 2005-12-09 | $2.48 | $2.48 | 38,400 | — | — |
| 2005-12-08 | $2.49 | $2.49 | 96,000 | — | — |
| 2005-12-07 | $2.49 | $2.49 | 111,600 | — | — |
| 2005-12-06 | $2.52 | $2.52 | 150,600 | — | — |
| 2005-12-05 | $2.51 | $2.51 | 236,400 | — | — |
| 2005-12-02 | $2.52 | $2.52 | 281,400 | — | — |
| 2005-12-01 | $2.51 | $2.51 | 232,200 | — | — |
| 2005-11-30 | $2.48 | $2.48 | 422,400 | — | — |
| 2005-11-29 | $2.46 | $2.46 | 97,200 | — | — |
| 2005-11-28 | $2.48 | $2.48 | 102,600 | — | — |
| 2005-11-25 | $2.53 | $2.53 | 50,400 | — | — |
| 2005-11-23 | $2.51 | $2.51 | 192,000 | — | — |
| 2005-11-22 | $2.52 | $2.52 | 150,000 | — | — |
| 2005-11-21 | $2.47 | $2.47 | 218,400 | — | — |
| 2005-11-18 | $2.34 | $2.34 | 712,800 | — | — |
| 2005-11-17 | $2.34 | $2.34 | 257,400 | — | — |
| 2005-11-16 | $2.34 | $2.34 | 166,200 | — | — |
| 2005-11-15 | $2.33 | $2.33 | 311,400 | — | — |
| 2005-11-14 | $2.33 | $2.33 | 214,200 | — | — |
| 2005-11-11 | $2.35 | $2.35 | 105,000 | — | — |
| 2005-11-10 | $2.33 | $2.33 | 100,200 | — | — |
| 2005-11-09 | $2.30 | $2.30 | 132,600 | — | — |
| 2005-11-08 | $2.29 | $2.29 | 172,800 | — | — |
| 2005-11-07 | $2.28 | $2.28 | 313,200 | — | — |
| 2005-11-04 | $2.25 | $2.25 | 150,600 | — | — |
| 2005-11-03 | $2.28 | $2.28 | 263,400 | — | — |
| 2005-11-02 | $2.23 | $2.23 | 153,600 | — | — |
| 2005-11-01 | $2.23 | $2.23 | 127,200 | — | — |
| 2005-10-31 | $2.22 | $2.22 | 119,400 | — | — |
| 2005-10-28 | $2.22 | $2.22 | 160,800 | — | — |
| 2005-10-27 | $2.18 | $2.18 | 114,600 | — | — |
| 2005-10-26 | $2.18 | $2.18 | 181,200 | — | — |
| 2005-10-25 | $2.23 | $2.23 | 85,800 | — | — |
| 2005-10-24 | $2.22 | $2.22 | 241,800 | — | — |
| 2005-10-21 | $2.22 | $2.22 | 146,400 | — | — |
| 2005-10-20 | $2.18 | $2.18 | 195,000 | — | — |
| 2005-10-19 | $2.20 | $2.20 | 301,800 | — | — |
| 2005-10-18 | $2.14 | $2.14 | 121,200 | — | — |
| 2005-10-17 | $2.10 | $2.10 | 343,800 | — | — |
| 2005-10-14 | $2.13 | $2.13 | 112,200 | — | — |
| 2005-10-13 | $2.15 | $2.15 | 206,400 | — | — |
| 2005-10-12 | $2.12 | $2.12 | 240,600 | — | — |
| 2005-10-11 | $2.27 | $2.27 | 145,200 | — | — |
| 2005-10-10 | $2.22 | $2.22 | 76,200 | — | — |
| 2005-10-07 | $2.16 | $2.16 | 167,400 | — | — |
| 2005-10-06 | $2.20 | $2.20 | 228,600 | — | — |
| 2005-10-05 | $2.22 | $2.22 | 223,800 | — | — |
| 2005-10-04 | $2.22 | $2.22 | 461,400 | — | — |
| 2005-10-03 | $2.21 | $2.21 | 555,000 | — | — |
| 2005-09-30 | $2.28 | $2.28 | 368,400 | — | — |
| 2005-09-29 | $2.18 | $2.18 | 2,027,400 | — | — |
| 2005-09-28 | $2.33 | $2.33 | 183,600 | — | — |
| 2005-09-27 | $2.33 | $2.33 | 128,400 | — | — |
| 2005-09-26 | $2.33 | $2.33 | 122,400 | — | — |
| 2005-09-23 | $2.32 | $2.32 | 77,400 | — | — |
| 2005-09-22 | $2.31 | $2.31 | 107,400 | — | — |
| 2005-09-21 | $2.32 | $2.32 | 156,600 | — | — |
| 2005-09-20 | $2.33 | $2.33 | 82,200 | — | — |
| 2005-09-19 | $2.34 | $2.34 | 154,200 | — | — |
| 2005-09-16 | $2.39 | $2.39 | 236,400 | — | — |
| 2005-09-15 | $2.34 | $2.34 | 357,000 | — | — |
| 2005-09-14 | $2.44 | $2.44 | 72,600 | — | — |
| 2005-09-13 | $2.41 | $2.41 | 123,000 | — | — |
| 2005-09-12 | $2.44 | $2.44 | 240,600 | — | — |
| 2005-09-09 | $2.45 | $2.45 | 211,800 | — | — |
| 2005-09-08 | $2.44 | $2.44 | 298,200 | — | — |
| 2005-09-07 | $2.47 | $2.47 | 253,800 | — | — |
| 2005-09-06 | $2.46 | $2.46 | 327,600 | — | — |
| 2005-09-02 | $2.43 | $2.43 | 370,200 | — | — |
| 2005-09-01 | $2.37 | $2.37 | 646,800 | — | — |
| 2005-08-31 | $2.57 | $2.57 | 642,600 | — | — |
| 2005-08-30 | $2.52 | $2.52 | 78,000 | — | — |
| 2005-08-29 | $2.47 | $2.47 | 40,200 | — | — |
| 2005-08-26 | $2.52 | $2.52 | 42,000 | — | — |
| 2005-08-25 | $2.52 | $2.52 | 99,000 | — | — |
| 2005-08-24 | $2.51 | $2.51 | 133,800 | — | — |
| 2005-08-23 | $2.49 | $2.49 | 184,200 | — | — |
| 2005-08-22 | $2.54 | $2.54 | 414,600 | — | — |
| 2005-08-19 | $2.50 | $2.50 | 49,800 | — | — |
| 2005-08-18 | $2.48 | $2.48 | 104,400 | — | — |
| 2005-08-17 | $2.57 | $2.57 | 215,400 | — | — |
| 2005-08-16 | $2.45 | $2.45 | 159,600 | — | — |
| 2005-08-15 | $2.39 | $2.39 | 222,000 | — | — |
| 2005-08-12 | $2.47 | $2.47 | 191,400 | — | — |
| 2005-08-11 | $2.39 | $2.39 | 150,000 | — | — |
| 2005-08-10 | $2.39 | $2.39 | 166,200 | — | — |
| 2005-08-09 | $2.40 | $2.40 | 93,600 | — | — |
| 2005-08-08 | $2.40 | $2.40 | 543,000 | — | — |
| 2005-08-05 | $2.44 | $2.44 | 363,000 | — | — |
| 2005-08-04 | $2.51 | $2.51 | 65,400 | — | — |
| 2005-08-03 | $2.51 | $2.51 | 222,000 | — | — |
| 2005-08-02 | $2.52 | $2.52 | 125,400 | — | — |
| 2005-08-01 | $2.60 | $2.60 | 153,600 | — | — |
| 2005-07-29 | $2.59 | $2.59 | 216,600 | — | — |
| 2005-07-28 | $2.60 | $2.60 | 158,400 | — | — |
| 2005-07-27 | $2.58 | $2.58 | 159,600 | — | — |
| 2005-07-26 | $2.58 | $2.58 | 88,800 | — | — |
| 2005-07-25 | $2.58 | $2.58 | 301,800 | — | — |
| 2005-07-22 | $2.55 | $2.55 | 244,200 | — | — |
| 2005-07-21 | $2.56 | $2.56 | 304,200 | — | — |
| 2005-07-20 | $2.58 | $2.58 | 265,200 | — | — |
| 2005-07-19 | $2.56 | $2.56 | 240,600 | — | — |
| 2005-07-18 | $2.54 | $2.54 | 708,000 | — | — |
| 2005-07-15 | $2.48 | $2.48 | 220,200 | — | — |
| 2005-07-14 | $2.50 | $2.50 | 194,400 | — | — |
| 2005-07-13 | $2.50 | $2.50 | 1,086,600 | — | — |
| 2005-07-12 | $2.50 | $2.50 | 129,600 | — | — |
| 2005-07-11 | $2.45 | $2.45 | 431,400 | — | — |
| 2005-07-08 | $2.40 | $2.40 | 273,600 | — | — |
| 2005-07-07 | $2.45 | $2.45 | 134,400 | — | — |
| 2005-07-06 | $2.45 | $2.45 | 158,400 | — | — |
| 2005-07-05 | $2.46 | $2.46 | 268,200 | — | — |
| 2005-07-01 | $2.42 | $2.42 | 334,200 | — | — |
| 2005-06-30 | $2.41 | $2.41 | 340,800 | — | — |
| 2005-06-29 | $2.38 | $2.38 | 187,800 | — | — |
| 2005-06-28 | $2.37 | $2.37 | 318,000 | — | — |
| 2005-06-27 | $2.41 | $2.41 | 469,200 | — | — |
| 2005-06-24 | $2.45 | $2.45 | 179,400 | — | — |
| 2005-06-23 | $2.47 | $2.47 | 171,600 | — | — |
| 2005-06-22 | $2.50 | $2.50 | 185,400 | — | — |
| 2005-06-21 | $2.46 | $2.46 | 3,960,000 | — | — |
| 2005-06-20 | $2.49 | $2.49 | 231,600 | — | — |
| 2005-06-17 | $2.47 | $2.47 | 94,200 | — | — |
| 2005-06-16 | $2.52 | $2.52 | 203,400 | — | — |
| 2005-06-15 | $2.51 | $2.51 | 150,000 | — | — |
| 2005-06-14 | $2.51 | $2.51 | 178,200 | — | — |
| 2005-06-13 | $2.47 | $2.47 | 163,200 | — | — |
| 2005-06-10 | $2.50 | $2.50 | 96,600 | — | — |
| 2005-06-09 | $2.50 | $2.50 | 73,800 | — | — |
| 2005-06-08 | $2.49 | $2.49 | 373,200 | — | — |
| 2005-06-07 | $2.50 | $2.50 | 451,200 | — | — |
| 2005-06-06 | $2.46 | $2.46 | 216,600 | — | — |
| 2005-06-03 | $2.58 | $2.58 | 526,200 | — | — |
| 2005-06-02 | $2.53 | $2.53 | 534,000 | — | — |
| 2005-06-01 | $2.32 | $2.32 | 129,000 | — | — |
| 2005-05-31 | $2.33 | $2.33 | 115,200 | — | — |
| 2005-05-27 | $2.40 | $2.40 | 68,400 | — | — |
| 2005-05-26 | $2.30 | $2.30 | 20,400 | — | — |
| 2005-05-25 | $2.32 | $2.32 | 42,000 | — | — |
| 2005-05-24 | $2.36 | $2.36 | 36,000 | — | — |
| 2005-05-23 | $2.38 | $2.38 | 29,400 | — | — |
| 2005-05-20 | $2.37 | $2.37 | 99,600 | — | — |
| 2005-05-19 | $2.35 | $2.35 | 67,200 | — | — |
| 2005-05-18 | $2.41 | $2.41 | 65,400 | — | — |
| 2005-05-17 | $2.28 | $2.28 | 246,000 | — | — |
| 2005-05-16 | $2.25 | $2.25 | 154,800 | — | — |
| 2005-05-13 | $2.27 | $2.27 | 58,200 | — | — |
| 2005-05-12 | $2.28 | $2.28 | 63,600 | — | — |
| 2005-05-11 | $2.27 | $2.27 | 532,800 | — | — |
| 2005-05-10 | $2.27 | $2.27 | 90,600 | — | — |
| 2005-05-09 | $2.22 | $2.22 | 72,600 | — | — |
| 2005-05-06 | $2.28 | $2.28 | 12,600 | — | — |
| 2005-05-05 | $2.27 | $2.27 | 57,000 | — | — |
| 2005-05-04 | $2.28 | $2.28 | 101,400 | — | — |
| 2005-05-03 | $2.23 | $2.23 | 52,800 | — | — |
| 2005-05-02 | $2.25 | $2.25 | 67,200 | — | — |
| 2005-04-29 | $2.23 | $2.23 | 60,600 | — | — |
| 2005-04-28 | $2.19 | $2.19 | 109,200 | — | — |
| 2005-04-27 | $2.26 | $2.26 | 76,800 | — | — |
| 2005-04-26 | $2.24 | $2.24 | 58,200 | — | — |
| 2005-04-25 | $2.25 | $2.25 | 79,200 | — | — |
| 2005-04-22 | $2.29 | $2.29 | 144,000 | — | — |
| 2005-04-21 | $2.25 | $2.25 | 106,200 | — | — |
| 2005-04-20 | $2.23 | $2.23 | 123,000 | — | — |
| 2005-04-19 | $2.26 | $2.26 | 66,600 | — | — |
| 2005-04-18 | $2.22 | $2.22 | 144,600 | — | — |
| 2005-04-15 | $2.28 | $2.28 | 80,400 | — | — |
| 2005-04-14 | $2.29 | $2.29 | 58,800 | — | — |
| 2005-04-13 | $2.32 | $2.32 | 124,800 | — | — |
| 2005-04-12 | $2.40 | $2.40 | 63,000 | — | — |
| 2005-04-11 | $2.36 | $2.36 | 75,000 | — | — |
| 2005-04-08 | $2.34 | $2.34 | 102,600 | — | — |
| 2005-04-07 | $2.36 | $2.36 | 58,800 | — | — |
| 2005-04-06 | $2.42 | $2.42 | 162,600 | — | — |
| 2005-04-05 | $2.35 | $2.35 | 207,000 | — | — |
| 2005-04-04 | $2.45 | $2.45 | 249,600 | — | — |
| 2005-04-01 | $2.33 | $2.33 | 251,400 | — | — |
| 2005-03-31 | $2.35 | $2.35 | 379,800 | — | — |
| 2005-03-30 | $2.20 | $2.20 | 161,400 | — | — |
| 2005-03-29 | $2.13 | $2.13 | 114,000 | — | — |
| 2005-03-28 | $2.14 | $2.14 | 220,800 | — | — |
| 2005-03-24 | $2.13 | $2.13 | 246,600 | — | — |
| 2005-03-23 | $2.12 | $2.12 | 136,800 | — | — |
| 2005-03-22 | $2.11 | $2.11 | 122,400 | — | — |
| 2005-03-21 | $2.15 | $2.15 | 63,000 | — | — |
| 2005-03-18 | $2.17 | $2.17 | 167,400 | — | — |
| 2005-03-17 | $2.19 | $2.19 | 75,000 | — | — |
| 2005-03-16 | $2.23 | $2.23 | 135,600 | — | — |
| 2005-03-15 | $2.30 | $2.30 | 100,200 | — | — |
| 2005-03-14 | $2.32 | $2.32 | 178,200 | — | — |
| 2005-03-11 | $2.33 | $2.33 | 130,200 | — | — |
| 2005-03-10 | $2.34 | $2.34 | 193,800 | — | — |
| 2005-03-09 | $2.34 | $2.34 | 156,000 | — | — |
| 2005-03-08 | $2.35 | $2.35 | 186,600 | — | — |
| 2005-03-07 | $2.32 | $2.32 | 304,200 | — | — |
| 2005-03-04 | $2.35 | $2.35 | 124,200 | — | — |
| 2005-03-03 | $2.35 | $2.35 | 488,400 | — | — |
| 2005-03-02 | $2.38 | $2.38 | 56,400 | — | — |
| 2005-03-01 | $2.36 | $2.36 | 169,200 | — | — |
| 2005-02-28 | $2.35 | $2.35 | 201,600 | — | — |
| 2005-02-25 | $2.35 | $2.35 | 137,400 | — | — |
| 2005-02-24 | $2.35 | $2.35 | 76,800 | — | — |
| 2005-02-23 | $2.38 | $2.38 | 94,200 | — | — |
| 2005-02-22 | $2.35 | $2.35 | 115,800 | — | — |
| 2005-02-18 | $2.45 | $2.45 | 92,400 | — | — |
| 2005-02-17 | $2.45 | $2.45 | 153,000 | — | — |
| 2005-02-16 | $2.45 | $2.45 | 154,200 | — | — |
| 2005-02-15 | $2.39 | $2.39 | 207,000 | — | — |
| 2005-02-14 | $2.43 | $2.43 | 703,200 | — | — |
| 2005-02-11 | $2.46 | $2.46 | 82,200 | — | — |
| 2005-02-10 | $2.46 | $2.46 | 158,400 | — | — |
| 2005-02-09 | $2.47 | $2.47 | 169,800 | — | — |
| 2005-02-08 | $2.54 | $2.54 | 234,600 | — | — |
| 2005-02-07 | $2.52 | $2.52 | 146,400 | — | — |
| 2005-02-04 | $2.53 | $2.53 | 165,000 | — | — |
| 2005-02-03 | $2.51 | $2.51 | 168,000 | — | — |
| 2005-02-02 | $2.54 | $2.54 | 236,400 | — | — |
| 2005-02-01 | $2.45 | $2.45 | 262,200 | — | — |
| 2005-01-31 | $2.43 | $2.43 | 88,800 | — | — |
| 2005-01-28 | $2.44 | $2.44 | 130,200 | — | — |
| 2005-01-27 | $2.47 | $2.47 | 124,800 | — | — |
| 2005-01-26 | $2.41 | $2.41 | 150,600 | — | — |
| 2005-01-25 | $2.41 | $2.41 | 114,600 | — | — |
| 2005-01-24 | $2.43 | $2.43 | 127,800 | — | — |
| 2005-01-21 | $2.46 | $2.46 | 98,400 | — | — |
| 2005-01-20 | $2.43 | $2.43 | 121,800 | — | — |
| 2005-01-19 | $2.50 | $2.50 | 459,000 | — | — |
| 2005-01-18 | $2.47 | $2.47 | 571,200 | — | — |
| 2005-01-14 | $2.41 | $2.41 | 412,800 | — | — |
| 2005-01-13 | $2.38 | $2.38 | 780,000 | — | — |
| 2005-01-12 | $2.37 | $2.37 | 165,600 | — | — |
| 2005-01-11 | $2.39 | $2.39 | 401,400 | — | — |
| 2005-01-10 | $2.40 | $2.40 | 1,862,400 | — | — |
| 2005-01-07 | $2.50 | $2.50 | 162,600 | — | — |
| 2005-01-06 | $2.47 | $2.47 | 366,000 | — | — |
| 2005-01-05 | $2.53 | $2.53 | 271,800 | — | — |
| 2005-01-04 | $2.58 | $2.58 | 190,200 | — | — |
| 2005-01-03 | $2.52 | $2.52 | 419,400 | — | — |