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
- 1993-03-04 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 | $2.30 | $2.30 | 23,500 | — | — |
| 2005-12-29 | $2.35 | $2.35 | 80,500 | — | — |
| 2005-12-28 | $2.45 | $2.45 | 82,900 | — | — |
| 2005-12-27 | $2.45 | $2.45 | 4,900 | — | — |
| 2005-12-23 | $2.50 | $2.50 | 80,200 | — | — |
| 2005-12-22 | $2.35 | $2.35 | 35,600 | — | — |
| 2005-12-21 | $2.35 | $2.35 | 7,000 | — | — |
| 2005-12-20 | $2.40 | $2.40 | 15,300 | — | — |
| 2005-12-19 | $2.45 | $2.45 | 90,700 | — | — |
| 2005-12-16 | $2.35 | $2.35 | 4,900 | — | — |
| 2005-12-15 | $2.35 | $2.35 | 12,200 | — | — |
| 2005-12-14 | $2.25 | $2.25 | 45,700 | — | — |
| 2005-12-13 | $2.35 | $2.35 | 1,500 | — | — |
| 2005-12-12 | $2.30 | $2.30 | 18,000 | — | — |
| 2005-12-09 | $2.35 | $2.35 | 7,200 | — | — |
| 2005-12-08 | $2.30 | $2.30 | 8,900 | — | — |
| 2005-12-07 | $2.40 | $2.40 | 17,100 | — | — |
| 2005-12-06 | $2.32 | $2.32 | 10,700 | — | — |
| 2005-12-05 | $2.40 | $2.40 | 24,800 | — | — |
| 2005-12-02 | $2.50 | $2.50 | 4,000 | — | — |
| 2005-12-01 | $2.49 | $2.49 | 12,700 | — | — |
| 2005-11-30 | $2.40 | $2.40 | 15,600 | — | — |
| 2005-11-29 | $2.45 | $2.45 | 31,600 | — | — |
| 2005-11-28 | $2.50 | $2.50 | 0 | — | — |
| 2005-11-25 | $2.50 | $2.50 | 2,500 | — | — |
| 2005-11-23 | $2.60 | $2.60 | 22,000 | — | — |
| 2005-11-22 | $2.42 | $2.42 | 25,800 | — | — |
| 2005-11-21 | $2.50 | $2.50 | 37,600 | — | — |
| 2005-11-18 | $2.60 | $2.60 | 16,800 | — | — |
| 2005-11-17 | $2.65 | $2.65 | 9,400 | — | — |
| 2005-11-16 | $2.47 | $2.47 | 3,800 | — | — |
| 2005-11-15 | $2.47 | $2.47 | 12,400 | — | — |
| 2005-11-14 | $2.70 | $2.70 | 8,700 | — | — |
| 2005-11-11 | $2.80 | $2.80 | 9,500 | — | — |
| 2005-11-10 | $2.85 | $2.85 | 5,500 | — | — |
| 2005-11-09 | $2.80 | $2.80 | 9,800 | — | — |
| 2005-11-08 | $2.85 | $2.85 | 19,400 | — | — |
| 2005-11-07 | $2.90 | $2.90 | 17,500 | — | — |
| 2005-11-04 | $2.78 | $2.78 | 36,200 | — | — |
| 2005-11-03 | $2.80 | $2.80 | 2,100 | — | — |
| 2005-11-02 | $2.75 | $2.75 | 5,900 | — | — |
| 2005-11-01 | $2.65 | $2.65 | 8,700 | — | — |
| 2005-10-31 | $2.71 | $2.71 | 24,500 | — | — |
| 2005-10-28 | $2.80 | $2.80 | 22,500 | — | — |
| 2005-10-27 | $2.77 | $2.77 | 9,900 | — | — |
| 2005-10-26 | $2.75 | $2.75 | 3,800 | — | — |
| 2005-10-25 | $2.75 | $2.75 | 3,600 | — | — |
| 2005-10-24 | $2.75 | $2.75 | 12,500 | — | — |
| 2005-10-21 | $3.00 | $3.00 | 4,200 | — | — |
| 2005-10-20 | $3.00 | $3.00 | 10,500 | — | — |
| 2005-10-19 | $2.95 | $2.95 | 30,700 | — | — |
| 2005-10-18 | $3.10 | $3.10 | 38,000 | — | — |
| 2005-10-17 | $3.25 | $3.25 | 25,900 | — | — |
| 2005-10-14 | $3.65 | $3.65 | 1,600 | — | — |
| 2005-10-13 | $3.60 | $3.60 | 3,400 | — | — |
| 2005-10-12 | $3.60 | $3.60 | 3,300 | — | — |
| 2005-10-11 | $3.75 | $3.75 | 0 | — | — |
| 2005-10-10 | $3.75 | $3.75 | 25,200 | — | — |
| 2005-10-07 | $3.80 | $3.80 | 22,300 | — | — |
| 2005-10-06 | $3.60 | $3.60 | 69,800 | — | — |
| 2005-10-05 | $3.90 | $3.90 | 38,400 | — | — |
| 2005-10-04 | $4.10 | $4.10 | 25,500 | — | — |
| 2005-10-03 | $4.10 | $4.10 | 6,600 | — | — |
| 2005-09-30 | $4.55 | $4.55 | 79,400 | — | — |
| 2005-09-29 | $4.70 | $4.70 | 10,000 | — | — |
| 2005-09-28 | $4.78 | $4.78 | 6,300 | — | — |
| 2005-09-27 | $4.85 | $4.85 | 18,900 | — | — |
| 2005-09-26 | $4.85 | $4.85 | 20,800 | — | — |
| 2005-09-23 | $4.95 | $4.95 | 26,000 | — | — |
| 2005-09-22 | $4.85 | $4.85 | 10,300 | — | — |
| 2005-09-21 | $4.75 | $4.75 | 25,300 | — | — |
| 2005-09-20 | $4.75 | $4.75 | 17,500 | — | — |
| 2005-09-19 | $4.88 | $4.88 | 18,200 | — | — |
| 2005-09-16 | $4.75 | $4.75 | 15,100 | — | — |
| 2005-09-15 | $4.80 | $4.80 | 21,800 | — | — |
| 2005-09-14 | $4.85 | $4.85 | 91,000 | — | — |
| 2005-09-13 | $4.99 | $4.99 | 125,900 | — | — |
| 2005-09-12 | $5.20 | $5.20 | 187,100 | — | — |
| 2005-09-09 | $4.50 | $4.50 | 23,200 | — | — |
| 2005-09-08 | $4.45 | $4.45 | 89,700 | — | — |
| 2005-09-07 | $4.10 | $4.10 | 35,000 | — | — |
| 2005-09-06 | $3.81 | $3.81 | 24,100 | — | — |
| 2005-09-02 | $3.85 | $3.85 | 3,100 | — | — |
| 2005-09-01 | $3.80 | $3.80 | 1,900 | — | — |
| 2005-08-31 | $3.81 | $3.81 | 4,800 | — | — |
| 2005-08-30 | $3.74 | $3.74 | 4,300 | — | — |
| 2005-08-29 | $3.80 | $3.80 | 19,500 | — | — |
| 2005-08-26 | $3.80 | $3.80 | 5,700 | — | — |
| 2005-08-25 | $3.70 | $3.70 | 30,200 | — | — |
| 2005-08-24 | $3.95 | $3.95 | 53,500 | — | — |
| 2005-08-23 | $3.60 | $3.60 | 24,400 | — | — |
| 2005-08-22 | $3.40 | $3.40 | 11,700 | — | — |
| 2005-08-19 | $3.50 | $3.50 | 6,200 | — | — |
| 2005-08-18 | $3.50 | $3.50 | 21,300 | — | — |
| 2005-08-17 | $3.50 | $3.50 | 133,900 | — | — |
| 2005-08-16 | $3.50 | $3.50 | 36,400 | — | — |
| 2005-08-15 | $3.30 | $3.30 | 17,200 | — | — |
| 2005-08-12 | $3.13 | $3.13 | 9,300 | — | — |
| 2005-08-11 | $3.20 | $3.20 | 33,000 | — | — |
| 2005-08-10 | $3.35 | $3.35 | 141,900 | — | — |
| 2005-08-09 | $3.55 | $3.55 | 62,400 | — | — |
| 2005-08-08 | $3.99 | $3.99 | 60,500 | — | — |
| 2005-08-05 | $4.05 | $4.05 | 99,000 | — | — |
| 2005-08-04 | $4.37 | $4.37 | 161,900 | — | — |
| 2005-08-03 | $4.05 | $4.05 | 172,000 | — | — |
| 2005-08-02 | $3.55 | $3.55 | 157,700 | — | — |
| 2005-08-01 | $3.25 | $3.25 | 136,100 | — | — |
| 2005-07-29 | $3.20 | $3.20 | 79,200 | — | — |
| 2005-07-28 | $3.10 | $3.10 | 158,400 | — | — |
| 2005-07-27 | $3.10 | $3.10 | 253,900 | — | — |
| 2005-07-26 | $2.85 | $2.85 | 332,700 | — | — |
| 2005-07-25 | $2.65 | $2.65 | 129,800 | — | — |
| 2005-07-22 | $2.03 | $2.03 | 38,400 | — | — |
| 2005-07-21 | $1.98 | $1.98 | 43,500 | — | — |
| 2005-07-20 | $1.80 | $1.80 | 100 | — | — |
| 2005-07-19 | $1.90 | $1.90 | 9,700 | — | — |
| 2005-07-18 | $1.90 | $1.90 | 13,800 | — | — |
| 2005-07-15 | $1.90 | $1.90 | 10,500 | — | — |
| 2005-07-14 | $1.70 | $1.70 | 35,100 | — | — |
| 2005-07-13 | $1.88 | $1.88 | 10,300 | — | — |
| 2005-07-12 | $1.85 | $1.85 | 13,300 | — | — |
| 2005-07-11 | $1.85 | $1.85 | 24,200 | — | — |
| 2005-07-08 | $1.85 | $1.85 | 2,100 | — | — |
| 2005-07-07 | $1.80 | $1.80 | 7,500 | — | — |
| 2005-07-06 | $1.78 | $1.78 | 2,200 | — | — |
| 2005-07-05 | $1.78 | $1.78 | 4,400 | — | — |
| 2005-07-01 | $1.75 | $1.75 | 12,700 | — | — |
| 2005-06-30 | $1.80 | $1.80 | 4,500 | — | — |
| 2005-06-29 | $1.83 | $1.83 | 11,000 | — | — |
| 2005-06-28 | $1.85 | $1.85 | 26,000 | — | — |
| 2005-06-27 | $1.80 | $1.80 | 3,000 | — | — |
| 2005-06-24 | $1.85 | $1.85 | 9,600 | — | — |
| 2005-06-23 | $1.85 | $1.85 | 10,300 | — | — |
| 2005-06-22 | $1.80 | $1.80 | 2,600 | — | — |
| 2005-06-21 | $1.70 | $1.70 | 14,600 | — | — |
| 2005-06-20 | $1.90 | $1.90 | 10,200 | — | — |
| 2005-06-17 | $1.95 | $1.95 | 2,000 | — | — |
| 2005-06-16 | $1.95 | $1.95 | 9,000 | — | — |
| 2005-06-15 | $1.95 | $1.95 | 11,000 | — | — |
| 2005-06-14 | $1.96 | $1.96 | 3,100 | — | — |
| 2005-06-13 | $1.98 | $1.98 | 11,100 | — | — |
| 2005-06-10 | $1.98 | $1.98 | 0 | — | — |
| 2005-06-09 | $1.98 | $1.98 | 5,400 | — | — |
| 2005-06-08 | $1.97 | $1.97 | 100 | — | — |
| 2005-06-07 | $2.00 | $2.00 | 5,700 | — | — |
| 2005-06-06 | $2.00 | $2.00 | 8,500 | — | — |
| 2005-06-03 | $1.96 | $1.96 | 7,400 | — | — |
| 2005-06-02 | $2.00 | $2.00 | 5,400 | — | — |
| 2005-06-01 | $2.00 | $2.00 | 9,400 | — | — |
| 2005-05-31 | $2.05 | $2.05 | 2,800 | — | — |
| 2005-05-27 | $2.00 | $2.00 | 6,300 | — | — |
| 2005-05-26 | $2.00 | $2.00 | 16,100 | — | — |
| 2005-05-25 | $1.90 | $1.90 | 11,400 | — | — |
| 2005-05-24 | $2.00 | $2.00 | 24,000 | — | — |
| 2005-05-23 | $1.90 | $1.90 | 32,000 | — | — |
| 2005-05-20 | $1.95 | $1.95 | 10,900 | — | — |
| 2005-05-19 | $1.85 | $1.85 | 600 | — | — |
| 2005-05-18 | $2.00 | $2.00 | 1,300 | — | — |
| 2005-05-17 | $1.90 | $1.90 | 8,300 | — | — |
| 2005-05-16 | $1.99 | $1.99 | 6,200 | — | — |
| 2005-05-13 | $1.95 | $1.95 | 18,000 | — | — |
| 2005-05-12 | $1.98 | $1.98 | 52,000 | — | — |
| 2005-05-11 | $1.90 | $1.90 | 14,200 | — | — |
| 2005-05-10 | $1.89 | $1.89 | 38,600 | — | — |
| 2005-05-09 | $1.89 | $1.89 | 33,200 | — | — |
| 2005-05-06 | $1.80 | $1.80 | 32,000 | — | — |
| 2005-05-05 | $1.83 | $1.83 | 9,900 | — | — |
| 2005-05-04 | $1.80 | $1.80 | 12,600 | — | — |
| 2005-05-03 | $1.60 | $1.60 | 500 | — | — |
| 2005-05-02 | $1.60 | $1.60 | 10,900 | — | — |
| 2005-04-29 | $1.60 | $1.60 | 6,700 | — | — |
| 2005-04-28 | $1.50 | $1.50 | 2,500 | — | — |
| 2005-04-27 | $1.45 | $1.45 | 7,600 | — | — |
| 2005-04-26 | $1.45 | $1.45 | 1,000 | — | — |
| 2005-04-25 | $1.50 | $1.50 | 9,400 | — | — |
| 2005-04-22 | $1.55 | $1.55 | 8,500 | — | — |
| 2005-04-21 | $1.50 | $1.50 | 11,200 | — | — |
| 2005-04-20 | $1.55 | $1.55 | 400 | — | — |
| 2005-04-19 | $1.52 | $1.52 | 31,900 | — | — |
| 2005-04-18 | $1.50 | $1.50 | 11,300 | — | — |
| 2005-04-15 | $1.55 | $1.55 | 7,500 | — | — |
| 2005-04-14 | $1.60 | $1.60 | 3,100 | — | — |
| 2005-04-13 | $1.60 | $1.60 | 30,800 | — | — |
| 2005-04-12 | $1.50 | $1.50 | 14,800 | — | — |
| 2005-04-11 | $1.30 | $1.30 | 9,400 | — | — |
| 2005-04-08 | $1.35 | $1.35 | 21,100 | — | — |
| 2005-04-07 | $1.30 | $1.30 | 300 | — | — |
| 2005-04-06 | $1.32 | $1.32 | 6,200 | — | — |
| 2005-04-05 | $1.30 | $1.30 | 17,400 | — | — |
| 2005-04-04 | $1.21 | $1.21 | 1,200 | — | — |
| 2005-04-01 | $1.20 | $1.20 | 54,100 | — | — |
| 2005-03-31 | $1.35 | $1.35 | 6,000 | — | — |
| 2005-03-30 | $1.35 | $1.35 | 16,800 | — | — |
| 2005-03-29 | $1.35 | $1.35 | 1,500 | — | — |
| 2005-03-28 | $1.35 | $1.35 | 1,400 | — | — |
| 2005-03-24 | $1.35 | $1.35 | 5,900 | — | — |
| 2005-03-23 | $1.35 | $1.35 | 34,300 | — | — |
| 2005-03-22 | $1.50 | $1.50 | 2,100 | — | — |
| 2005-03-21 | $1.50 | $1.50 | 200 | — | — |
| 2005-03-18 | $1.50 | $1.50 | 3,600 | — | — |
| 2005-03-17 | $1.50 | $1.50 | 3,400 | — | — |
| 2005-03-16 | $1.55 | $1.55 | 5,300 | — | — |
| 2005-03-15 | $1.55 | $1.55 | 24,600 | — | — |
| 2005-03-14 | $1.55 | $1.55 | 17,900 | — | — |
| 2005-03-11 | $1.60 | $1.60 | 4,000 | — | — |
| 2005-03-10 | $1.70 | $1.70 | 34,200 | — | — |
| 2005-03-09 | $1.70 | $1.70 | 21,400 | — | — |
| 2005-03-08 | $1.70 | $1.70 | 8,000 | — | — |
| 2005-03-07 | $1.65 | $1.65 | 67,000 | — | — |
| 2005-03-04 | $1.50 | $1.50 | 31,200 | — | — |
| 2005-03-03 | $1.40 | $1.40 | 34,000 | — | — |
| 2005-03-02 | $1.35 | $1.35 | 35,600 | — | — |
| 2005-03-01 | $1.35 | $1.35 | 34,900 | — | — |
| 2005-02-28 | $1.50 | $1.50 | 44,600 | — | — |
| 2005-02-25 | $1.64 | $1.64 | 17,700 | — | — |
| 2005-02-24 | $1.65 | $1.65 | 46,100 | — | — |
| 2005-02-23 | $1.75 | $1.75 | 9,200 | — | — |
| 2005-02-22 | $1.80 | $1.80 | 5,100 | — | — |
| 2005-02-18 | $1.80 | $1.80 | 24,300 | — | — |
| 2005-02-17 | $1.84 | $1.84 | 22,000 | — | — |
| 2005-02-16 | $1.84 | $1.84 | 9,900 | — | — |
| 2005-02-15 | $1.85 | $1.85 | 40,700 | — | — |
| 2005-02-14 | $1.84 | $1.84 | 9,100 | — | — |
| 2005-02-11 | $1.90 | $1.90 | 13,600 | — | — |
| 2005-02-10 | $1.85 | $1.85 | 16,600 | — | — |
| 2005-02-09 | $1.84 | $1.84 | 15,900 | — | — |
| 2005-02-08 | $1.85 | $1.85 | 11,500 | — | — |
| 2005-02-07 | $1.86 | $1.86 | 7,700 | — | — |
| 2005-02-04 | $1.85 | $1.85 | 50,200 | — | — |
| 2005-02-03 | $1.84 | $1.84 | 18,000 | — | — |
| 2005-02-02 | $1.85 | $1.85 | 90,100 | — | — |
| 2005-02-01 | $1.85 | $1.85 | 28,700 | — | — |
| 2005-01-31 | $1.98 | $1.98 | 17,600 | — | — |
| 2005-01-28 | $1.84 | $1.84 | 1,000 | — | — |
| 2005-01-27 | $1.85 | $1.85 | 31,200 | — | — |
| 2005-01-26 | $1.88 | $1.88 | 16,600 | — | — |
| 2005-01-25 | $1.85 | $1.85 | 32,500 | — | — |
| 2005-01-24 | $1.77 | $1.77 | 1,900 | — | — |
| 2005-01-21 | $1.80 | $1.80 | 2,800 | — | — |
| 2005-01-20 | $1.80 | $1.80 | 14,000 | — | — |
| 2005-01-19 | $1.83 | $1.83 | 20,200 | — | — |
| 2005-01-18 | $1.80 | $1.80 | 54,100 | — | — |
| 2005-01-14 | $1.80 | $1.80 | 20,600 | — | — |
| 2005-01-13 | $1.85 | $1.85 | 6,400 | — | — |
| 2005-01-12 | $1.81 | $1.81 | 77,300 | — | — |
| 2005-01-11 | $1.84 | $1.84 | 194,700 | — | — |
| 2005-01-10 | $1.75 | $1.75 | 80,100 | — | — |
| 2005-01-07 | $1.75 | $1.75 | 46,800 | — | — |
| 2005-01-06 | $1.65 | $1.65 | 21,900 | — | — |
| 2005-01-05 | $1.61 | $1.61 | 8,500 | — | — |
| 2005-01-04 | $1.60 | $1.60 | 33,600 | — | — |
| 2005-01-03 | $1.73 | $1.73 | 300 | — | — |