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
- 1999-10-27 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 | $3.00 | $3.00 | 1,396 | — | — |
| 2005-12-29 | $3.00 | $3.00 | 10,802 | — | — |
| 2005-12-28 | $3.50 | $3.50 | 698 | — | — |
| 2005-12-27 | $3.50 | $3.50 | 280 | — | — |
| 2005-12-23 | $3.50 | $3.50 | 2,064 | — | — |
| 2005-12-22 | $3.50 | $3.50 | 1,690 | — | — |
| 2005-12-21 | $3.50 | $3.50 | 3,366 | — | — |
| 2005-12-20 | $3.00 | $3.00 | 570 | — | — |
| 2005-12-19 | $3.50 | $3.50 | 4,682 | — | — |
| 2005-12-16 | $3.00 | $3.00 | 1,020 | — | — |
| 2005-12-15 | $3.50 | $3.50 | 3,760 | — | — |
| 2005-12-14 | $3.50 | $3.50 | 3,624 | — | — |
| 2005-12-13 | $3.50 | $3.50 | 422 | — | — |
| 2005-12-12 | $3.50 | $3.50 | 696 | — | — |
| 2005-12-09 | $3.50 | $3.50 | 5,494 | — | — |
| 2005-12-08 | $3.00 | $3.00 | 150 | — | — |
| 2005-12-07 | $3.00 | $3.00 | 4,324 | — | — |
| 2005-12-06 | $3.50 | $3.50 | 4,000 | — | — |
| 2005-12-05 | $3.00 | $3.00 | 16,044 | — | — |
| 2005-12-02 | $4.00 | $4.00 | 2,442 | — | — |
| 2005-12-01 | $4.00 | $4.00 | 924 | — | — |
| 2005-11-30 | $4.00 | $4.00 | 9,798 | — | — |
| 2005-11-29 | $3.50 | $3.50 | 3,338 | — | — |
| 2005-11-28 | $3.50 | $3.50 | 15,954 | — | — |
| 2005-11-25 | $4.00 | $4.00 | 338 | — | — |
| 2005-11-23 | $4.00 | $4.00 | 1,944 | — | — |
| 2005-11-22 | $3.50 | $3.50 | 6,322 | — | — |
| 2005-11-21 | $3.50 | $3.50 | 3,572 | — | — |
| 2005-11-18 | $4.00 | $4.00 | 2,070 | — | — |
| 2005-11-17 | $4.00 | $4.00 | 6,134 | — | — |
| 2005-11-16 | $4.50 | $4.50 | 9,882 | — | — |
| 2005-11-15 | $4.00 | $4.00 | 3,916 | — | — |
| 2005-11-14 | $4.50 | $4.50 | 32,824 | — | — |
| 2005-11-11 | $5.00 | $5.00 | 24,248 | — | — |
| 2005-11-10 | $4.00 | $4.00 | 3,792 | — | — |
| 2005-11-09 | $4.00 | $4.00 | 15,630 | — | — |
| 2005-11-08 | $3.50 | $3.50 | 6,796 | — | — |
| 2005-11-07 | $3.50 | $3.50 | 6,984 | — | — |
| 2005-11-04 | $4.00 | $4.00 | 21,952 | — | — |
| 2005-11-03 | $4.00 | $4.00 | 2,564 | — | — |
| 2005-11-02 | $4.00 | $4.00 | 5,358 | — | — |
| 2005-11-01 | $4.00 | $4.00 | 1,164 | — | — |
| 2005-10-31 | $4.00 | $4.00 | 7,710 | — | — |
| 2005-10-28 | $4.00 | $4.00 | 1,598 | — | — |
| 2005-10-27 | $4.00 | $4.00 | 9,752 | — | — |
| 2005-10-26 | $3.50 | $3.50 | 1,244 | — | — |
| 2005-10-25 | $3.50 | $3.50 | 1,610 | — | — |
| 2005-10-24 | $3.50 | $3.50 | 9,746 | — | — |
| 2005-10-21 | $3.50 | $3.50 | 39,594 | — | — |
| 2005-10-20 | $3.00 | $3.00 | 380 | — | — |
| 2005-10-19 | $3.00 | $3.00 | 660 | — | — |
| 2005-10-18 | $2.50 | $2.50 | 4,192 | — | — |
| 2005-10-17 | $3.00 | $3.00 | 1,946 | — | — |
| 2005-10-14 | $2.50 | $2.50 | 1,932 | — | — |
| 2005-10-13 | $3.00 | $3.00 | 378 | — | — |
| 2005-10-12 | $3.00 | $3.00 | 1,832 | — | — |
| 2005-10-11 | $3.00 | $3.00 | 6,676 | — | — |
| 2005-10-10 | $3.00 | $3.00 | 6,290 | — | — |
| 2005-10-07 | $2.50 | $2.50 | 2,448 | — | — |
| 2005-10-06 | $3.00 | $3.00 | 3,324 | — | — |
| 2005-10-05 | $2.50 | $2.50 | 3,546 | — | — |
| 2005-10-04 | $2.50 | $2.50 | 6,944 | — | — |
| 2005-10-03 | $2.50 | $2.50 | 2,422 | — | — |
| 2005-09-30 | $2.50 | $2.50 | 462 | — | — |
| 2005-09-29 | $2.50 | $2.50 | 9,480 | — | — |
| 2005-09-28 | $2.00 | $2.00 | 1,140 | — | — |
| 2005-09-27 | $2.00 | $2.00 | 2,498 | — | — |
| 2005-09-26 | $2.00 | $2.00 | 2,846 | — | — |
| 2005-09-23 | $2.50 | $2.50 | 1,902 | — | — |
| 2005-09-22 | $2.50 | $2.50 | 174 | — | — |
| 2005-09-21 | $2.50 | $2.50 | 1,872 | — | — |
| 2005-09-20 | $2.00 | $2.00 | 5,692 | — | — |
| 2005-09-19 | $2.00 | $2.00 | 5,088 | — | — |
| 2005-09-16 | $2.00 | $2.00 | 1,742 | — | — |
| 2005-09-15 | $2.00 | $2.00 | 1,758 | — | — |
| 2005-09-14 | $2.00 | $2.00 | 1,300 | — | — |
| 2005-09-13 | $2.00 | $2.00 | 856 | — | — |
| 2005-09-12 | $2.00 | $2.00 | 324 | — | — |
| 2005-09-09 | $2.00 | $2.00 | 796 | — | — |
| 2005-09-08 | $2.00 | $2.00 | 482 | — | — |
| 2005-09-07 | $2.00 | $2.00 | 2,258 | — | — |
| 2005-09-06 | $2.00 | $2.00 | 3,190 | — | — |
| 2005-09-02 | $2.00 | $2.00 | 642 | — | — |
| 2005-09-01 | $2.50 | $2.50 | 2,646 | — | — |
| 2005-08-31 | $2.00 | $2.00 | 1,276 | — | — |
| 2005-08-30 | $2.00 | $2.00 | 3,382 | — | — |
| 2005-08-29 | $2.00 | $2.00 | 2,182 | — | — |
| 2005-08-26 | $2.00 | $2.00 | 172 | — | — |
| 2005-08-25 | $2.00 | $2.00 | 490 | — | — |
| 2005-08-24 | $2.00 | $2.00 | 1,122 | — | — |
| 2005-08-23 | $2.00 | $2.00 | 1,402 | — | — |
| 2005-08-22 | $2.50 | $2.50 | 2,902 | — | — |
| 2005-08-19 | $2.50 | $2.50 | 5,596 | — | — |
| 2005-08-18 | $2.50 | $2.50 | 3,416 | — | — |
| 2005-08-17 | $2.50 | $2.50 | 6,666 | — | — |
| 2005-08-16 | $2.00 | $2.00 | 11,648 | — | — |
| 2005-08-15 | $2.00 | $2.00 | 26,612 | — | — |
| 2005-08-12 | $2.00 | $2.00 | 5,990 | — | — |
| 2005-08-11 | $2.00 | $2.00 | 2,002 | — | — |
| 2005-08-10 | $2.00 | $2.00 | 4,250 | — | — |
| 2005-08-09 | $1.50 | $1.50 | 4,230 | — | — |
| 2005-08-08 | $1.50 | $1.50 | 3,088 | — | — |
| 2005-08-05 | $2.00 | $2.00 | 2,146 | — | — |
| 2005-08-04 | $1.50 | $1.50 | 326 | — | — |
| 2005-08-03 | $1.50 | $1.50 | 520 | — | — |
| 2005-08-02 | $2.00 | $2.00 | 434 | — | — |
| 2005-08-01 | $2.00 | $2.00 | 2,994 | — | — |
| 2005-07-29 | $2.00 | $2.00 | 0 | — | — |
| 2005-07-28 | $2.00 | $2.00 | 200 | — | — |
| 2005-07-27 | $2.00 | $2.00 | 56 | — | — |
| 2005-07-26 | $2.00 | $2.00 | 1,696 | — | — |
| 2005-07-25 | $2.00 | $2.00 | 130 | — | — |
| 2005-07-22 | $2.00 | $2.00 | 3,530 | — | — |
| 2005-07-21 | $2.00 | $2.00 | 0 | — | — |
| 2005-07-20 | $2.00 | $2.00 | 1,188 | — | — |
| 2005-07-19 | $2.00 | $2.00 | 368 | — | — |
| 2005-07-18 | $2.00 | $2.00 | 2,030 | — | — |
| 2005-07-15 | $2.00 | $2.00 | 3,498 | — | — |
| 2005-07-14 | $2.00 | $2.00 | 106 | — | — |
| 2005-07-13 | $2.00 | $2.00 | 940 | — | — |
| 2005-07-12 | $2.00 | $2.00 | 2,784 | — | — |
| 2005-07-11 | $2.00 | $2.00 | 38 | — | — |
| 2005-07-08 | $2.00 | $2.00 | 2,160 | — | — |
| 2005-07-07 | $2.00 | $2.00 | 2,208 | — | — |
| 2005-07-06 | $2.00 | $2.00 | 3,804 | — | — |
| 2005-07-05 | $2.00 | $2.00 | 890 | — | — |
| 2005-07-01 | $2.00 | $2.00 | 506 | — | — |
| 2005-06-30 | $2.00 | $2.00 | 6,908 | — | — |
| 2005-06-29 | $2.00 | $2.00 | 120 | — | — |
| 2005-06-28 | $2.00 | $2.00 | 10,904 | — | — |
| 2005-06-27 | $2.50 | $2.50 | 6,544 | — | — |
| 2005-06-24 | $2.50 | $2.50 | 14,122 | — | — |
| 2005-06-23 | $2.00 | $2.00 | 3,072 | — | — |
| 2005-06-22 | $2.00 | $2.00 | 12,714 | — | — |
| 2005-06-21 | $2.00 | $2.00 | 3,352 | — | — |
| 2005-06-20 | $1.50 | $1.50 | 3,020 | — | — |
| 2005-06-17 | $2.00 | $2.00 | 1,360 | — | — |
| 2005-06-16 | $1.50 | $1.50 | 934 | — | — |
| 2005-06-15 | $2.00 | $2.00 | 1,394 | — | — |
| 2005-06-14 | $2.00 | $2.00 | 6,486 | — | — |
| 2005-06-13 | $1.50 | $1.50 | 4,514 | — | — |
| 2005-06-10 | $1.50 | $1.50 | 4,080 | — | — |
| 2005-06-09 | $1.50 | $1.50 | 2,420 | — | — |
| 2005-06-08 | $1.50 | $1.50 | 924 | — | — |
| 2005-06-07 | $1.50 | $1.50 | 4,590 | — | — |
| 2005-06-06 | $1.50 | $1.50 | 1,262 | — | — |
| 2005-06-03 | $1.50 | $1.50 | 2,356 | — | — |
| 2005-06-02 | $1.50 | $1.50 | 402 | — | — |
| 2005-06-01 | $1.50 | $1.50 | 13,294 | — | — |
| 2005-05-31 | $1.50 | $1.50 | 1,706 | — | — |
| 2005-05-27 | $1.50 | $1.50 | 2,194 | — | — |
| 2005-05-26 | $1.50 | $1.50 | 1,444 | — | — |
| 2005-05-25 | $1.50 | $1.50 | 5,722 | — | — |
| 2005-05-24 | $1.50 | $1.50 | 6,788 | — | — |
| 2005-05-23 | $1.00 | $1.00 | 17,422 | — | — |
| 2005-05-20 | $1.50 | $1.50 | 7,054 | — | — |
| 2005-05-19 | $1.50 | $1.50 | 1,246 | — | — |
| 2005-05-18 | $1.50 | $1.50 | 392 | — | — |
| 2005-05-17 | $2.00 | $2.00 | 2,380 | — | — |
| 2005-05-16 | $2.00 | $2.00 | 1,308 | — | — |
| 2005-05-13 | $2.00 | $2.00 | 1,398 | — | — |
| 2005-05-12 | $2.00 | $2.00 | 1,100 | — | — |
| 2005-05-11 | $2.00 | $2.00 | 686 | — | — |
| 2005-05-10 | $2.00 | $2.00 | 1,560 | — | — |
| 2005-05-09 | $2.00 | $2.00 | 7,200 | — | — |
| 2005-05-06 | $2.50 | $2.50 | 718 | — | — |
| 2005-05-05 | $2.50 | $2.50 | 1,148 | — | — |
| 2005-05-04 | $2.50 | $2.50 | 1,000 | — | — |
| 2005-05-03 | $2.50 | $2.50 | 8,060 | — | — |
| 2005-05-02 | $2.50 | $2.50 | 11,648 | — | — |
| 2005-04-29 | $2.00 | $2.00 | 8,066 | — | — |
| 2005-04-28 | $1.50 | $1.50 | 3,294 | — | — |
| 2005-04-27 | $1.50 | $1.50 | 452 | — | — |
| 2005-04-26 | $2.00 | $2.00 | 1,632 | — | — |
| 2005-04-25 | $1.50 | $1.50 | 1,006 | — | — |
| 2005-04-22 | $1.50 | $1.50 | 60 | — | — |
| 2005-04-21 | $2.00 | $2.00 | 1,300 | — | — |
| 2005-04-20 | $2.00 | $2.00 | 2,200 | — | — |
| 2005-04-19 | $2.00 | $2.00 | 940 | — | — |
| 2005-04-18 | $2.00 | $2.00 | 4,014 | — | — |
| 2005-04-15 | $2.00 | $2.00 | 2,730 | — | — |
| 2005-04-14 | $1.50 | $1.50 | 604 | — | — |
| 2005-04-13 | $2.00 | $2.00 | 1,824 | — | — |
| 2005-04-12 | $2.00 | $2.00 | 5,086 | — | — |
| 2005-04-11 | $2.00 | $2.00 | 2,520 | — | — |
| 2005-04-08 | $2.00 | $2.00 | 362 | — | — |
| 2005-04-07 | $2.00 | $2.00 | 576 | — | — |
| 2005-04-06 | $2.00 | $2.00 | 750 | — | — |
| 2005-04-05 | $2.00 | $2.00 | 2,940 | — | — |
| 2005-04-04 | $2.00 | $2.00 | 760 | — | — |
| 2005-04-01 | $2.00 | $2.00 | 4,174 | — | — |
| 2005-03-31 | $2.00 | $2.00 | 1,280 | — | — |
| 2005-03-30 | $2.00 | $2.00 | 8,066 | — | — |
| 2005-03-29 | $2.00 | $2.00 | 540 | — | — |
| 2005-03-28 | $2.00 | $2.00 | 1,490 | — | — |
| 2005-03-24 | $2.50 | $2.50 | 3,428 | — | — |
| 2005-03-23 | $2.50 | $2.50 | 934 | — | — |
| 2005-03-22 | $2.00 | $2.00 | 1,104 | — | — |
| 2005-03-21 | $2.50 | $2.50 | 2,234 | — | — |
| 2005-03-18 | $2.50 | $2.50 | 2,060 | — | — |
| 2005-03-17 | $2.50 | $2.50 | 6,110 | — | — |
| 2005-03-16 | $2.50 | $2.50 | 404 | — | — |
| 2005-03-15 | $2.50 | $2.50 | 166 | — | — |
| 2005-03-14 | $2.50 | $2.50 | 464 | — | — |
| 2005-03-11 | $2.50 | $2.50 | 530 | — | — |
| 2005-03-10 | $2.50 | $2.50 | 2,334 | — | — |
| 2005-03-09 | $2.50 | $2.50 | 380 | — | — |
| 2005-03-08 | $2.50 | $2.50 | 1,060 | — | — |
| 2005-03-07 | $2.50 | $2.50 | 674 | — | — |
| 2005-03-04 | $2.50 | $2.50 | 0 | — | — |
| 2005-03-03 | $2.50 | $2.50 | 3,080 | — | — |
| 2005-03-02 | $2.50 | $2.50 | 1,400 | — | — |
| 2005-03-01 | $2.50 | $2.50 | 8,054 | — | — |
| 2005-02-28 | $2.50 | $2.50 | 3,274 | — | — |
| 2005-02-25 | $2.50 | $2.50 | 1,580 | — | — |
| 2005-02-24 | $2.50 | $2.50 | 2,140 | — | — |
| 2005-02-23 | $2.50 | $2.50 | 1,036 | — | — |
| 2005-02-22 | $2.50 | $2.50 | 4,772 | — | — |
| 2005-02-18 | $2.50 | $2.50 | 5,680 | — | — |
| 2005-02-17 | $2.50 | $2.50 | 540 | — | — |
| 2005-02-16 | $2.50 | $2.50 | 4,696 | — | — |
| 2005-02-15 | $2.50 | $2.50 | 3,478 | — | — |
| 2005-02-14 | $2.50 | $2.50 | 2,304 | — | — |
| 2005-02-11 | $2.50 | $2.50 | 70 | — | — |
| 2005-02-10 | $2.50 | $2.50 | 2,212 | — | — |
| 2005-02-09 | $2.50 | $2.50 | 842 | — | — |
| 2005-02-08 | $2.50 | $2.50 | 862 | — | — |
| 2005-02-07 | $2.50 | $2.50 | 562 | — | — |
| 2005-02-04 | $2.50 | $2.50 | 2,196 | — | — |
| 2005-02-03 | $3.00 | $3.00 | 2,820 | — | — |
| 2005-02-02 | $2.50 | $2.50 | 1,058 | — | — |
| 2005-02-01 | $3.00 | $3.00 | 2,492 | — | — |
| 2005-01-31 | $3.00 | $3.00 | 1,820 | — | — |
| 2005-01-28 | $2.50 | $2.50 | 2,854 | — | — |
| 2005-01-27 | $2.50 | $2.50 | 4,282 | — | — |
| 2005-01-26 | $3.00 | $3.00 | 3,702 | — | — |
| 2005-01-25 | $3.00 | $3.00 | 4,276 | — | — |
| 2005-01-24 | $3.00 | $3.00 | 698 | — | — |
| 2005-01-21 | $3.00 | $3.00 | 4,680 | — | — |
| 2005-01-20 | $3.00 | $3.00 | 4,086 | — | — |
| 2005-01-19 | $3.00 | $3.00 | 3,078 | — | — |
| 2005-01-18 | $3.00 | $3.00 | 2,886 | — | — |
| 2005-01-14 | $3.00 | $3.00 | 950 | — | — |
| 2005-01-13 | $3.00 | $3.00 | 5,524 | — | — |
| 2005-01-12 | $3.00 | $3.00 | 738 | — | — |
| 2005-01-11 | $3.00 | $3.00 | 3,324 | — | — |
| 2005-01-10 | $3.00 | $3.00 | 4,968 | — | — |
| 2005-01-07 | $3.50 | $3.50 | 1,302 | — | — |
| 2005-01-06 | $3.50 | $3.50 | 4,484 | — | — |
| 2005-01-05 | $3.50 | $3.50 | 5,086 | — | — |
| 2005-01-04 | $3.50 | $3.50 | 5,842 | — | — |
| 2005-01-03 | $4.00 | $4.00 | 10,364 | — | — |