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
- 1993-12-13 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 | $3.85 | $3.99 | 646,228 | — | — |
| 2005-12-29 | $3.88 | $4.03 | 495,113 | — | — |
| 2005-12-28 | $3.95 | $4.10 | 766,969 | — | — |
| 2005-12-27 | $3.95 | $4.09 | 540,675 | — | — |
| 2005-12-23 | $3.86 | $4.00 | 833,034 | — | — |
| 2005-12-22 | $3.82 | $3.97 | 1,246,894 | — | — |
| 2005-12-21 | $3.87 | $4.02 | 343,997 | — | — |
| 2005-12-20 | $3.81 | $3.96 | 568,772 | — | — |
| 2005-12-19 | $3.90 | $4.05 | 975,797 | — | — |
| 2005-12-16 | $3.92 | $4.07 | 1,256,766 | — | — |
| 2005-12-15 | $3.91 | $4.06 | 1,223,353 | — | — |
| 2005-12-14 | $3.90 | $4.04 | 508,022 | — | — |
| 2005-12-13 | $3.82 | $3.96 | 595,350 | — | — |
| 2005-12-12 | $3.87 | $4.02 | 784,434 | — | — |
| 2005-12-09 | $3.88 | $4.03 | 2,161,181 | — | — |
| 2005-12-08 | $3.95 | $4.10 | 1,699,481 | — | — |
| 2005-12-07 | $3.80 | $3.95 | 1,453,444 | — | — |
| 2005-12-06 | $3.74 | $3.88 | 1,378,266 | — | — |
| 2005-12-05 | $3.76 | $3.90 | 1,489,894 | — | — |
| 2005-12-02 | $3.74 | $3.88 | 1,005,413 | — | — |
| 2005-12-01 | $3.70 | $3.84 | 1,584,056 | — | — |
| 2005-11-30 | $3.59 | $3.72 | 2,096,634 | — | — |
| 2005-11-29 | $3.51 | $3.64 | 991,744 | — | — |
| 2005-11-28 | $3.59 | $3.72 | 1,087,425 | — | — |
| 2005-11-25 | $3.63 | $3.77 | 459,422 | — | — |
| 2005-11-23 | $3.63 | $3.77 | 1,177,791 | — | — |
| 2005-11-22 | $3.72 | $3.86 | 1,135,266 | — | — |
| 2005-11-21 | $3.71 | $3.85 | 805,697 | — | — |
| 2005-11-18 | $3.66 | $3.80 | 1,745,044 | — | — |
| 2005-11-17 | $3.76 | $3.90 | 624,966 | — | — |
| 2005-11-16 | $3.68 | $3.82 | 972,759 | — | — |
| 2005-11-15 | $3.55 | $3.69 | 2,090,559 | — | — |
| 2005-11-14 | $3.65 | $3.79 | 1,308,403 | — | — |
| 2005-11-11 | $3.62 | $3.76 | 1,873,378 | — | — |
| 2005-11-10 | $3.63 | $3.77 | 1,303,847 | — | — |
| 2005-11-09 | $3.58 | $3.72 | 2,574,281 | — | — |
| 2005-11-08 | $3.62 | $3.62 | 1,782,253 | — | — |
| 2005-11-07 | $3.54 | $3.54 | 2,350,266 | — | — |
| 2005-11-04 | $3.52 | $3.52 | 1,768,584 | — | — |
| 2005-11-03 | $3.41 | $3.41 | 3,682,209 | — | — |
| 2005-11-02 | $3.32 | $3.32 | 4,028,484 | — | — |
| 2005-11-01 | $3.47 | $3.47 | 1,739,728 | — | — |
| 2005-10-31 | $3.38 | $3.38 | 1,337,259 | — | — |
| 2005-10-28 | $3.25 | $3.25 | 989,466 | — | — |
| 2005-10-27 | $3.25 | $3.25 | 858,094 | — | — |
| 2005-10-26 | $3.39 | $3.39 | 1,429,903 | — | — |
| 2005-10-25 | $3.42 | $3.42 | 1,926,534 | — | — |
| 2005-10-24 | $3.30 | $3.30 | 652,303 | — | — |
| 2005-10-21 | $3.29 | $3.29 | 1,084,388 | — | — |
| 2005-10-20 | $3.29 | $3.29 | 943,144 | — | — |
| 2005-10-19 | $3.34 | $3.34 | 1,800,478 | — | — |
| 2005-10-18 | $3.23 | $3.23 | 439,678 | — | — |
| 2005-10-17 | $3.30 | $3.30 | 471,572 | — | — |
| 2005-10-14 | $3.29 | $3.29 | 767,728 | — | — |
| 2005-10-13 | $3.28 | $3.28 | 1,170,956 | — | — |
| 2005-10-12 | $3.22 | $3.22 | 942,384 | — | — |
| 2005-10-11 | $3.32 | $3.32 | 1,858,950 | — | — |
| 2005-10-10 | $3.32 | $3.32 | 1,197,534 | — | — |
| 2005-10-07 | $3.36 | $3.36 | 5,413,584 | — | — |
| 2005-10-06 | $3.00 | $3.00 | 997,059 | — | — |
| 2005-10-05 | $3.03 | $3.03 | 734,316 | — | — |
| 2005-10-04 | $3.18 | $3.18 | 1,353,966 | — | — |
| 2005-10-03 | $3.13 | $3.13 | 1,532,419 | — | — |
| 2005-09-30 | $3.02 | $3.02 | 718,369 | — | — |
| 2005-09-29 | $2.93 | $2.93 | 597,628 | — | — |
| 2005-09-28 | $2.93 | $2.93 | 504,984 | — | — |
| 2005-09-27 | $2.98 | $2.98 | 744,188 | — | — |
| 2005-09-26 | $3.03 | $3.03 | 1,530,900 | — | — |
| 2005-09-23 | $3.03 | $3.03 | 1,245,375 | — | — |
| 2005-09-22 | $3.00 | $3.00 | 758,616 | — | — |
| 2005-09-21 | $2.93 | $2.93 | 1,372,191 | — | — |
| 2005-09-20 | $3.03 | $3.03 | 376,650 | — | — |
| 2005-09-19 | $3.11 | $3.11 | 388,041 | — | — |
| 2005-09-16 | $3.12 | $3.12 | 807,975 | — | — |
| 2005-09-15 | $3.09 | $3.09 | 590,794 | — | — |
| 2005-09-14 | $3.08 | $3.08 | 906,694 | — | — |
| 2005-09-13 | $3.05 | $3.05 | 916,566 | — | — |
| 2005-09-12 | $3.12 | $3.12 | 1,062,366 | — | — |
| 2005-09-09 | $3.13 | $3.13 | 2,004,750 | — | — |
| 2005-09-08 | $3.10 | $3.10 | 735,834 | — | — |
| 2005-09-07 | $3.13 | $3.13 | 416,897 | — | — |
| 2005-09-06 | $3.12 | $3.12 | 1,286,381 | — | — |
| 2005-09-02 | $3.04 | $3.04 | 277,931 | — | — |
| 2005-09-01 | $3.07 | $3.07 | 388,041 | — | — |
| 2005-08-31 | $3.09 | $3.09 | 378,928 | — | — |
| 2005-08-30 | $3.04 | $3.04 | 475,369 | — | — |
| 2005-08-29 | $3.09 | $3.09 | 496,631 | — | — |
| 2005-08-26 | $3.10 | $3.10 | 419,175 | — | — |
| 2005-08-25 | $3.09 | $3.09 | 596,869 | — | — |
| 2005-08-24 | $3.11 | $3.11 | 877,078 | — | — |
| 2005-08-23 | $3.18 | $3.18 | 964,406 | — | — |
| 2005-08-22 | $3.03 | $3.03 | 692,550 | — | — |
| 2005-08-19 | $3.00 | $3.00 | 584,719 | — | — |
| 2005-08-18 | $2.96 | $2.96 | 276,413 | — | — |
| 2005-08-17 | $3.02 | $3.02 | 825,441 | — | — |
| 2005-08-16 | $3.00 | $3.00 | 1,528,622 | — | — |
| 2005-08-15 | $3.14 | $3.14 | 823,922 | — | — |
| 2005-08-12 | $3.07 | $3.07 | 873,281 | — | — |
| 2005-08-11 | $3.09 | $3.09 | 986,428 | — | — |
| 2005-08-10 | $3.09 | $3.09 | 2,910,684 | — | — |
| 2005-08-09 | $3.00 | $3.00 | 2,225,728 | — | — |
| 2005-08-08 | $2.86 | $2.86 | 1,053,253 | — | — |
| 2005-08-05 | $2.83 | $2.83 | 1,524,825 | — | — |
| 2005-08-04 | $2.91 | $2.91 | 655,341 | — | — |
| 2005-08-03 | $2.99 | $2.99 | 1,314,478 | — | — |
| 2005-08-02 | $2.91 | $2.91 | 1,230,947 | — | — |
| 2005-08-01 | $2.96 | $2.96 | 703,181 | — | — |
| 2005-07-29 | $2.94 | $2.94 | 938,588 | — | — |
| 2005-07-28 | $2.89 | $2.89 | 1,312,959 | — | — |
| 2005-07-27 | $2.90 | $2.90 | 1,283,344 | — | — |
| 2005-07-26 | $2.94 | $2.94 | 1,178,550 | — | — |
| 2005-07-25 | $2.97 | $2.97 | 1,134,506 | — | — |
| 2005-07-22 | $2.98 | $2.98 | 1,458,000 | — | — |
| 2005-07-21 | $2.89 | $2.89 | 2,717,803 | — | — |
| 2005-07-20 | $2.91 | $2.91 | 3,471,863 | — | — |
| 2005-07-19 | $2.89 | $2.89 | 7,759,294 | — | — |
| 2005-07-18 | $2.53 | $2.53 | 1,534,697 | — | — |
| 2005-07-15 | $2.59 | $2.59 | 547,509 | — | — |
| 2005-07-14 | $2.57 | $2.57 | 696,347 | — | — |
| 2005-07-13 | $2.59 | $2.59 | 700,144 | — | — |
| 2005-07-12 | $2.48 | $2.48 | 700,903 | — | — |
| 2005-07-11 | $2.52 | $2.52 | 486,759 | — | — |
| 2005-07-08 | $2.50 | $2.50 | 316,659 | — | — |
| 2005-07-07 | $2.47 | $2.47 | 419,934 | — | — |
| 2005-07-06 | $2.43 | $2.43 | 299,194 | — | — |
| 2005-07-05 | $2.51 | $2.51 | 560,419 | — | — |
| 2005-07-01 | $2.47 | $2.47 | 682,678 | — | — |
| 2005-06-30 | $2.34 | $2.34 | 205,791 | — | — |
| 2005-06-29 | $2.37 | $2.37 | 284,766 | — | — |
| 2005-06-28 | $2.32 | $2.32 | 430,566 | — | — |
| 2005-06-27 | $2.36 | $2.36 | 243,759 | — | — |
| 2005-06-24 | $2.34 | $2.34 | 577,884 | — | — |
| 2005-06-23 | $2.39 | $2.39 | 316,659 | — | — |
| 2005-06-22 | $2.46 | $2.46 | 965,925 | — | — |
| 2005-06-21 | $2.45 | $2.45 | 680,400 | — | — |
| 2005-06-20 | $2.41 | $2.41 | 637,875 | — | — |
| 2005-06-17 | $2.39 | $2.39 | 1,031,231 | — | — |
| 2005-06-16 | $2.46 | $2.46 | 559,659 | — | — |
| 2005-06-15 | $2.44 | $2.44 | 471,572 | — | — |
| 2005-06-14 | $2.43 | $2.43 | 493,594 | — | — |
| 2005-06-13 | $2.40 | $2.40 | 602,184 | — | — |
| 2005-06-10 | $2.36 | $2.36 | 44,044 | — | — |
| 2005-06-09 | $2.37 | $2.37 | 106,313 | — | — |
| 2005-06-08 | $2.38 | $2.38 | 684,197 | — | — |
| 2005-06-07 | $2.37 | $2.37 | 527,006 | — | — |
| 2005-06-06 | $2.37 | $2.37 | 504,225 | — | — |
| 2005-06-03 | $2.37 | $2.37 | 120,741 | — | — |
| 2005-06-02 | $2.36 | $2.36 | 671,288 | — | — |
| 2005-06-01 | $2.39 | $2.39 | 248,316 | — | — |
| 2005-05-31 | $2.34 | $2.34 | 400,191 | — | — |
| 2005-05-27 | $2.29 | $2.29 | 249,834 | — | — |
| 2005-05-26 | $2.28 | $2.28 | 194,400 | — | — |
| 2005-05-25 | $2.21 | $2.21 | 309,825 | — | — |
| 2005-05-24 | $2.27 | $2.27 | 168,581 | — | — |
| 2005-05-23 | $2.27 | $2.27 | 271,856 | — | — |
| 2005-05-20 | $2.29 | $2.29 | 277,931 | — | — |
| 2005-05-19 | $2.27 | $2.27 | 290,841 | — | — |
| 2005-05-18 | $2.24 | $2.24 | 328,050 | — | — |
| 2005-05-17 | $2.18 | $2.18 | 151,875 | — | — |
| 2005-05-16 | $2.16 | $2.16 | 187,566 | — | — |
| 2005-05-13 | $2.08 | $2.08 | 256,669 | — | — |
| 2005-05-12 | $2.16 | $2.16 | 246,797 | — | — |
| 2005-05-11 | $2.18 | $2.18 | 180,731 | — | — |
| 2005-05-10 | $2.19 | $2.19 | 277,931 | — | — |
| 2005-05-09 | $2.29 | $2.29 | 274,894 | — | — |
| 2005-05-06 | $2.28 | $2.28 | 201,234 | — | — |
| 2005-05-05 | $2.24 | $2.24 | 110,109 | — | — |
| 2005-05-04 | $2.26 | $2.26 | 390,319 | — | — |
| 2005-05-03 | $2.26 | $2.26 | 836,072 | — | — |
| 2005-05-02 | $2.13 | $2.13 | 243,000 | — | — |
| 2005-04-29 | $2.09 | $2.09 | 419,934 | — | — |
| 2005-04-28 | $2.10 | $2.10 | 382,725 | — | — |
| 2005-04-27 | $2.16 | $2.16 | 189,084 | — | — |
| 2005-04-26 | $2.16 | $2.16 | 358,425 | — | — |
| 2005-04-25 | $2.20 | $2.20 | 233,888 | — | — |
| 2005-04-22 | $2.19 | $2.19 | 405,506 | — | — |
| 2005-04-21 | $2.26 | $2.26 | 466,256 | — | — |
| 2005-04-20 | $2.25 | $2.25 | 669,009 | — | — |
| 2005-04-19 | $2.27 | $2.27 | 814,809 | — | — |
| 2005-04-18 | $2.24 | $2.24 | 705,459 | — | — |
| 2005-04-15 | $2.21 | $2.21 | 534,600 | — | — |
| 2005-04-14 | $2.22 | $2.22 | 407,025 | — | — |
| 2005-04-13 | $2.22 | $2.22 | 420,694 | — | — |
| 2005-04-12 | $2.19 | $2.19 | 349,313 | — | — |
| 2005-04-11 | $2.18 | $2.18 | 325,013 | — | — |
| 2005-04-08 | $2.19 | $2.19 | 298,434 | — | — |
| 2005-04-07 | $2.17 | $2.17 | 318,938 | — | — |
| 2005-04-06 | $2.18 | $2.18 | 363,741 | — | — |
| 2005-04-05 | $2.17 | $2.17 | 608,259 | — | — |
| 2005-04-04 | $2.17 | $2.17 | 525,488 | — | — |
| 2005-04-01 | $2.19 | $2.19 | 350,072 | — | — |
| 2005-03-31 | $2.20 | $2.20 | 754,059 | — | — |
| 2005-03-30 | $2.17 | $2.17 | 1,053,253 | — | — |
| 2005-03-29 | $2.16 | $2.16 | 363,741 | — | — |
| 2005-03-28 | $2.17 | $2.17 | 420,694 | — | — |
| 2005-03-24 | $2.17 | $2.17 | 397,913 | — | — |
| 2005-03-23 | $2.16 | $2.16 | 138,966 | — | — |
| 2005-03-22 | $2.17 | $2.17 | 996,300 | — | — |
| 2005-03-21 | $2.19 | $2.19 | 209,588 | — | — |
| 2005-03-18 | $2.21 | $2.21 | 631,800 | — | — |
| 2005-03-17 | $2.20 | $2.20 | 189,844 | — | — |
| 2005-03-16 | $2.20 | $2.20 | 353,109 | — | — |
| 2005-03-15 | $2.19 | $2.19 | 312,103 | — | — |
| 2005-03-14 | $2.22 | $2.22 | 522,450 | — | — |
| 2005-03-11 | $2.20 | $2.20 | 317,419 | — | — |
| 2005-03-10 | $2.18 | $2.18 | 124,538 | — | — |
| 2005-03-09 | $2.18 | $2.18 | 421,453 | — | — |
| 2005-03-08 | $2.19 | $2.19 | 408,544 | — | — |
| 2005-03-07 | $2.20 | $2.20 | 413,859 | — | — |
| 2005-03-04 | $2.23 | $2.23 | 291,600 | — | — |
| 2005-03-03 | $2.24 | $2.24 | 241,481 | — | — |
| 2005-03-02 | $2.23 | $2.23 | 333,366 | — | — |
| 2005-03-01 | $2.24 | $2.24 | 1,240,819 | — | — |
| 2005-02-28 | $2.46 | $2.46 | 491,316 | — | — |
| 2005-02-25 | $2.45 | $2.45 | 50,119 | — | — |
| 2005-02-24 | $2.41 | $2.41 | 128,334 | — | — |
| 2005-02-23 | $2.40 | $2.40 | 220,978 | — | — |
| 2005-02-22 | $2.39 | $2.39 | 208,069 | — | — |
| 2005-02-18 | $2.42 | $2.42 | 143,522 | — | — |
| 2005-02-17 | $2.45 | $2.45 | 136,688 | — | — |
| 2005-02-16 | $2.48 | $2.48 | 319,697 | — | — |
| 2005-02-15 | $2.46 | $2.46 | 528,525 | — | — |
| 2005-02-14 | $2.37 | $2.37 | 56,194 | — | — |
| 2005-02-11 | $2.38 | $2.38 | 189,844 | — | — |
| 2005-02-10 | $2.37 | $2.37 | 381,966 | — | — |
| 2005-02-09 | $2.41 | $2.41 | 1,106,409 | — | — |
| 2005-02-08 | $2.49 | $2.49 | 287,044 | — | — |
| 2005-02-07 | $2.53 | $2.53 | 256,669 | — | — |
| 2005-02-04 | $2.50 | $2.50 | 378,928 | — | — |
| 2005-02-03 | $2.48 | $2.48 | 190,603 | — | — |
| 2005-02-02 | $2.46 | $2.46 | 779,119 | — | — |
| 2005-02-01 | $2.46 | $2.46 | 195,159 | — | — |
| 2005-01-31 | $2.53 | $2.53 | 141,244 | — | — |
| 2005-01-28 | $2.47 | $2.47 | 142,003 | — | — |
| 2005-01-27 | $2.52 | $2.52 | 202,753 | — | — |
| 2005-01-26 | $2.52 | $2.52 | 219,459 | — | — |
| 2005-01-25 | $2.52 | $2.52 | 111,628 | — | — |
| 2005-01-24 | $2.47 | $2.47 | 111,628 | — | — |
| 2005-01-21 | $2.44 | $2.44 | 677,363 | — | — |
| 2005-01-20 | $2.41 | $2.41 | 263,503 | — | — |
| 2005-01-19 | $2.40 | $2.40 | 163,266 | — | — |
| 2005-01-18 | $2.40 | $2.40 | 213,384 | — | — |
| 2005-01-14 | $2.46 | $2.46 | 82,772 | — | — |
| 2005-01-13 | $2.42 | $2.42 | 97,959 | — | — |
| 2005-01-12 | $2.41 | $2.41 | 48,600 | — | — |
| 2005-01-11 | $2.43 | $2.43 | 85,050 | — | — |
| 2005-01-10 | $2.49 | $2.49 | 116,944 | — | — |
| 2005-01-07 | $2.43 | $2.43 | 383,484 | — | — |
| 2005-01-06 | $2.51 | $2.51 | 397,153 | — | — |
| 2005-01-05 | $2.42 | $2.42 | 159,469 | — | — |
| 2005-01-04 | $2.49 | $2.49 | 213,384 | — | — |
| 2005-01-03 | $2.47 | $2.47 | 277,931 | — | — |