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
- 1994-04-06 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 | $2.35 | $2.35 | 25,200 | — | — |
| 2005-12-29 | $2.35 | $2.35 | 34,400 | — | — |
| 2005-12-28 | $2.35 | $2.35 | 20,800 | — | — |
| 2005-12-27 | $2.44 | $2.44 | 14,000 | — | — |
| 2005-12-23 | $2.46 | $2.46 | 3,800 | — | — |
| 2005-12-22 | $2.48 | $2.48 | 4,600 | — | — |
| 2005-12-21 | $2.45 | $2.45 | 12,000 | — | — |
| 2005-12-20 | $2.46 | $2.46 | 9,200 | — | — |
| 2005-12-19 | $2.50 | $2.50 | 5,000 | — | — |
| 2005-12-16 | $2.48 | $2.48 | 3,000 | — | — |
| 2005-12-15 | $2.48 | $2.48 | 4,800 | — | — |
| 2005-12-14 | $2.51 | $2.50 | 6,800 | — | — |
| 2005-12-13 | $2.52 | $2.51 | 400 | — | — |
| 2005-12-12 | $2.51 | $2.51 | 3,600 | — | — |
| 2005-12-09 | $2.53 | $2.52 | 600 | — | — |
| 2005-12-08 | $2.56 | $2.56 | 3,200 | — | — |
| 2005-12-07 | $2.51 | $2.50 | 9,000 | — | — |
| 2005-12-06 | $2.57 | $2.56 | 5,400 | — | — |
| 2005-12-05 | $2.55 | $2.54 | 11,000 | — | — |
| 2005-12-02 | $2.51 | $2.50 | 3,600 | — | — |
| 2005-12-01 | $2.53 | $2.52 | 16,600 | — | — |
| 2005-11-30 | $2.59 | $2.59 | 12,600 | — | — |
| 2005-11-29 | $2.55 | $2.55 | 19,600 | — | — |
| 2005-11-28 | $2.60 | $2.60 | 8,200 | — | — |
| 2005-11-25 | $2.55 | $2.55 | 11,600 | — | — |
| 2005-11-23 | $2.59 | $2.58 | 78,400 | — | — |
| 2005-11-22 | $2.73 | $2.73 | 7,800 | — | — |
| 2005-11-21 | $2.71 | $2.71 | 9,000 | — | — |
| 2005-11-18 | $2.83 | $2.82 | 14,000 | — | — |
| 2005-11-17 | $2.67 | $2.66 | 6,400 | — | — |
| 2005-11-16 | $2.71 | $2.71 | 16,000 | — | — |
| 2005-11-15 | $2.71 | $2.70 | 10,000 | — | — |
| 2005-11-14 | $2.84 | $2.83 | 8,400 | — | — |
| 2005-11-11 | $2.82 | $2.81 | 6,800 | — | — |
| 2005-11-10 | $2.75 | $2.75 | 14,000 | — | — |
| 2005-11-09 | $2.71 | $2.70 | 21,800 | — | — |
| 2005-11-08 | $2.80 | $2.80 | 30,800 | — | — |
| 2005-11-07 | $2.65 | $2.64 | 23,000 | — | — |
| 2005-11-04 | $2.54 | $2.53 | 6,400 | — | — |
| 2005-11-03 | $2.50 | $2.50 | 8,200 | — | — |
| 2005-11-02 | $2.49 | $2.49 | 4,200 | — | — |
| 2005-11-01 | $2.50 | $2.50 | 17,000 | — | — |
| 2005-10-31 | $2.47 | $2.47 | 123,200 | — | — |
| 2005-10-28 | $2.35 | $2.35 | 8,800 | — | — |
| 2005-10-27 | $2.37 | $2.36 | 7,800 | — | — |
| 2005-10-26 | $2.45 | $2.45 | 3,600 | — | — |
| 2005-10-25 | $2.47 | $2.47 | 7,000 | — | — |
| 2005-10-24 | $2.39 | $2.39 | 4,600 | — | — |
| 2005-10-21 | $2.41 | $2.40 | 4,200 | — | — |
| 2005-10-20 | $2.42 | $2.42 | 20,800 | — | — |
| 2005-10-19 | $2.48 | $2.48 | 12,600 | — | — |
| 2005-10-18 | $2.55 | $2.54 | 13,800 | — | — |
| 2005-10-17 | $2.54 | $2.53 | 25,800 | — | — |
| 2005-10-14 | $2.59 | $2.58 | 22,400 | — | — |
| 2005-10-13 | $2.47 | $2.47 | 30,800 | — | — |
| 2005-10-12 | $2.52 | $2.51 | 3,200 | — | — |
| 2005-10-11 | $2.63 | $2.62 | 10,000 | — | — |
| 2005-10-10 | $2.59 | $2.58 | 4,800 | — | — |
| 2005-10-07 | $2.63 | $2.62 | 5,200 | — | — |
| 2005-10-06 | $2.59 | $2.59 | 43,800 | — | — |
| 2005-10-05 | $2.65 | $2.65 | 14,600 | — | — |
| 2005-10-04 | $2.66 | $2.65 | 1,200 | — | — |
| 2005-10-03 | $2.75 | $2.75 | 22,200 | — | — |
| 2005-09-30 | $2.72 | $2.72 | 5,200 | — | — |
| 2005-09-29 | $2.73 | $2.72 | 5,800 | — | — |
| 2005-09-28 | $2.74 | $2.73 | 4,800 | — | — |
| 2005-09-27 | $2.74 | $2.74 | 20,200 | — | — |
| 2005-09-26 | $2.64 | $2.63 | 8,800 | — | — |
| 2005-09-23 | $2.70 | $2.70 | 9,400 | — | — |
| 2005-09-22 | $2.65 | $2.64 | 5,400 | — | — |
| 2005-09-21 | $2.65 | $2.65 | 4,600 | — | — |
| 2005-09-20 | $2.68 | $2.68 | 16,000 | — | — |
| 2005-09-19 | $2.67 | $2.67 | 25,200 | — | — |
| 2005-09-16 | $2.85 | $2.85 | 12,800 | — | — |
| 2005-09-15 | $2.86 | $2.85 | 21,600 | — | — |
| 2005-09-14 | $2.88 | $2.87 | 13,600 | — | — |
| 2005-09-13 | $2.95 | $2.95 | 4,400 | — | — |
| 2005-09-12 | $2.94 | $2.93 | 13,600 | — | — |
| 2005-09-09 | $2.83 | $2.82 | 4,400 | — | — |
| 2005-09-08 | $2.83 | $2.83 | 200 | — | — |
| 2005-09-07 | $2.80 | $2.80 | 3,200 | — | — |
| 2005-09-06 | $2.80 | $2.80 | 2,600 | — | — |
| 2005-09-02 | $2.79 | $2.79 | 23,600 | — | — |
| 2005-09-01 | $2.90 | $2.89 | 3,000 | — | — |
| 2005-08-31 | $2.83 | $2.82 | 600 | — | — |
| 2005-08-30 | $2.81 | $2.81 | 12,600 | — | — |
| 2005-08-29 | $2.88 | $2.87 | 5,000 | — | — |
| 2005-08-26 | $2.94 | $2.94 | 14,600 | — | — |
| 2005-08-25 | $2.85 | $2.85 | 8,200 | — | — |
| 2005-08-24 | $2.70 | $2.70 | 8,000 | — | — |
| 2005-08-23 | $2.85 | $2.85 | 17,000 | — | — |
| 2005-08-22 | $2.88 | $2.88 | 7,800 | — | — |
| 2005-08-19 | $2.88 | $2.87 | 6,000 | — | — |
| 2005-08-18 | $2.81 | $2.81 | 2,600 | — | — |
| 2005-08-17 | $2.86 | $2.85 | 5,400 | — | — |
| 2005-08-16 | $2.72 | $2.72 | 7,800 | — | — |
| 2005-08-15 | $2.80 | $2.80 | 14,800 | — | — |
| 2005-08-12 | $2.90 | $2.90 | 2,800 | — | — |
| 2005-08-11 | $2.88 | $2.88 | 7,600 | — | — |
| 2005-08-10 | $2.90 | $2.89 | 3,600 | — | — |
| 2005-08-09 | $2.89 | $2.88 | 9,400 | — | — |
| 2005-08-08 | $2.90 | $2.90 | 7,600 | — | — |
| 2005-08-05 | $3.05 | $3.05 | 2,200 | — | — |
| 2005-08-04 | $2.98 | $2.97 | 4,200 | — | — |
| 2005-08-03 | $3.05 | $3.05 | 1,200 | — | — |
| 2005-08-02 | $3.08 | $3.07 | 11,200 | — | — |
| 2005-08-01 | $3.03 | $3.02 | 8,200 | — | — |
| 2005-07-29 | $3.02 | $3.02 | 6,000 | — | — |
| 2005-07-28 | $3.03 | $3.02 | 8,000 | — | — |
| 2005-07-27 | $3.07 | $3.06 | 14,200 | — | — |
| 2005-07-26 | $3.03 | $3.03 | 24,600 | — | — |
| 2005-07-25 | $3.00 | $3.00 | 4,400 | — | — |
| 2005-07-22 | $3.01 | $3.00 | 6,800 | — | — |
| 2005-07-21 | $3.00 | $3.00 | 10,200 | — | — |
| 2005-07-20 | $3.01 | $3.01 | 6,200 | — | — |
| 2005-07-19 | $2.90 | $2.90 | 13,400 | — | — |
| 2005-07-18 | $2.95 | $2.95 | 19,200 | — | — |
| 2005-07-15 | $2.84 | $2.83 | 18,200 | — | — |
| 2005-07-14 | $2.73 | $2.73 | 29,400 | — | — |
| 2005-07-13 | $2.72 | $2.72 | 2,200 | — | — |
| 2005-07-12 | $2.65 | $2.65 | 11,800 | — | — |
| 2005-07-11 | $2.70 | $2.70 | 44,400 | — | — |
| 2005-07-08 | $2.66 | $2.65 | 20,200 | — | — |
| 2005-07-07 | $2.63 | $2.62 | 61,200 | — | — |
| 2005-07-06 | $2.62 | $2.62 | 17,000 | — | — |
| 2005-07-05 | $2.64 | $2.63 | 33,200 | — | — |
| 2005-07-01 | $2.67 | $2.66 | 110,000 | — | — |
| 2005-06-30 | $2.60 | $2.60 | 23,000 | — | — |
| 2005-06-29 | $2.75 | $2.75 | 36,000 | — | — |
| 2005-06-28 | $2.88 | $2.87 | 2,000 | — | — |
| 2005-06-27 | $2.85 | $2.85 | 10,400 | — | — |
| 2005-06-24 | $2.85 | $2.84 | 6,600 | — | — |
| 2005-06-23 | $2.91 | $2.91 | 6,600 | — | — |
| 2005-06-22 | $2.88 | $2.87 | 8,000 | — | — |
| 2005-06-21 | $2.85 | $2.85 | 7,800 | — | — |
| 2005-06-20 | $2.85 | $2.84 | 15,800 | — | — |
| 2005-06-17 | $2.97 | $2.96 | 11,600 | — | — |
| 2005-06-16 | $3.03 | $3.03 | 10,400 | — | — |
| 2005-06-15 | $3.05 | $3.04 | 47,800 | — | — |
| 2005-06-14 | $2.93 | $2.93 | 41,600 | — | — |
| 2005-06-13 | $2.75 | $2.74 | 20,000 | — | — |
| 2005-06-10 | $2.75 | $2.75 | 11,800 | — | — |
| 2005-06-09 | $2.88 | $2.88 | 9,000 | — | — |
| 2005-06-08 | $2.84 | $2.83 | 12,800 | — | — |
| 2005-06-07 | $2.86 | $2.86 | 12,000 | — | — |
| 2005-06-06 | $2.94 | $2.93 | 10,200 | — | — |
| 2005-06-03 | $3.00 | $2.99 | 6,400 | — | — |
| 2005-06-02 | $3.00 | $3.00 | 600 | — | — |
| 2005-06-01 | $2.96 | $2.96 | 4,200 | — | — |
| 2005-05-31 | $3.05 | $3.04 | 5,000 | — | — |
| 2005-05-27 | $3.00 | $3.00 | 5,000 | — | — |
| 2005-05-26 | $3.00 | $3.00 | 24,000 | — | — |
| 2005-05-25 | $3.18 | $3.17 | 8,200 | — | — |
| 2005-05-24 | $3.03 | $3.03 | 9,200 | — | — |
| 2005-05-23 | $3.06 | $3.05 | 18,200 | — | — |
| 2005-05-20 | $3.09 | $3.09 | 17,600 | — | — |
| 2005-05-19 | $3.06 | $3.06 | 19,800 | — | — |
| 2005-05-18 | $2.97 | $2.97 | 11,800 | — | — |
| 2005-05-17 | $2.95 | $2.94 | 19,800 | — | — |
| 2005-05-16 | $2.72 | $2.71 | 7,800 | — | — |
| 2005-05-13 | $2.66 | $2.66 | 8,000 | — | — |
| 2005-05-12 | $2.68 | $2.68 | 13,400 | — | — |
| 2005-05-11 | $2.80 | $2.80 | 7,200 | — | — |
| 2005-05-10 | $2.74 | $2.73 | 4,400 | — | — |
| 2005-05-09 | $2.85 | $2.85 | 12,200 | — | — |
| 2005-05-06 | $2.80 | $2.80 | 2,800 | — | — |
| 2005-05-05 | $2.78 | $2.77 | 23,400 | — | — |
| 2005-05-04 | $2.58 | $2.58 | 13,000 | — | — |
| 2005-05-03 | $2.52 | $2.52 | 12,200 | — | — |
| 2005-05-02 | $2.56 | $2.56 | 25,600 | — | — |
| 2005-04-29 | $2.65 | $2.64 | 32,600 | — | — |
| 2005-04-28 | $2.80 | $2.79 | 13,800 | — | — |
| 2005-04-27 | $2.87 | $2.87 | 7,400 | — | — |
| 2005-04-26 | $2.88 | $2.87 | 14,200 | — | — |
| 2005-04-25 | $2.97 | $2.97 | 28,400 | — | — |
| 2005-04-22 | $2.78 | $2.78 | 4,800 | — | — |
| 2005-04-21 | $2.69 | $2.69 | 15,600 | — | — |
| 2005-04-20 | $2.67 | $2.67 | 10,000 | — | — |
| 2005-04-19 | $2.63 | $2.62 | 45,800 | — | — |
| 2005-04-18 | $2.71 | $2.70 | 37,000 | — | — |
| 2005-04-15 | $2.82 | $2.82 | 17,200 | — | — |
| 2005-04-14 | $2.82 | $2.82 | 18,200 | — | — |
| 2005-04-13 | $2.81 | $2.80 | 12,600 | — | — |
| 2005-04-12 | $2.90 | $2.89 | 19,600 | — | — |
| 2005-04-11 | $2.90 | $2.90 | 7,000 | — | — |
| 2005-04-08 | $2.96 | $2.96 | 35,200 | — | — |
| 2005-04-07 | $2.95 | $2.95 | 69,200 | — | — |
| 2005-04-06 | $2.91 | $2.90 | 59,200 | — | — |
| 2005-04-05 | $2.91 | $2.90 | 52,400 | — | — |
| 2005-04-04 | $2.98 | $2.97 | 26,000 | — | — |
| 2005-04-01 | $3.04 | $3.04 | 22,000 | — | — |
| 2005-03-31 | $3.12 | $3.12 | 95,200 | — | — |
| 2005-03-30 | $3.02 | $3.02 | 68,400 | — | — |
| 2005-03-29 | $3.14 | $3.14 | 11,000 | — | — |
| 2005-03-28 | $3.18 | $3.17 | 35,800 | — | — |
| 2005-03-24 | $3.23 | $3.23 | 32,600 | — | — |
| 2005-03-23 | $3.20 | $3.19 | 31,600 | — | — |
| 2005-03-22 | $3.23 | $3.22 | 96,200 | — | — |
| 2005-03-21 | $3.20 | $3.20 | 60,600 | — | — |
| 2005-03-18 | $3.15 | $3.15 | 102,400 | — | — |
| 2005-03-17 | $3.02 | $3.01 | 473,400 | — | — |
| 2005-03-16 | $3.60 | $3.60 | 22,000 | — | — |
| 2005-03-15 | $3.67 | $3.67 | 3,200 | — | — |
| 2005-03-14 | $3.60 | $3.60 | 11,600 | — | — |
| 2005-03-11 | $3.57 | $3.57 | 52,200 | — | — |
| 2005-03-10 | $3.63 | $3.63 | 23,800 | — | — |
| 2005-03-09 | $3.88 | $3.87 | 11,400 | — | — |
| 2005-03-08 | $3.91 | $3.90 | 18,800 | — | — |
| 2005-03-07 | $3.85 | $3.85 | 24,600 | — | — |
| 2005-03-04 | $3.88 | $3.87 | 28,600 | — | — |
| 2005-03-03 | $3.75 | $3.75 | 7,000 | — | — |
| 2005-03-02 | $3.88 | $3.87 | 22,400 | — | — |
| 2005-03-01 | $4.00 | $3.99 | 39,200 | — | — |
| 2005-02-28 | $3.85 | $3.85 | 21,000 | — | — |
| 2005-02-25 | $3.88 | $3.88 | 52,200 | — | — |
| 2005-02-24 | $3.55 | $3.55 | 24,000 | — | — |
| 2005-02-23 | $3.55 | $3.55 | 14,400 | — | — |
| 2005-02-22 | $3.63 | $3.63 | 57,400 | — | — |
| 2005-02-18 | $3.74 | $3.74 | 178,200 | — | — |
| 2005-02-17 | $4.19 | $4.19 | 11,600 | — | — |
| 2005-02-16 | $4.16 | $4.15 | 7,200 | — | — |
| 2005-02-15 | $4.17 | $4.16 | 23,200 | — | — |
| 2005-02-14 | $4.26 | $4.26 | 14,800 | — | — |
| 2005-02-11 | $4.39 | $4.38 | 34,600 | — | — |
| 2005-02-10 | $4.40 | $4.39 | 5,200 | — | — |
| 2005-02-09 | $4.41 | $4.40 | 14,800 | — | — |
| 2005-02-08 | $4.55 | $4.54 | 41,400 | — | — |
| 2005-02-07 | $4.43 | $4.43 | 59,000 | — | — |
| 2005-02-04 | $4.43 | $4.42 | 18,400 | — | — |
| 2005-02-03 | $4.41 | $4.40 | 62,800 | — | — |
| 2005-02-02 | $4.18 | $4.17 | 47,600 | — | — |
| 2005-02-01 | $4.25 | $4.24 | 30,000 | — | — |
| 2005-01-31 | $4.23 | $4.22 | 51,000 | — | — |
| 2005-01-28 | $4.20 | $4.19 | 32,000 | — | — |
| 2005-01-27 | $4.30 | $4.29 | 17,200 | — | — |
| 2005-01-26 | $4.28 | $4.27 | 28,800 | — | — |
| 2005-01-25 | $4.25 | $4.25 | 68,000 | — | — |
| 2005-01-24 | $4.26 | $4.26 | 57,800 | — | — |
| 2005-01-21 | $4.65 | $4.64 | 51,200 | — | — |
| 2005-01-20 | $4.39 | $4.38 | 42,400 | — | — |
| 2005-01-19 | $4.65 | $4.65 | 11,800 | — | — |
| 2005-01-18 | $4.61 | $4.61 | 68,000 | — | — |
| 2005-01-14 | $4.51 | $4.51 | 168,600 | — | — |
| 2005-01-13 | $4.61 | $4.60 | 183,600 | — | — |
| 2005-01-12 | $4.58 | $4.57 | 182,600 | — | — |
| 2005-01-11 | $4.71 | $4.71 | 256,800 | — | — |
| 2005-01-10 | $5.01 | $5.01 | 240,800 | — | — |
| 2005-01-07 | $5.37 | $5.36 | 1,378,600 | — | — |
| 2005-01-06 | $4.89 | $4.89 | 532,600 | — | — |
| 2005-01-05 | $4.78 | $4.77 | 340,600 | — | — |
| 2005-01-04 | $5.05 | $5.05 | 1,588,400 | — | — |
| 2005-01-03 | $6.51 | $6.51 | 4,876,400 | — | — |