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
- 1995-12-13 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 | $3.05 | $3.05 | 11,300 | — | — |
| 2005-12-29 | $3.08 | $3.08 | 11,600 | — | — |
| 2005-12-28 | $3.10 | $3.10 | 0 | — | — |
| 2005-12-27 | $3.10 | $3.10 | 9,800 | — | — |
| 2005-12-23 | $3.07 | $3.07 | 18,100 | — | — |
| 2005-12-22 | $2.98 | $2.98 | 11,300 | — | — |
| 2005-12-21 | $2.90 | $2.90 | 12,100 | — | — |
| 2005-12-20 | $2.90 | $2.90 | 15,200 | — | — |
| 2005-12-19 | $2.92 | $2.92 | 4,700 | — | — |
| 2005-12-16 | $3.05 | $3.05 | 45,100 | — | — |
| 2005-12-15 | $2.90 | $2.90 | 11,500 | — | — |
| 2005-12-14 | $2.76 | $2.76 | 17,300 | — | — |
| 2005-12-13 | $2.69 | $2.69 | 3,200 | — | — |
| 2005-12-12 | $2.67 | $2.67 | 5,600 | — | — |
| 2005-12-09 | $2.65 | $2.65 | 7,500 | — | — |
| 2005-12-08 | $2.65 | $2.65 | 19,000 | — | — |
| 2005-12-07 | $2.56 | $2.56 | 8,000 | — | — |
| 2005-12-06 | $2.60 | $2.60 | 17,500 | — | — |
| 2005-12-05 | $2.52 | $2.52 | 18,600 | — | — |
| 2005-12-02 | $2.60 | $2.60 | 8,100 | — | — |
| 2005-12-01 | $2.60 | $2.60 | 37,800 | — | — |
| 2005-11-30 | $2.45 | $2.45 | 44,600 | — | — |
| 2005-11-29 | $2.26 | $2.26 | 5,700 | — | — |
| 2005-11-28 | $2.23 | $2.23 | 7,300 | — | — |
| 2005-11-25 | $2.20 | $2.20 | 3,200 | — | — |
| 2005-11-23 | $2.20 | $2.20 | 12,700 | — | — |
| 2005-11-22 | $2.20 | $2.20 | 12,000 | — | — |
| 2005-11-21 | $2.35 | $2.35 | 4,500 | — | — |
| 2005-11-18 | $2.30 | $2.30 | 8,400 | — | — |
| 2005-11-17 | $2.30 | $2.30 | 4,300 | — | — |
| 2005-11-16 | $2.33 | $2.33 | 3,300 | — | — |
| 2005-11-15 | $2.33 | $2.33 | 60,700 | — | — |
| 2005-11-14 | $2.23 | $2.23 | 127,100 | — | — |
| 2005-11-11 | $2.65 | $2.65 | 4,600 | — | — |
| 2005-11-10 | $2.58 | $2.58 | 6,300 | — | — |
| 2005-11-09 | $2.60 | $2.60 | 6,000 | — | — |
| 2005-11-08 | $2.60 | $2.60 | 8,700 | — | — |
| 2005-11-07 | $2.83 | $2.83 | 5,600 | — | — |
| 2005-11-04 | $2.85 | $2.85 | 10,600 | — | — |
| 2005-11-03 | $2.75 | $2.75 | 23,800 | — | — |
| 2005-11-02 | $2.63 | $2.63 | 8,900 | — | — |
| 2005-11-01 | $2.50 | $2.50 | 2,500 | — | — |
| 2005-10-31 | $2.57 | $2.57 | 8,300 | — | — |
| 2005-10-28 | $2.55 | $2.55 | 0 | — | — |
| 2005-10-27 | $2.55 | $2.55 | 7,800 | — | — |
| 2005-10-26 | $2.51 | $2.51 | 3,100 | — | — |
| 2005-10-25 | $2.47 | $2.47 | 200 | — | — |
| 2005-10-24 | $2.45 | $2.45 | 10,700 | — | — |
| 2005-10-21 | $2.41 | $2.41 | 7,600 | — | — |
| 2005-10-20 | $2.48 | $2.48 | 22,100 | — | — |
| 2005-10-19 | $2.57 | $2.57 | 4,700 | — | — |
| 2005-10-18 | $2.45 | $2.45 | 1,200 | — | — |
| 2005-10-17 | $2.60 | $2.60 | 32,600 | — | — |
| 2005-10-14 | $2.30 | $2.30 | 17,200 | — | — |
| 2005-10-13 | $2.20 | $2.20 | 36,200 | — | — |
| 2005-10-12 | $2.41 | $2.41 | 7,000 | — | — |
| 2005-10-11 | $2.40 | $2.40 | 4,100 | — | — |
| 2005-10-10 | $2.50 | $2.50 | 10,200 | — | — |
| 2005-10-07 | $2.65 | $2.65 | 17,200 | — | — |
| 2005-10-06 | $2.40 | $2.40 | 34,500 | — | — |
| 2005-10-05 | $2.55 | $2.55 | 13,600 | — | — |
| 2005-10-04 | $2.40 | $2.40 | 32,100 | — | — |
| 2005-10-03 | $2.35 | $2.35 | 49,400 | — | — |
| 2005-09-30 | $2.52 | $2.52 | 24,000 | — | — |
| 2005-09-29 | $2.54 | $2.54 | 37,700 | — | — |
| 2005-09-28 | $2.65 | $2.65 | 49,200 | — | — |
| 2005-09-27 | $3.05 | $3.05 | 3,200 | — | — |
| 2005-09-26 | $3.06 | $3.06 | 8,500 | — | — |
| 2005-09-23 | $3.10 | $3.10 | 9,900 | — | — |
| 2005-09-22 | $3.15 | $3.15 | 84,300 | — | — |
| 2005-09-21 | $3.18 | $3.18 | 69,600 | — | — |
| 2005-09-20 | $2.84 | $2.84 | 13,400 | — | — |
| 2005-09-19 | $2.90 | $2.90 | 49,500 | — | — |
| 2005-09-16 | $2.86 | $2.86 | 49,700 | — | — |
| 2005-09-15 | $3.05 | $3.05 | 46,500 | — | — |
| 2005-09-14 | $3.05 | $3.05 | 23,900 | — | — |
| 2005-09-13 | $3.31 | $3.31 | 14,200 | — | — |
| 2005-09-12 | $3.42 | $3.42 | 49,000 | — | — |
| 2005-09-09 | $3.68 | $3.68 | 44,200 | — | — |
| 2005-09-08 | $3.85 | $3.85 | 86,300 | — | — |
| 2005-09-07 | $3.90 | $3.90 | 151,900 | — | — |
| 2005-09-06 | $3.64 | $3.64 | 59,500 | — | — |
| 2005-09-02 | $3.35 | $3.35 | 75,700 | — | — |
| 2005-09-01 | $3.60 | $3.60 | 90,400 | — | — |
| 2005-08-31 | $3.05 | $3.05 | 116,600 | — | — |
| 2005-08-30 | $2.90 | $2.90 | 21,300 | — | — |
| 2005-08-29 | $2.90 | $2.90 | 10,400 | — | — |
| 2005-08-26 | $2.90 | $2.90 | 16,800 | — | — |
| 2005-08-25 | $3.00 | $3.00 | 48,400 | — | — |
| 2005-08-24 | $2.91 | $2.91 | 63,500 | — | — |
| 2005-08-23 | $2.67 | $2.67 | 62,000 | — | — |
| 2005-08-22 | $2.59 | $2.59 | 58,400 | — | — |
| 2005-08-19 | $2.25 | $2.25 | 28,800 | — | — |
| 2005-08-18 | $2.35 | $2.35 | 23,800 | — | — |
| 2005-08-17 | $2.40 | $2.40 | 102,900 | — | — |
| 2005-08-16 | $2.50 | $2.50 | 462,900 | — | — |
| 2005-08-15 | $3.45 | $3.45 | 286,900 | — | — |
| 2005-08-12 | $3.10 | $3.10 | 53,600 | — | — |
| 2005-08-11 | $3.02 | $3.02 | 54,100 | — | — |
| 2005-08-10 | $3.00 | $3.00 | 22,000 | — | — |
| 2005-08-09 | $3.07 | $3.07 | 181,600 | — | — |
| 2005-08-08 | $2.91 | $2.91 | 162,400 | — | — |
| 2005-08-05 | $2.50 | $2.50 | 76,000 | — | — |
| 2005-08-04 | $2.55 | $2.55 | 11,000 | — | — |
| 2005-08-03 | $2.57 | $2.57 | 20,300 | — | — |
| 2005-08-02 | $2.59 | $2.59 | 162,300 | — | — |
| 2005-08-01 | $2.54 | $2.54 | 96,400 | — | — |
| 2005-07-29 | $2.28 | $2.28 | 30,200 | — | — |
| 2005-07-28 | $2.15 | $2.15 | 16,600 | — | — |
| 2005-07-27 | $2.00 | $2.00 | 24,700 | — | — |
| 2005-07-26 | $2.15 | $2.15 | 19,800 | — | — |
| 2005-07-25 | $2.25 | $2.25 | 44,600 | — | — |
| 2005-07-22 | $2.02 | $2.02 | 70,600 | — | — |
| 2005-07-21 | $2.20 | $2.20 | 113,300 | — | — |
| 2005-07-20 | $1.95 | $1.95 | 36,100 | — | — |
| 2005-07-19 | $1.93 | $1.93 | 16,100 | — | — |
| 2005-07-18 | $1.75 | $1.75 | 2,200 | — | — |
| 2005-07-15 | $1.75 | $1.75 | 10,600 | — | — |
| 2005-07-14 | $1.74 | $1.74 | 5,300 | — | — |
| 2005-07-13 | $1.85 | $1.85 | 14,000 | — | — |
| 2005-07-12 | $1.93 | $1.93 | 27,600 | — | — |
| 2005-07-11 | $1.84 | $1.84 | 78,000 | — | — |
| 2005-07-08 | $1.75 | $1.75 | 6,100 | — | — |
| 2005-07-07 | $1.75 | $1.75 | 10,600 | — | — |
| 2005-07-06 | $1.65 | $1.65 | 1,200 | — | — |
| 2005-07-05 | $1.70 | $1.70 | 4,700 | — | — |
| 2005-07-01 | $1.65 | $1.65 | 29,500 | — | — |
| 2005-06-30 | $1.60 | $1.60 | 11,700 | — | — |
| 2005-06-29 | $1.58 | $1.58 | 26,800 | — | — |
| 2005-06-28 | $1.58 | $1.58 | 16,100 | — | — |
| 2005-06-27 | $1.69 | $1.69 | 32,500 | — | — |
| 2005-06-24 | $1.56 | $1.56 | 17,100 | — | — |
| 2005-06-23 | $1.50 | $1.50 | 18,500 | — | — |
| 2005-06-22 | $1.51 | $1.51 | 3,700 | — | — |
| 2005-06-21 | $1.50 | $1.50 | 8,800 | — | — |
| 2005-06-20 | $1.56 | $1.56 | 3,400 | — | — |
| 2005-06-17 | $1.59 | $1.59 | 26,900 | — | — |
| 2005-06-16 | $1.65 | $1.65 | 15,300 | — | — |
| 2005-06-15 | $1.64 | $1.64 | 38,300 | — | — |
| 2005-06-14 | $1.57 | $1.57 | 26,500 | — | — |
| 2005-06-13 | $1.52 | $1.52 | 40,000 | — | — |
| 2005-06-10 | $1.62 | $1.62 | 10,300 | — | — |
| 2005-06-09 | $1.67 | $1.67 | 12,500 | — | — |
| 2005-06-08 | $1.80 | $1.80 | 61,100 | — | — |
| 2005-06-07 | $1.50 | $1.50 | 41,200 | — | — |
| 2005-06-06 | $1.60 | $1.60 | 29,000 | — | — |
| 2005-06-03 | $1.60 | $1.60 | 39,200 | — | — |
| 2005-06-02 | $1.67 | $1.67 | 77,200 | — | — |
| 2005-06-01 | $1.55 | $1.55 | 52,800 | — | — |
| 2005-05-31 | $1.39 | $1.39 | 7,000 | — | — |
| 2005-05-27 | $1.27 | $1.27 | 7,900 | — | — |
| 2005-05-26 | $1.34 | $1.34 | 5,800 | — | — |
| 2005-05-25 | $1.35 | $1.35 | 11,000 | — | — |
| 2005-05-24 | $1.30 | $1.30 | 30,400 | — | — |
| 2005-05-23 | $1.48 | $1.48 | 87,700 | — | — |
| 2005-05-20 | $1.45 | $1.45 | 106,600 | — | — |
| 2005-05-19 | $1.30 | $1.30 | 118,700 | — | — |
| 2005-05-18 | $1.31 | $1.31 | 181,800 | — | — |
| 2005-05-17 | $1.17 | $1.17 | 115,500 | — | — |
| 2005-05-16 | $0.81 | $0.81 | 4,000 | — | — |
| 2005-05-13 | $0.75 | $0.75 | 0 | — | — |
| 2005-05-12 | $0.75 | $0.75 | 200 | — | — |
| 2005-05-11 | $0.81 | $0.81 | 1,000 | — | — |
| 2005-05-10 | $0.81 | $0.81 | 0 | — | — |
| 2005-05-09 | $0.81 | $0.81 | 7,500 | — | — |
| 2005-05-06 | $0.81 | $0.81 | 0 | — | — |
| 2005-05-05 | $0.81 | $0.81 | 7,500 | — | — |
| 2005-05-04 | $0.71 | $0.71 | 1,500 | — | — |
| 2005-05-03 | $0.71 | $0.71 | 2,500 | — | — |
| 2005-05-02 | $0.71 | $0.71 | 15,500 | — | — |
| 2005-04-29 | $0.71 | $0.71 | 2,000 | — | — |
| 2005-04-28 | $0.71 | $0.71 | 2,500 | — | — |
| 2005-04-27 | $0.71 | $0.71 | 23,000 | — | — |
| 2005-04-26 | $0.80 | $0.80 | 16,000 | — | — |
| 2005-04-25 | $0.83 | $0.83 | 67,100 | — | — |
| 2005-04-22 | $0.87 | $0.87 | 2,000 | — | — |
| 2005-04-21 | $0.85 | $0.85 | 500 | — | — |
| 2005-04-20 | $0.85 | $0.85 | 2,000 | — | — |
| 2005-04-19 | $0.84 | $0.84 | 0 | — | — |
| 2005-04-18 | $0.84 | $0.84 | 0 | — | — |
| 2005-04-15 | $0.84 | $0.84 | 7,200 | — | — |
| 2005-04-14 | $0.83 | $0.83 | 14,000 | — | — |
| 2005-04-13 | $0.84 | $0.84 | 23,200 | — | — |
| 2005-04-12 | $0.88 | $0.88 | 0 | — | — |
| 2005-04-11 | $0.88 | $0.88 | 0 | — | — |
| 2005-04-08 | $0.88 | $0.88 | 0 | — | — |
| 2005-04-07 | $0.88 | $0.88 | 0 | — | — |
| 2005-04-06 | $0.88 | $0.88 | 12,200 | — | — |
| 2005-04-05 | $0.93 | $0.93 | 3,300 | — | — |
| 2005-04-04 | $0.93 | $0.93 | 2,700 | — | — |
| 2005-04-01 | $0.94 | $0.94 | 33,400 | — | — |
| 2005-03-31 | $0.93 | $0.93 | 2,400 | — | — |
| 2005-03-30 | $0.98 | $0.98 | 6,200 | — | — |
| 2005-03-29 | $0.91 | $0.91 | 1,500 | — | — |
| 2005-03-28 | $0.95 | $0.95 | 9,800 | — | — |
| 2005-03-24 | $0.93 | $0.93 | 3,300 | — | — |
| 2005-03-23 | $1.01 | $1.01 | 0 | — | — |
| 2005-03-22 | $1.01 | $1.01 | 2,300 | — | — |
| 2005-03-21 | $1.00 | $1.00 | 11,900 | — | — |
| 2005-03-18 | $0.92 | $0.92 | 1,100 | — | — |
| 2005-03-17 | $0.92 | $0.92 | 3,000 | — | — |
| 2005-03-16 | $1.01 | $1.01 | 2,000 | — | — |
| 2005-03-15 | $0.95 | $0.95 | 100 | — | — |
| 2005-03-14 | $0.95 | $0.95 | 1,500 | — | — |
| 2005-03-11 | $0.95 | $0.95 | 2,000 | — | — |
| 2005-03-10 | $0.92 | $0.92 | 1,000 | — | — |
| 2005-03-09 | $0.95 | $0.95 | 2,600 | — | — |
| 2005-03-08 | $1.02 | $1.02 | 0 | — | — |
| 2005-03-07 | $1.02 | $1.02 | 2,600 | — | — |
| 2005-03-04 | $0.94 | $0.94 | 0 | — | — |
| 2005-03-03 | $0.94 | $0.94 | 0 | — | — |
| 2005-03-02 | $0.94 | $0.94 | 4,000 | — | — |
| 2005-03-01 | $0.95 | $0.95 | 4,800 | — | — |
| 2005-02-28 | $0.95 | $0.95 | 7,000 | — | — |
| 2005-02-25 | $0.95 | $0.95 | 2,100 | — | — |
| 2005-02-24 | $0.99 | $0.99 | 3,500 | — | — |
| 2005-02-23 | $0.95 | $0.95 | 1,300 | — | — |
| 2005-02-22 | $1.00 | $1.00 | 4,500 | — | — |
| 2005-02-18 | $1.02 | $1.02 | 0 | — | — |
| 2005-02-17 | $1.02 | $1.02 | 0 | — | — |
| 2005-02-16 | $1.02 | $1.02 | 500 | — | — |
| 2005-02-15 | $1.00 | $1.00 | 0 | — | — |
| 2005-02-14 | $1.00 | $1.00 | 4,000 | — | — |
| 2005-02-11 | $1.00 | $1.00 | 4,500 | — | — |
| 2005-02-10 | $1.05 | $1.05 | 900 | — | — |
| 2005-02-09 | $1.07 | $1.07 | 2,600 | — | — |
| 2005-02-08 | $1.09 | $1.09 | 20,900 | — | — |
| 2005-02-07 | $1.07 | $1.07 | 600 | — | — |
| 2005-02-04 | $1.07 | $1.07 | 3,500 | — | — |
| 2005-02-03 | $1.08 | $1.08 | 12,200 | — | — |
| 2005-02-02 | $1.05 | $1.05 | 0 | — | — |
| 2005-02-01 | $1.05 | $1.05 | 19,700 | — | — |
| 2005-01-31 | $0.96 | $0.96 | 4,800 | — | — |
| 2005-01-28 | $0.99 | $0.99 | 3,000 | — | — |
| 2005-01-27 | $0.99 | $0.99 | 0 | — | — |
| 2005-01-26 | $0.99 | $0.99 | 0 | — | — |
| 2005-01-25 | $0.99 | $0.99 | 2,000 | — | — |
| 2005-01-24 | $1.00 | $1.00 | 17,500 | — | — |
| 2005-01-21 | $1.01 | $1.01 | 5,000 | — | — |
| 2005-01-20 | $1.06 | $1.06 | 9,200 | — | — |
| 2005-01-19 | $1.01 | $1.01 | 6,800 | — | — |
| 2005-01-18 | $0.96 | $0.96 | 9,300 | — | — |
| 2005-01-14 | $1.00 | $1.00 | 107,300 | — | — |
| 2005-01-13 | $0.95 | $0.95 | 2,600 | — | — |
| 2005-01-12 | $0.98 | $0.98 | 0 | — | — |
| 2005-01-11 | $0.98 | $0.98 | 0 | — | — |
| 2005-01-10 | $0.98 | $0.98 | 0 | — | — |
| 2005-01-07 | $0.98 | $0.98 | 0 | — | — |
| 2005-01-06 | $0.98 | $0.98 | 0 | — | — |
| 2005-01-05 | $0.98 | $0.98 | 9,700 | — | — |
| 2005-01-04 | $0.93 | $0.93 | 3,000 | — | — |
| 2005-01-03 | $0.93 | $0.93 | 5,000 | — | — |