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
- 1999-08-17 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 | $3.02 | $3.02 | 649,719 | — | — |
| 2005-12-29 | $2.80 | $2.80 | 347,497 | — | — |
| 2005-12-28 | $2.76 | $2.76 | 239,254 | — | — |
| 2005-12-27 | $2.80 | $2.80 | 402,529 | — | — |
| 2005-12-23 | $2.91 | $2.91 | 238,343 | — | — |
| 2005-12-22 | $2.99 | $2.99 | 225,463 | — | — |
| 2005-12-21 | $3.07 | $3.07 | 128,929 | — | — |
| 2005-12-20 | $3.07 | $3.07 | 235,871 | — | — |
| 2005-12-19 | $3.00 | $3.00 | 336,439 | — | — |
| 2005-12-16 | $2.95 | $2.95 | 200,354 | — | — |
| 2005-12-15 | $3.05 | $3.05 | 241,466 | — | — |
| 2005-12-14 | $3.07 | $3.07 | 493,860 | — | — |
| 2005-12-13 | $3.04 | $3.04 | 581,157 | — | — |
| 2005-12-12 | $3.01 | $3.01 | 726,218 | — | — |
| 2005-12-09 | $2.86 | $2.86 | 701,629 | — | — |
| 2005-12-08 | $3.11 | $3.11 | 612,771 | — | — |
| 2005-12-07 | $3.26 | $3.26 | 364,150 | — | — |
| 2005-12-06 | $3.41 | $3.41 | 531,979 | — | — |
| 2005-12-05 | $3.29 | $3.29 | 148,574 | — | — |
| 2005-12-02 | $3.25 | $3.25 | 83,394 | — | — |
| 2005-12-01 | $3.30 | $3.30 | 249,142 | — | — |
| 2005-11-30 | $3.22 | $3.22 | 464,457 | — | — |
| 2005-11-29 | $3.15 | $3.15 | 236,001 | — | — |
| 2005-11-28 | $3.19 | $3.19 | 122,554 | — | — |
| 2005-11-25 | $3.27 | $3.27 | 97,835 | — | — |
| 2005-11-23 | $3.26 | $3.26 | 156,771 | — | — |
| 2005-11-22 | $3.28 | $3.28 | 121,644 | — | — |
| 2005-11-21 | $3.31 | $3.31 | 170,431 | — | — |
| 2005-11-18 | $3.37 | $3.37 | 155,339 | — | — |
| 2005-11-17 | $3.34 | $3.34 | 298,059 | — | — |
| 2005-11-16 | $3.17 | $3.17 | 375,599 | — | — |
| 2005-11-15 | $3.34 | $3.34 | 189,556 | — | — |
| 2005-11-14 | $3.44 | $3.44 | 332,406 | — | — |
| 2005-11-11 | $3.54 | $3.54 | 782,291 | — | — |
| 2005-11-10 | $3.65 | $3.65 | 208,160 | — | — |
| 2005-11-09 | $3.77 | $3.77 | 78,190 | — | — |
| 2005-11-08 | $3.79 | $3.79 | 117,480 | — | — |
| 2005-11-07 | $3.73 | $3.73 | 123,335 | — | — |
| 2005-11-04 | $3.76 | $3.76 | 151,046 | — | — |
| 2005-11-03 | $3.72 | $3.72 | 285,830 | — | — |
| 2005-11-02 | $3.76 | $3.76 | 260,981 | — | — |
| 2005-11-01 | $3.88 | $3.88 | 122,945 | — | — |
| 2005-10-31 | $3.92 | $3.92 | 367,402 | — | — |
| 2005-10-28 | $3.99 | $3.99 | 313,411 | — | — |
| 2005-10-27 | $3.96 | $3.96 | 619,406 | — | — |
| 2005-10-26 | $3.98 | $3.98 | 229,366 | — | — |
| 2005-10-25 | $3.96 | $3.96 | 248,491 | — | — |
| 2005-10-24 | $3.92 | $3.92 | 113,577 | — | — |
| 2005-10-21 | $3.90 | $3.90 | 400,318 | — | — |
| 2005-10-20 | $3.82 | $3.82 | 619,927 | — | — |
| 2005-10-19 | $3.77 | $3.77 | 314,712 | — | — |
| 2005-10-18 | $3.81 | $3.81 | 98,616 | — | — |
| 2005-10-17 | $3.85 | $3.85 | 108,373 | — | — |
| 2005-10-14 | $3.83 | $3.83 | 277,113 | — | — |
| 2005-10-13 | $3.74 | $3.74 | 198,272 | — | — |
| 2005-10-12 | $3.58 | $3.58 | 517,928 | — | — |
| 2005-10-11 | $3.80 | $3.80 | 262,542 | — | — |
| 2005-10-10 | $3.88 | $3.88 | 121,513 | — | — |
| 2005-10-07 | $3.86 | $3.86 | 155,079 | — | — |
| 2005-10-06 | $3.85 | $3.85 | 505,569 | — | — |
| 2005-10-05 | $4.06 | $4.06 | 349,319 | — | — |
| 2005-10-04 | $4.20 | $4.20 | 434,924 | — | — |
| 2005-10-03 | $4.26 | $4.26 | 1,007,234 | — | — |
| 2005-09-30 | $4.32 | $4.32 | 537,703 | — | — |
| 2005-09-29 | $4.27 | $4.27 | 270,738 | — | — |
| 2005-09-28 | $4.30 | $4.30 | 275,162 | — | — |
| 2005-09-27 | $4.34 | $4.34 | 732,723 | — | — |
| 2005-09-26 | $4.24 | $4.24 | 381,844 | — | — |
| 2005-09-23 | $4.26 | $4.26 | 666,893 | — | — |
| 2005-09-22 | $4.30 | $4.30 | 867,897 | — | — |
| 2005-09-21 | $4.08 | $4.08 | 961,179 | — | — |
| 2005-09-20 | $4.02 | $4.02 | 1,825,173 | — | — |
| 2005-09-19 | $3.57 | $3.57 | 570,358 | — | — |
| 2005-09-16 | $3.56 | $3.56 | 594,687 | — | — |
| 2005-09-15 | $3.44 | $3.44 | 1,030,262 | — | — |
| 2005-09-14 | $3.45 | $3.45 | 810,133 | — | — |
| 2005-09-13 | $3.38 | $3.38 | 751,328 | — | — |
| 2005-09-12 | $3.63 | $3.63 | 769,411 | — | — |
| 2005-09-09 | $3.79 | $3.79 | 442,080 | — | — |
| 2005-09-08 | $3.85 | $3.85 | 723,486 | — | — |
| 2005-09-07 | $3.80 | $3.80 | 1,215,654 | — | — |
| 2005-09-06 | $4.08 | $4.08 | 223,122 | — | — |
| 2005-09-02 | $3.99 | $3.99 | 205,168 | — | — |
| 2005-09-01 | $3.90 | $3.90 | 282,837 | — | — |
| 2005-08-31 | $4.04 | $4.04 | 326,681 | — | — |
| 2005-08-30 | $4.02 | $4.02 | 248,621 | — | — |
| 2005-08-29 | $4.07 | $4.07 | 196,581 | — | — |
| 2005-08-26 | $3.98 | $3.98 | 447,934 | — | — |
| 2005-08-25 | $4.18 | $4.18 | 174,074 | — | — |
| 2005-08-24 | $4.25 | $4.25 | 171,862 | — | — |
| 2005-08-23 | $4.32 | $4.32 | 176,286 | — | — |
| 2005-08-22 | $4.37 | $4.37 | 329,543 | — | — |
| 2005-08-19 | $4.24 | $4.24 | 198,142 | — | — |
| 2005-08-18 | $4.33 | $4.33 | 385,356 | — | — |
| 2005-08-17 | $4.38 | $4.38 | 374,558 | — | — |
| 2005-08-16 | $4.56 | $4.56 | 926,832 | — | — |
| 2005-08-15 | $4.49 | $4.49 | 546,680 | — | — |
| 2005-08-12 | $4.37 | $4.37 | 549,412 | — | — |
| 2005-08-11 | $4.11 | $4.11 | 259,550 | — | — |
| 2005-08-10 | $3.94 | $3.94 | 354,783 | — | — |
| 2005-08-09 | $3.93 | $3.93 | 468,230 | — | — |
| 2005-08-08 | $4.07 | $4.07 | 597,940 | — | — |
| 2005-08-05 | $4.30 | $4.30 | 363,109 | — | — |
| 2005-08-04 | $4.33 | $4.33 | 550,323 | — | — |
| 2005-08-03 | $4.14 | $4.14 | 1,116,388 | — | — |
| 2005-08-02 | $4.25 | $4.25 | 1,416,529 | — | — |
| 2005-08-01 | $4.48 | $4.48 | 2,181,647 | — | — |
| 2005-07-29 | $4.59 | $4.59 | 8,825,594 | — | — |
| 2005-07-28 | $3.66 | $3.66 | 1,806,959 | — | — |
| 2005-07-27 | $3.44 | $3.44 | 192,158 | — | — |
| 2005-07-26 | $3.50 | $3.50 | 138,687 | — | — |
| 2005-07-25 | $3.61 | $3.61 | 261,371 | — | — |
| 2005-07-22 | $3.60 | $3.60 | 117,610 | — | — |
| 2005-07-21 | $3.61 | $3.61 | 262,542 | — | — |
| 2005-07-20 | $3.60 | $3.60 | 311,459 | — | — |
| 2005-07-19 | $3.43 | $3.43 | 112,406 | — | — |
| 2005-07-18 | $3.37 | $3.37 | 262,672 | — | — |
| 2005-07-15 | $3.47 | $3.47 | 96,794 | — | — |
| 2005-07-14 | $3.47 | $3.47 | 246,409 | — | — |
| 2005-07-13 | $3.46 | $3.46 | 325,901 | — | — |
| 2005-07-12 | $3.32 | $3.32 | 201,395 | — | — |
| 2005-07-11 | $3.28 | $3.28 | 316,533 | — | — |
| 2005-07-08 | $3.26 | $3.26 | 218,828 | — | — |
| 2005-07-07 | $3.07 | $3.07 | 149,355 | — | — |
| 2005-07-06 | $2.98 | $2.98 | 37,729 | — | — |
| 2005-07-05 | $3.00 | $3.00 | 243,417 | — | — |
| 2005-07-01 | $3.07 | $3.07 | 80,532 | — | — |
| 2005-06-30 | $3.09 | $3.09 | 357,645 | — | — |
| 2005-06-29 | $3.06 | $3.06 | 192,548 | — | — |
| 2005-06-28 | $3.00 | $3.00 | 146,363 | — | — |
| 2005-06-27 | $2.95 | $2.95 | 326,161 | — | — |
| 2005-06-24 | $2.81 | $2.81 | 164,316 | — | — |
| 2005-06-23 | $2.93 | $2.93 | 346,456 | — | — |
| 2005-06-22 | $3.06 | $3.06 | 124,896 | — | — |
| 2005-06-21 | $3.13 | $3.13 | 167,309 | — | — |
| 2005-06-20 | $3.19 | $3.19 | 142,460 | — | — |
| 2005-06-17 | $3.15 | $3.15 | 252,134 | — | — |
| 2005-06-16 | $3.09 | $3.09 | 269,827 | — | — |
| 2005-06-15 | $3.07 | $3.07 | 226,244 | — | — |
| 2005-06-14 | $3.10 | $3.10 | 835,112 | — | — |
| 2005-06-13 | $2.90 | $2.90 | 133,613 | — | — |
| 2005-06-10 | $2.89 | $2.89 | 106,942 | — | — |
| 2005-06-09 | $2.87 | $2.87 | 133,743 | — | — |
| 2005-06-08 | $2.79 | $2.79 | 253,045 | — | — |
| 2005-06-07 | $2.85 | $2.85 | 139,207 | — | — |
| 2005-06-06 | $2.91 | $2.91 | 187,604 | — | — |
| 2005-06-03 | $2.88 | $2.88 | 115,659 | — | — |
| 2005-06-02 | $2.92 | $2.92 | 255,386 | — | — |
| 2005-06-01 | $2.91 | $2.91 | 276,983 | — | — |
| 2005-05-31 | $2.92 | $2.92 | 398,626 | — | — |
| 2005-05-27 | $2.81 | $2.81 | 318,745 | — | — |
| 2005-05-26 | $2.66 | $2.66 | 323,949 | — | — |
| 2005-05-25 | $2.71 | $2.71 | 456,261 | — | — |
| 2005-05-24 | $2.57 | $2.57 | 537,183 | — | — |
| 2005-05-23 | $2.45 | $2.45 | 127,238 | — | — |
| 2005-05-20 | $2.45 | $2.45 | 88,468 | — | — |
| 2005-05-19 | $2.43 | $2.43 | 169,130 | — | — |
| 2005-05-18 | $2.42 | $2.42 | 67,132 | — | — |
| 2005-05-17 | $2.38 | $2.38 | 90,029 | — | — |
| 2005-05-16 | $2.34 | $2.34 | 140,248 | — | — |
| 2005-05-13 | $2.34 | $2.34 | 412,677 | — | — |
| 2005-05-12 | $2.44 | $2.44 | 368,964 | — | — |
| 2005-05-11 | $2.44 | $2.44 | 92,501 | — | — |
| 2005-05-10 | $2.47 | $2.47 | 416,320 | — | — |
| 2005-05-09 | $2.46 | $2.46 | 532,499 | — | — |
| 2005-05-06 | $2.34 | $2.34 | 157,031 | — | — |
| 2005-05-05 | $2.30 | $2.30 | 297,148 | — | — |
| 2005-05-04 | $2.31 | $2.31 | 399,147 | — | — |
| 2005-05-03 | $2.21 | $2.21 | 116,960 | — | — |
| 2005-05-02 | $2.17 | $2.17 | 194,630 | — | — |
| 2005-04-29 | $2.18 | $2.18 | 132,572 | — | — |
| 2005-04-28 | $2.20 | $2.20 | 529,507 | — | — |
| 2005-04-27 | $2.05 | $2.05 | 115,139 | — | — |
| 2005-04-26 | $2.04 | $2.04 | 153,518 | — | — |
| 2005-04-25 | $2.04 | $2.04 | 172,252 | — | — |
| 2005-04-22 | $1.99 | $1.99 | 120,733 | — | — |
| 2005-04-21 | $1.96 | $1.96 | 99,527 | — | — |
| 2005-04-20 | $1.94 | $1.94 | 119,172 | — | — |
| 2005-04-19 | $1.92 | $1.92 | 57,114 | — | — |
| 2005-04-18 | $1.96 | $1.96 | 202,956 | — | — |
| 2005-04-15 | $1.85 | $1.85 | 147,013 | — | — |
| 2005-04-14 | $1.88 | $1.88 | 61,798 | — | — |
| 2005-04-13 | $1.89 | $1.89 | 100,958 | — | — |
| 2005-04-12 | $1.89 | $1.89 | 135,304 | — | — |
| 2005-04-11 | $1.88 | $1.88 | 124,115 | — | — |
| 2005-04-08 | $1.95 | $1.95 | 92,501 | — | — |
| 2005-04-07 | $1.94 | $1.94 | 110,845 | — | — |
| 2005-04-06 | $1.98 | $1.98 | 98,876 | — | — |
| 2005-04-05 | $1.91 | $1.91 | 84,175 | — | — |
| 2005-04-04 | $1.93 | $1.93 | 142,850 | — | — |
| 2005-04-01 | $1.92 | $1.92 | 39,811 | — | — |
| 2005-03-31 | $1.85 | $1.85 | 131,921 | — | — |
| 2005-03-30 | $1.88 | $1.88 | 345,806 | — | — |
| 2005-03-29 | $1.81 | $1.81 | 156,771 | — | — |
| 2005-03-28 | $1.76 | $1.76 | 107,593 | — | — |
| 2005-03-24 | $1.90 | $1.90 | 142,329 | — | — |
| 2005-03-23 | $1.94 | $1.94 | 78,060 | — | — |
| 2005-03-22 | $1.94 | $1.94 | 167,569 | — | — |
| 2005-03-21 | $1.91 | $1.91 | 96,404 | — | — |
| 2005-03-18 | $1.88 | $1.88 | 131,791 | — | — |
| 2005-03-17 | $1.88 | $1.88 | 99,787 | — | — |
| 2005-03-16 | $1.96 | $1.96 | 201,655 | — | — |
| 2005-03-15 | $1.92 | $1.92 | 225,463 | — | — |
| 2005-03-14 | $1.88 | $1.88 | 229,496 | — | — |
| 2005-03-11 | $1.81 | $1.81 | 570,228 | — | — |
| 2005-03-10 | $1.58 | $1.58 | 440,779 | — | — |
| 2005-03-09 | $1.68 | $1.68 | 276,332 | — | — |
| 2005-03-08 | $1.76 | $1.76 | 28,102 | — | — |
| 2005-03-07 | $1.78 | $1.78 | 106,552 | — | — |
| 2005-03-04 | $1.74 | $1.74 | 258,639 | — | — |
| 2005-03-03 | $1.77 | $1.77 | 276,463 | — | — |
| 2005-03-02 | $1.88 | $1.88 | 325,250 | — | — |
| 2005-03-01 | $1.98 | $1.98 | 189,035 | — | — |
| 2005-02-28 | $2.01 | $2.01 | 319,786 | — | — |
| 2005-02-25 | $2.11 | $2.11 | 131,791 | — | — |
| 2005-02-24 | $2.11 | $2.11 | 199,573 | — | — |
| 2005-02-23 | $2.07 | $2.07 | 178,107 | — | — |
| 2005-02-22 | $2.04 | $2.04 | 249,142 | — | — |
| 2005-02-18 | $2.11 | $2.11 | 210,502 | — | — |
| 2005-02-17 | $2.04 | $2.04 | 415,149 | — | — |
| 2005-02-16 | $2.07 | $2.07 | 358,426 | — | — |
| 2005-02-15 | $2.00 | $2.00 | 538,224 | — | — |
| 2005-02-14 | $1.92 | $1.92 | 509,472 | — | — |
| 2005-02-11 | $1.84 | $1.84 | 135,304 | — | — |
| 2005-02-10 | $1.79 | $1.79 | 95,363 | — | — |
| 2005-02-09 | $1.83 | $1.83 | 232,229 | — | — |
| 2005-02-08 | $1.78 | $1.78 | 155,990 | — | — |
| 2005-02-07 | $1.74 | $1.74 | 502,837 | — | — |
| 2005-02-04 | $1.80 | $1.80 | 668,194 | — | — |
| 2005-02-03 | $1.77 | $1.77 | 1,138,375 | — | — |
| 2005-02-02 | $1.60 | $1.60 | 371,826 | — | — |
| 2005-02-01 | $1.52 | $1.52 | 87,427 | — | — |
| 2005-01-31 | $1.50 | $1.50 | 121,644 | — | — |
| 2005-01-28 | $1.46 | $1.46 | 86,647 | — | — |
| 2005-01-27 | $1.47 | $1.47 | 109,024 | — | — |
| 2005-01-26 | $1.51 | $1.51 | 279,065 | — | — |
| 2005-01-25 | $1.38 | $1.38 | 344,895 | — | — |
| 2005-01-24 | $1.38 | $1.38 | 127,628 | — | — |
| 2005-01-21 | $1.48 | $1.48 | 129,059 | — | — |
| 2005-01-20 | $1.46 | $1.46 | 214,535 | — | — |
| 2005-01-19 | $1.50 | $1.50 | 152,737 | — | — |
| 2005-01-18 | $1.53 | $1.53 | 266,185 | — | — |
| 2005-01-14 | $1.48 | $1.48 | 295,327 | — | — |
| 2005-01-13 | $1.35 | $1.35 | 210,502 | — | — |
| 2005-01-12 | $1.44 | $1.44 | 1,064,088 | — | — |
| 2005-01-11 | $1.53 | $1.53 | 5,740,012 | — | — |
| 2005-01-10 | $1.32 | $1.32 | 399,407 | — | — |
| 2005-01-07 | $1.25 | $1.25 | 78,190 | — | — |
| 2005-01-06 | $1.23 | $1.23 | 33,956 | — | — |
| 2005-01-05 | $1.25 | $1.25 | 7,156 | — | — |
| 2005-01-04 | $1.23 | $1.23 | 24,459 | — | — |
| 2005-01-03 | $1.29 | $1.29 | 83,915 | — | — |