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
- 1999-02-22 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 | $1.50 | $1.50 | 72,033 | — | — |
| 2005-12-29 | $1.20 | $1.20 | 11,507 | — | — |
| 2005-12-28 | $1.50 | $1.50 | 5,920 | — | — |
| 2005-12-27 | $1.35 | $1.35 | 9,473 | — | — |
| 2005-12-23 | $1.50 | $1.50 | 3,253 | — | — |
| 2005-12-22 | $1.50 | $1.50 | 29,567 | — | — |
| 2005-12-21 | $1.50 | $1.50 | 753 | — | — |
| 2005-12-20 | $1.50 | $1.50 | 7,300 | — | — |
| 2005-12-19 | $1.50 | $1.50 | 5,913 | — | — |
| 2005-12-16 | $1.50 | $1.50 | 5,373 | — | — |
| 2005-12-15 | $1.50 | $1.50 | 3,153 | — | — |
| 2005-12-14 | $1.50 | $1.50 | 2,527 | — | — |
| 2005-12-13 | $1.50 | $1.50 | 1,013 | — | — |
| 2005-12-12 | $1.65 | $1.65 | 2,913 | — | — |
| 2005-12-09 | $1.50 | $1.50 | 4,487 | — | — |
| 2005-12-08 | $1.65 | $1.65 | 867 | — | — |
| 2005-12-07 | $1.65 | $1.65 | 16,520 | — | — |
| 2005-12-06 | $1.65 | $1.65 | 1,960 | — | — |
| 2005-12-05 | $1.65 | $1.65 | 1,420 | — | — |
| 2005-12-02 | $1.65 | $1.65 | 333 | — | — |
| 2005-12-01 | $1.65 | $1.65 | 1,513 | — | — |
| 2005-11-30 | $1.65 | $1.65 | 16,560 | — | — |
| 2005-11-29 | $1.65 | $1.65 | 5,387 | — | — |
| 2005-11-28 | $1.65 | $1.65 | 813 | — | — |
| 2005-11-25 | $1.80 | $1.80 | 353 | — | — |
| 2005-11-23 | $1.80 | $1.80 | 1,827 | — | — |
| 2005-11-22 | $1.80 | $1.80 | 767 | — | — |
| 2005-11-21 | $1.80 | $1.80 | 5,307 | — | — |
| 2005-11-18 | $1.80 | $1.80 | 2,613 | — | — |
| 2005-11-17 | $1.95 | $1.95 | 10,367 | — | — |
| 2005-11-16 | $1.65 | $1.65 | 3,207 | — | — |
| 2005-11-15 | $1.65 | $1.65 | 10,500 | — | — |
| 2005-11-14 | $1.65 | $1.65 | 5,613 | — | — |
| 2005-11-11 | $1.65 | $1.65 | 2,993 | — | — |
| 2005-11-10 | $1.80 | $1.80 | 2,947 | — | — |
| 2005-11-09 | $1.95 | $1.95 | 49,087 | — | — |
| 2005-11-08 | $2.10 | $2.10 | 467 | — | — |
| 2005-11-07 | $2.10 | $2.10 | 660 | — | — |
| 2005-11-04 | $2.10 | $2.10 | 220 | — | — |
| 2005-11-03 | $2.10 | $2.10 | 540 | — | — |
| 2005-11-02 | $2.10 | $2.10 | 173 | — | — |
| 2005-11-01 | $2.10 | $2.10 | 740 | — | — |
| 2005-10-31 | $1.95 | $1.95 | 8,040 | — | — |
| 2005-10-28 | $2.25 | $2.25 | 1,807 | — | — |
| 2005-10-27 | $2.10 | $2.10 | 127 | — | — |
| 2005-10-26 | $2.10 | $2.10 | 1,333 | — | — |
| 2005-10-25 | $2.10 | $2.10 | 2,780 | — | — |
| 2005-10-24 | $2.10 | $2.10 | 6,067 | — | — |
| 2005-10-21 | $2.10 | $2.10 | 1,447 | — | — |
| 2005-10-20 | $2.25 | $2.25 | 3,073 | — | — |
| 2005-10-19 | $2.10 | $2.10 | 4,567 | — | — |
| 2005-10-18 | $2.25 | $2.25 | 5,100 | — | — |
| 2005-10-17 | $2.25 | $2.25 | 3,267 | — | — |
| 2005-10-14 | $2.25 | $2.25 | 767 | — | — |
| 2005-10-13 | $2.25 | $2.25 | 5,993 | — | — |
| 2005-10-12 | $2.25 | $2.25 | 2,600 | — | — |
| 2005-10-11 | $2.25 | $2.25 | 1,593 | — | — |
| 2005-10-10 | $2.25 | $2.25 | 2,840 | — | — |
| 2005-10-07 | $2.25 | $2.25 | 820 | — | — |
| 2005-10-06 | $2.25 | $2.25 | 4,507 | — | — |
| 2005-10-05 | $2.25 | $2.25 | 5,787 | — | — |
| 2005-10-04 | $2.25 | $2.25 | 1,493 | — | — |
| 2005-10-03 | $2.25 | $2.25 | 1,833 | — | — |
| 2005-09-30 | $2.25 | $2.25 | 2,473 | — | — |
| 2005-09-29 | $2.25 | $2.25 | 687 | — | — |
| 2005-09-28 | $2.25 | $2.25 | 5,127 | — | — |
| 2005-09-27 | $2.40 | $2.40 | 820 | — | — |
| 2005-09-26 | $2.25 | $2.25 | 4,887 | — | — |
| 2005-09-23 | $2.25 | $2.25 | 6,293 | — | — |
| 2005-09-22 | $2.25 | $2.25 | 4,400 | — | — |
| 2005-09-21 | $2.40 | $2.40 | 4,447 | — | — |
| 2005-09-20 | $2.40 | $2.40 | 173 | — | — |
| 2005-09-19 | $2.40 | $2.40 | 1,173 | — | — |
| 2005-09-16 | $2.55 | $2.55 | 6,080 | — | — |
| 2005-09-15 | $2.40 | $2.40 | 4,613 | — | — |
| 2005-09-14 | $2.55 | $2.55 | 3,747 | — | — |
| 2005-09-13 | $2.40 | $2.40 | 1,940 | — | — |
| 2005-09-12 | $2.70 | $2.70 | 9,040 | — | — |
| 2005-09-09 | $2.70 | $2.70 | 15,573 | — | — |
| 2005-09-08 | $2.70 | $2.70 | 17,580 | — | — |
| 2005-09-07 | $2.55 | $2.55 | 1,020 | — | — |
| 2005-09-06 | $2.55 | $2.55 | 16,927 | — | — |
| 2005-09-02 | $2.25 | $2.25 | 6,527 | — | — |
| 2005-09-01 | $2.25 | $2.25 | 7,087 | — | — |
| 2005-08-31 | $2.40 | $2.40 | 8,847 | — | — |
| 2005-08-30 | $2.25 | $2.25 | 8,073 | — | — |
| 2005-08-29 | $2.40 | $2.40 | 3,447 | — | — |
| 2005-08-26 | $2.40 | $2.40 | 25,507 | — | — |
| 2005-08-25 | $2.25 | $2.25 | 3,647 | — | — |
| 2005-08-24 | $2.40 | $2.40 | 4,267 | — | — |
| 2005-08-23 | $2.70 | $2.70 | 7,480 | — | — |
| 2005-08-22 | $2.40 | $2.40 | 7,967 | — | — |
| 2005-08-19 | $2.55 | $2.55 | 5,140 | — | — |
| 2005-08-18 | $2.55 | $2.55 | 2,493 | — | — |
| 2005-08-17 | $2.55 | $2.55 | 22,880 | — | — |
| 2005-08-16 | $2.55 | $2.55 | 17,073 | — | — |
| 2005-08-15 | $2.70 | $2.70 | 3,460 | — | — |
| 2005-08-12 | $2.70 | $2.70 | 2,113 | — | — |
| 2005-08-11 | $2.70 | $2.70 | 6,887 | — | — |
| 2005-08-10 | $2.70 | $2.70 | 607 | — | — |
| 2005-08-09 | $2.85 | $2.85 | 4,820 | — | — |
| 2005-08-08 | $2.85 | $2.85 | 8,447 | — | — |
| 2005-08-05 | $2.85 | $2.85 | 10,853 | — | — |
| 2005-08-04 | $2.85 | $2.85 | 4,053 | — | — |
| 2005-08-03 | $2.85 | $2.85 | 9,987 | — | — |
| 2005-08-02 | $3.00 | $3.00 | 7,167 | — | — |
| 2005-08-01 | $3.00 | $3.00 | 2,707 | — | — |
| 2005-07-29 | $3.00 | $3.00 | 2,420 | — | — |
| 2005-07-28 | $3.15 | $3.15 | 4,780 | — | — |
| 2005-07-27 | $3.15 | $3.15 | 5,947 | — | — |
| 2005-07-26 | $3.30 | $3.30 | 7,840 | — | — |
| 2005-07-25 | $3.30 | $3.30 | 32,613 | — | — |
| 2005-07-22 | $3.30 | $3.30 | 32,493 | — | — |
| 2005-07-21 | $2.85 | $2.85 | 28,053 | — | — |
| 2005-07-20 | $2.70 | $2.70 | 5,513 | — | — |
| 2005-07-19 | $2.70 | $2.70 | 3,467 | — | — |
| 2005-07-18 | $2.70 | $2.70 | 4,473 | — | — |
| 2005-07-15 | $2.85 | $2.85 | 17,080 | — | — |
| 2005-07-14 | $2.70 | $2.70 | 3,407 | — | — |
| 2005-07-13 | $2.85 | $2.85 | 5,533 | — | — |
| 2005-07-12 | $2.85 | $2.85 | 4,447 | — | — |
| 2005-07-11 | $3.00 | $3.00 | 6,027 | — | — |
| 2005-07-08 | $3.00 | $3.00 | 1,780 | — | — |
| 2005-07-07 | $3.00 | $3.00 | 327 | — | — |
| 2005-07-06 | $3.00 | $3.00 | 5,167 | — | — |
| 2005-07-05 | $3.00 | $3.00 | 2,613 | — | — |
| 2005-07-01 | $3.00 | $3.00 | 1,340 | — | — |
| 2005-06-30 | $3.00 | $3.00 | 7,113 | — | — |
| 2005-06-29 | $3.15 | $3.15 | 4,993 | — | — |
| 2005-06-28 | $3.30 | $3.30 | 21,027 | — | — |
| 2005-06-27 | $3.00 | $3.00 | 2,800 | — | — |
| 2005-06-24 | $3.15 | $3.15 | 3,427 | — | — |
| 2005-06-23 | $3.15 | $3.15 | 3,133 | — | — |
| 2005-06-22 | $3.15 | $3.15 | 1,420 | — | — |
| 2005-06-21 | $3.15 | $3.15 | 3,620 | — | — |
| 2005-06-20 | $3.15 | $3.15 | 1,673 | — | — |
| 2005-06-17 | $3.30 | $3.30 | 14,727 | — | — |
| 2005-06-16 | $3.45 | $3.45 | 9,060 | — | — |
| 2005-06-15 | $3.30 | $3.30 | 12,320 | — | — |
| 2005-06-14 | $3.15 | $3.15 | 3,913 | — | — |
| 2005-06-13 | $2.85 | $2.85 | 2,493 | — | — |
| 2005-06-10 | $3.00 | $3.00 | 3,073 | — | — |
| 2005-06-09 | $3.30 | $3.30 | 4,327 | — | — |
| 2005-06-08 | $3.45 | $3.45 | 3,487 | — | — |
| 2005-06-07 | $3.75 | $3.75 | 2,827 | — | — |
| 2005-06-06 | $3.75 | $3.75 | 9,580 | — | — |
| 2005-06-03 | $3.75 | $3.75 | 10,513 | — | — |
| 2005-06-02 | $3.75 | $3.75 | 20,207 | — | — |
| 2005-06-01 | $3.15 | $3.15 | 2,747 | — | — |
| 2005-05-31 | $3.00 | $3.00 | 1,447 | — | — |
| 2005-05-27 | $3.00 | $3.00 | 2,073 | — | — |
| 2005-05-26 | $3.00 | $3.00 | 1,013 | — | — |
| 2005-05-25 | $3.00 | $3.00 | 1,293 | — | — |
| 2005-05-24 | $2.85 | $2.85 | 1,853 | — | — |
| 2005-05-23 | $3.00 | $3.00 | 3,827 | — | — |
| 2005-05-20 | $3.15 | $3.15 | 927 | — | — |
| 2005-05-19 | $2.85 | $2.85 | 3,220 | — | — |
| 2005-05-18 | $3.00 | $3.00 | 1,347 | — | — |
| 2005-05-17 | $3.15 | $3.15 | 453 | — | — |
| 2005-05-16 | $3.00 | $3.00 | 247 | — | — |
| 2005-05-13 | $3.15 | $3.15 | 5,667 | — | — |
| 2005-05-12 | $3.15 | $3.15 | 1,507 | — | — |
| 2005-05-11 | $3.15 | $3.15 | 7,367 | — | — |
| 2005-05-10 | $3.00 | $3.00 | 6,567 | — | — |
| 2005-05-09 | $3.45 | $3.45 | 9,480 | — | — |
| 2005-05-06 | $3.15 | $3.15 | 3,087 | — | — |
| 2005-05-05 | $3.00 | $3.00 | 1,840 | — | — |
| 2005-05-04 | $3.00 | $3.00 | 4,180 | — | — |
| 2005-05-03 | $3.00 | $3.00 | 9,067 | — | — |
| 2005-05-02 | $3.15 | $3.15 | 4,847 | — | — |
| 2005-04-29 | $3.15 | $3.15 | 3,547 | — | — |
| 2005-04-28 | $3.15 | $3.15 | 180 | — | — |
| 2005-04-27 | $3.15 | $3.15 | 12,107 | — | — |
| 2005-04-26 | $3.30 | $3.30 | 2,327 | — | — |
| 2005-04-25 | $3.45 | $3.45 | 2,440 | — | — |
| 2005-04-22 | $3.45 | $3.45 | 2,853 | — | — |
| 2005-04-21 | $3.30 | $3.30 | 900 | — | — |
| 2005-04-20 | $3.30 | $3.30 | 6,167 | — | — |
| 2005-04-19 | $3.30 | $3.30 | 3,513 | — | — |
| 2005-04-18 | $3.45 | $3.45 | 700 | — | — |
| 2005-04-15 | $3.75 | $3.75 | 8,960 | — | — |
| 2005-04-14 | $3.45 | $3.45 | 8,773 | — | — |
| 2005-04-13 | $3.30 | $3.30 | 773 | — | — |
| 2005-04-12 | $3.45 | $3.45 | 493 | — | — |
| 2005-04-11 | $3.45 | $3.45 | 2,487 | — | — |
| 2005-04-08 | $3.60 | $3.60 | 2,347 | — | — |
| 2005-04-07 | $3.45 | $3.45 | 2,227 | — | — |
| 2005-04-06 | $3.30 | $3.30 | 5,907 | — | — |
| 2005-04-05 | $3.60 | $3.60 | 2,093 | — | — |
| 2005-04-04 | $3.60 | $3.60 | 4,753 | — | — |
| 2005-04-01 | $3.75 | $3.75 | 18,587 | — | — |
| 2005-03-31 | $3.60 | $3.60 | 8,473 | — | — |
| 2005-03-30 | $4.05 | $4.05 | 32,807 | — | — |
| 2005-03-29 | $3.90 | $3.90 | 23,727 | — | — |
| 2005-03-28 | $3.00 | $3.00 | 11,727 | — | — |
| 2005-03-24 | $3.30 | $3.30 | 6,400 | — | — |
| 2005-03-23 | $3.45 | $3.45 | 6,680 | — | — |
| 2005-03-22 | $3.45 | $3.45 | 6,940 | — | — |
| 2005-03-21 | $3.45 | $3.45 | 5,480 | — | — |
| 2005-03-18 | $3.60 | $3.60 | 9,160 | — | — |
| 2005-03-17 | $3.75 | $3.75 | 3,447 | — | — |
| 2005-03-16 | $3.90 | $3.90 | 6,953 | — | — |
| 2005-03-15 | $3.90 | $3.90 | 7,900 | — | — |
| 2005-03-14 | $4.05 | $4.05 | 7,060 | — | — |
| 2005-03-11 | $4.20 | $4.20 | 23,387 | — | — |
| 2005-03-10 | $4.20 | $4.20 | 6,960 | — | — |
| 2005-03-09 | $4.05 | $4.05 | 1,507 | — | — |
| 2005-03-08 | $4.20 | $4.20 | 3,787 | — | — |
| 2005-03-07 | $4.20 | $4.20 | 7,480 | — | — |
| 2005-03-04 | $4.35 | $4.35 | 8,893 | — | — |
| 2005-03-03 | $4.35 | $4.35 | 980 | — | — |
| 2005-03-02 | $4.35 | $4.35 | 2,693 | — | — |
| 2005-03-01 | $4.35 | $4.35 | 8,300 | — | — |
| 2005-02-28 | $4.05 | $4.05 | 1,793 | — | — |
| 2005-02-25 | $3.90 | $3.90 | 867 | — | — |
| 2005-02-24 | $4.05 | $4.05 | 3,033 | — | — |
| 2005-02-23 | $4.20 | $4.20 | 5,773 | — | — |
| 2005-02-22 | $4.05 | $4.05 | 3,907 | — | — |
| 2005-02-18 | $4.35 | $4.35 | 2,973 | — | — |
| 2005-02-17 | $4.50 | $4.50 | 1,947 | — | — |
| 2005-02-16 | $4.35 | $4.35 | 1,813 | — | — |
| 2005-02-15 | $4.50 | $4.50 | 747 | — | — |
| 2005-02-14 | $4.50 | $4.50 | 3,400 | — | — |
| 2005-02-11 | $4.20 | $4.20 | 9,800 | — | — |
| 2005-02-10 | $4.35 | $4.35 | 2,327 | — | — |
| 2005-02-09 | $4.50 | $4.50 | 4,427 | — | — |
| 2005-02-08 | $4.50 | $4.50 | 3,713 | — | — |
| 2005-02-07 | $4.50 | $4.50 | 2,347 | — | — |
| 2005-02-04 | $4.65 | $4.65 | 2,927 | — | — |
| 2005-02-03 | $4.50 | $4.50 | 7,240 | — | — |
| 2005-02-02 | $4.65 | $4.65 | 10,640 | — | — |
| 2005-02-01 | $4.20 | $4.20 | 6,460 | — | — |
| 2005-01-31 | $4.50 | $4.50 | 9,573 | — | — |
| 2005-01-28 | $4.50 | $4.50 | 2,873 | — | — |
| 2005-01-27 | $4.65 | $4.65 | 2,533 | — | — |
| 2005-01-26 | $4.80 | $4.80 | 5,233 | — | — |
| 2005-01-25 | $4.95 | $4.95 | 4,420 | — | — |
| 2005-01-24 | $5.10 | $5.10 | 11,513 | — | — |
| 2005-01-21 | $4.80 | $4.80 | 5,787 | — | — |
| 2005-01-20 | $4.80 | $4.80 | 9,820 | — | — |
| 2005-01-19 | $4.95 | $4.95 | 9,347 | — | — |
| 2005-01-18 | $4.65 | $4.65 | 17,613 | — | — |
| 2005-01-14 | $4.95 | $4.95 | 1,167 | — | — |
| 2005-01-13 | $4.95 | $4.95 | 4,287 | — | — |
| 2005-01-12 | $4.95 | $4.95 | 31,520 | — | — |
| 2005-01-11 | $5.10 | $5.10 | 33,573 | — | — |
| 2005-01-10 | $4.95 | $4.95 | 1,627 | — | — |
| 2005-01-07 | $4.50 | $4.50 | 10,653 | — | — |
| 2005-01-06 | $4.80 | $4.80 | 2,287 | — | — |
| 2005-01-05 | $4.80 | $4.80 | 7,467 | — | — |
| 2005-01-04 | $4.95 | $4.95 | 3,813 | — | — |
| 2005-01-03 | $4.95 | $4.95 | 6,800 | — | — |