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
- 1995-09-14 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 — 2004
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2004-12-31 | $4.30 | $4.30 | 634,500 | — | — |
| 2004-12-30 | $4.28 | $4.28 | 683,100 | — | — |
| 2004-12-29 | $4.27 | $4.27 | 828,000 | — | — |
| 2004-12-28 | $4.31 | $4.31 | 923,400 | — | — |
| 2004-12-27 | $4.26 | $4.26 | 491,400 | — | — |
| 2004-12-23 | $4.33 | $4.33 | 1,219,500 | — | — |
| 2004-12-22 | $4.29 | $4.29 | 1,621,800 | — | — |
| 2004-12-21 | $4.32 | $4.32 | 1,060,200 | — | — |
| 2004-12-20 | $4.33 | $4.33 | 984,600 | — | — |
| 2004-12-17 | $4.36 | $4.36 | 1,003,500 | — | — |
| 2004-12-16 | $4.28 | $4.28 | 774,000 | — | — |
| 2004-12-15 | $4.32 | $4.32 | 990,000 | — | — |
| 2004-12-14 | $4.29 | $4.29 | 868,500 | — | — |
| 2004-12-13 | $4.32 | $4.32 | 1,651,500 | — | — |
| 2004-12-10 | $4.27 | $4.27 | 1,345,500 | — | — |
| 2004-12-09 | $4.27 | $4.27 | 664,200 | — | — |
| 2004-12-08 | $4.28 | $4.28 | 1,109,700 | — | — |
| 2004-12-07 | $4.34 | $4.34 | 1,706,400 | — | — |
| 2004-12-06 | $4.39 | $4.39 | 1,177,200 | — | — |
| 2004-12-03 | $4.34 | $4.34 | 590,400 | — | — |
| 2004-12-02 | $4.35 | $4.35 | 882,000 | — | — |
| 2004-12-01 | $4.39 | $4.39 | 963,900 | — | — |
| 2004-11-30 | $4.33 | $4.33 | 1,269,900 | — | — |
| 2004-11-29 | $4.36 | $4.36 | 1,082,700 | — | — |
| 2004-11-26 | $4.36 | $4.36 | 364,500 | — | — |
| 2004-11-24 | $4.33 | $4.33 | 617,400 | — | — |
| 2004-11-23 | $4.35 | $4.35 | 3,787,200 | — | — |
| 2004-11-22 | $4.33 | $4.33 | 2,856,600 | — | — |
| 2004-11-19 | $4.31 | $4.31 | 1,044,000 | — | — |
| 2004-11-18 | $4.27 | $4.27 | 948,600 | — | — |
| 2004-11-17 | $4.27 | $4.27 | 746,100 | — | — |
| 2004-11-16 | $4.24 | $4.24 | 913,500 | — | — |
| 2004-11-15 | $4.26 | $4.26 | 618,300 | — | — |
| 2004-11-12 | $4.26 | $4.26 | 1,011,600 | — | — |
| 2004-11-11 | $4.29 | $4.29 | 698,400 | — | — |
| 2004-11-10 | $4.33 | $4.33 | 1,726,200 | — | — |
| 2004-11-09 | $4.28 | $4.28 | 842,400 | — | — |
| 2004-11-08 | $4.28 | $4.28 | 723,600 | — | — |
| 2004-11-05 | $4.26 | $4.26 | 688,500 | — | — |
| 2004-11-04 | $4.26 | $4.26 | 882,900 | — | — |
| 2004-11-03 | $4.25 | $4.25 | 2,145,600 | — | — |
| 2004-11-02 | $4.13 | $4.13 | 1,773,900 | — | — |
| 2004-11-01 | $4.16 | $4.16 | 3,024,900 | — | — |
| 2004-10-29 | $4.17 | $4.17 | 2,193,300 | — | — |
| 2004-10-28 | $4.18 | $4.18 | 822,600 | — | — |
| 2004-10-27 | $4.12 | $4.12 | 1,668,600 | — | — |
| 2004-10-26 | $4.00 | $4.00 | 4,103,100 | — | — |
| 2004-10-25 | $3.89 | $3.89 | 1,793,700 | — | — |
| 2004-10-22 | $3.99 | $3.99 | 925,200 | — | — |
| 2004-10-21 | $4.02 | $4.02 | 877,500 | — | — |
| 2004-10-20 | $3.98 | $3.98 | 1,665,900 | — | — |
| 2004-10-19 | $3.96 | $3.96 | 2,213,100 | — | — |
| 2004-10-18 | $4.05 | $4.05 | 2,449,800 | — | — |
| 2004-10-15 | $4.05 | $4.05 | 2,970,900 | — | — |
| 2004-10-14 | $4.01 | $4.01 | 2,254,500 | — | — |
| 2004-10-13 | $4.17 | $4.17 | 351,900 | — | — |
| 2004-10-12 | $4.19 | $4.19 | 518,400 | — | — |
| 2004-10-11 | $4.23 | $4.23 | 471,600 | — | — |
| 2004-10-08 | $4.28 | $4.28 | 1,807,200 | — | — |
| 2004-10-07 | $4.22 | $4.22 | 1,035,900 | — | — |
| 2004-10-06 | $4.18 | $4.18 | 1,489,500 | — | — |
| 2004-10-05 | $4.16 | $4.16 | 1,137,600 | — | — |
| 2004-10-04 | $4.23 | $4.23 | 1,516,500 | — | — |
| 2004-10-01 | $4.28 | $4.28 | 1,242,000 | — | — |
| 2004-09-30 | $4.33 | $4.33 | 1,607,400 | — | — |
| 2004-09-29 | $4.17 | $4.17 | 5,207,400 | — | — |
| 2004-09-28 | $4.19 | $4.19 | 542,700 | — | — |
| 2004-09-27 | $4.18 | $4.18 | 934,200 | — | — |
| 2004-09-24 | $4.25 | $4.25 | 1,136,700 | — | — |
| 2004-09-23 | $4.28 | $4.28 | 1,542,600 | — | — |
| 2004-09-22 | $4.33 | $4.33 | 1,630,800 | — | — |
| 2004-09-21 | $4.42 | $4.42 | 1,379,700 | — | — |
| 2004-09-20 | $4.41 | $4.41 | 1,254,600 | — | — |
| 2004-09-17 | $4.44 | $4.44 | 875,700 | — | — |
| 2004-09-16 | $4.44 | $4.44 | 2,209,500 | — | — |
| 2004-09-15 | $4.44 | $4.44 | 3,537,900 | — | — |
| 2004-09-14 | $4.42 | $4.42 | 2,098,800 | — | — |
| 2004-09-13 | $4.40 | $4.40 | 1,017,000 | — | — |
| 2004-09-10 | $4.33 | $4.33 | 1,006,200 | — | — |
| 2004-09-09 | $4.26 | $4.26 | 1,098,900 | — | — |
| 2004-09-08 | $4.27 | $4.27 | 1,439,100 | — | — |
| 2004-09-07 | $4.29 | $4.29 | 1,484,100 | — | — |
| 2004-09-03 | $4.30 | $4.30 | 1,597,500 | — | — |
| 2004-09-02 | $4.31 | $4.31 | 2,214,000 | — | — |
| 2004-09-01 | $4.12 | $4.12 | 2,124,900 | — | — |
| 2004-08-31 | $4.07 | $4.07 | 1,115,100 | — | — |
| 2004-08-30 | $4.00 | $4.00 | 2,206,800 | — | — |
| 2004-08-27 | $4.01 | $4.01 | 941,400 | — | — |
| 2004-08-26 | $4.04 | $4.04 | 1,562,400 | — | — |
| 2004-08-25 | $4.07 | $4.07 | 1,263,600 | — | — |
| 2004-08-24 | $4.12 | $4.12 | 1,789,200 | — | — |
| 2004-08-23 | $4.18 | $4.18 | 892,800 | — | — |
| 2004-08-20 | $4.19 | $4.19 | 397,800 | — | — |
| 2004-08-19 | $4.18 | $4.18 | 1,609,200 | — | — |
| 2004-08-18 | $4.19 | $4.19 | 958,500 | — | — |
| 2004-08-17 | $4.18 | $4.18 | 933,300 | — | — |
| 2004-08-16 | $4.21 | $4.21 | 950,400 | — | — |
| 2004-08-13 | $4.18 | $4.18 | 734,400 | — | — |
| 2004-08-12 | $4.23 | $4.23 | 946,800 | — | — |
| 2004-08-11 | $4.21 | $4.21 | 517,500 | — | — |
| 2004-08-10 | $4.23 | $4.23 | 1,163,700 | — | — |
| 2004-08-09 | $4.20 | $4.20 | 642,600 | — | — |
| 2004-08-06 | $4.23 | $4.23 | 821,700 | — | — |
| 2004-08-05 | $4.23 | $4.23 | 695,700 | — | — |
| 2004-08-04 | $4.27 | $4.27 | 1,008,000 | — | — |
| 2004-08-03 | $4.28 | $4.28 | 1,386,900 | — | — |
| 2004-08-02 | $4.27 | $4.27 | 865,800 | — | — |
| 2004-07-30 | $4.28 | $4.28 | 7,268,400 | — | — |
| 2004-07-29 | $4.15 | $4.15 | 5,622,300 | — | — |
| 2004-07-28 | $4.13 | $4.13 | 1,161,000 | — | — |
| 2004-07-27 | $4.11 | $4.11 | 1,084,500 | — | — |
| 2004-07-26 | $4.05 | $4.05 | 1,521,900 | — | — |
| 2004-07-23 | $4.07 | $4.07 | 1,324,800 | — | — |
| 2004-07-22 | $4.09 | $4.09 | 1,910,700 | — | — |
| 2004-07-21 | $4.22 | $4.22 | 1,890,900 | — | — |
| 2004-07-20 | $4.25 | $4.25 | 5,132,700 | — | — |
| 2004-07-19 | $4.41 | $4.41 | 519,300 | — | — |
| 2004-07-16 | $4.42 | $4.42 | 1,277,100 | — | — |
| 2004-07-15 | $4.43 | $4.43 | 8,690,400 | — | — |
| 2004-07-14 | $4.50 | $4.50 | 565,200 | — | — |
| 2004-07-13 | $4.48 | $4.48 | 365,400 | — | — |
| 2004-07-12 | $4.51 | $4.51 | 746,100 | — | — |
| 2004-07-09 | $4.48 | $4.48 | 997,200 | — | — |
| 2004-07-08 | $4.44 | $4.44 | 621,900 | — | — |
| 2004-07-07 | $4.43 | $4.43 | 900,000 | — | — |
| 2004-07-06 | $4.44 | $4.44 | 765,000 | — | — |
| 2004-07-02 | $4.40 | $4.40 | 665,100 | — | — |
| 2004-07-01 | $4.44 | $4.44 | 1,518,300 | — | — |
| 2004-06-30 | $4.43 | $4.43 | 1,031,400 | — | — |
| 2004-06-29 | $4.43 | $4.43 | 484,200 | — | — |
| 2004-06-28 | $4.46 | $4.46 | 963,000 | — | — |
| 2004-06-25 | $4.40 | $4.40 | 474,300 | — | — |
| 2004-06-24 | $4.43 | $4.43 | 333,000 | — | — |
| 2004-06-23 | $4.43 | $4.43 | 675,000 | — | — |
| 2004-06-22 | $4.41 | $4.41 | 611,100 | — | — |
| 2004-06-21 | $4.44 | $4.44 | 832,500 | — | — |
| 2004-06-18 | $4.44 | $4.44 | 1,089,900 | — | — |
| 2004-06-17 | $4.37 | $4.37 | 484,200 | — | — |
| 2004-06-16 | $4.41 | $4.41 | 584,100 | — | — |
| 2004-06-15 | $4.39 | $4.39 | 753,300 | — | — |
| 2004-06-14 | $4.36 | $4.36 | 484,200 | — | — |
| 2004-06-10 | $4.38 | $4.38 | 854,100 | — | — |
| 2004-06-09 | $4.39 | $4.39 | 1,448,100 | — | — |
| 2004-06-08 | $4.39 | $4.39 | 668,700 | — | — |
| 2004-06-07 | $4.44 | $4.44 | 1,077,300 | — | — |
| 2004-06-04 | $4.33 | $4.33 | 387,900 | — | — |
| 2004-06-03 | $4.37 | $4.37 | 2,104,200 | — | — |
| 2004-06-02 | $4.27 | $4.27 | 506,700 | — | — |
| 2004-06-01 | $4.23 | $4.23 | 640,800 | — | — |
| 2004-05-28 | $4.27 | $4.27 | 572,400 | — | — |
| 2004-05-27 | $4.29 | $4.29 | 1,367,100 | — | — |
| 2004-05-26 | $4.28 | $4.28 | 977,400 | — | — |
| 2004-05-25 | $4.22 | $4.22 | 841,500 | — | — |
| 2004-05-24 | $4.12 | $4.12 | 772,200 | — | — |
| 2004-05-21 | $4.16 | $4.16 | 1,022,400 | — | — |
| 2004-05-20 | $4.16 | $4.16 | 1,013,400 | — | — |
| 2004-05-19 | $4.26 | $4.26 | 1,226,700 | — | — |
| 2004-05-18 | $4.22 | $4.22 | 585,900 | — | — |
| 2004-05-17 | $4.18 | $4.18 | 1,344,600 | — | — |
| 2004-05-14 | $4.15 | $4.15 | 997,200 | — | — |
| 2004-05-13 | $4.17 | $4.17 | 666,900 | — | — |
| 2004-05-12 | $4.19 | $4.19 | 1,291,500 | — | — |
| 2004-05-11 | $4.20 | $4.20 | 998,100 | — | — |
| 2004-05-10 | $4.20 | $4.20 | 1,022,400 | — | — |
| 2004-05-07 | $4.26 | $4.26 | 1,477,800 | — | — |
| 2004-05-06 | $4.37 | $4.37 | 1,516,500 | — | — |
| 2004-05-05 | $4.31 | $4.31 | 2,516,400 | — | — |
| 2004-05-04 | $4.41 | $4.41 | 891,900 | — | — |
| 2004-05-03 | $4.41 | $4.41 | 1,666,800 | — | — |
| 2004-04-30 | $4.46 | $4.46 | 818,100 | — | — |
| 2004-04-29 | $4.53 | $4.53 | 3,612,600 | — | — |
| 2004-04-28 | $4.52 | $4.52 | 902,700 | — | — |
| 2004-04-27 | $4.57 | $4.57 | 720,000 | — | — |
| 2004-04-26 | $4.52 | $4.52 | 1,505,700 | — | — |
| 2004-04-23 | $4.58 | $4.58 | 518,400 | — | — |
| 2004-04-22 | $4.59 | $4.59 | 2,205,000 | — | — |
| 2004-04-21 | $4.61 | $4.61 | 1,837,800 | — | — |
| 2004-04-20 | $4.67 | $4.67 | 1,012,500 | — | — |
| 2004-04-19 | $4.69 | $4.69 | 492,300 | — | — |
| 2004-04-16 | $4.72 | $4.72 | 884,700 | — | — |
| 2004-04-15 | $4.70 | $4.70 | 1,146,600 | — | — |
| 2004-04-14 | $4.76 | $4.76 | 837,000 | — | — |
| 2004-04-13 | $4.77 | $4.77 | 1,895,400 | — | — |
| 2004-04-12 | $4.77 | $4.77 | 1,098,000 | — | — |
| 2004-04-08 | $4.77 | $4.77 | 1,224,000 | — | — |
| 2004-04-07 | $4.72 | $4.72 | 545,400 | — | — |
| 2004-04-06 | $4.72 | $4.72 | 1,136,700 | — | — |
| 2004-04-05 | $4.77 | $4.77 | 1,310,400 | — | — |
| 2004-04-02 | $4.71 | $4.71 | 1,093,500 | — | — |
| 2004-04-01 | $4.69 | $4.69 | 1,923,300 | — | — |
| 2004-03-31 | $4.68 | $4.68 | 1,406,700 | — | — |
| 2004-03-30 | $4.65 | $4.65 | 2,210,400 | — | — |
| 2004-03-29 | $4.63 | $4.63 | 1,583,100 | — | — |
| 2004-03-26 | $4.59 | $4.59 | 1,492,200 | — | — |
| 2004-03-25 | $4.54 | $4.54 | 2,864,700 | — | — |
| 2004-03-24 | $4.45 | $4.45 | 4,513,500 | — | — |
| 2004-03-23 | $4.37 | $4.37 | 22,108,500 | — | — |
| 2004-03-22 | $4.46 | $4.46 | 2,275,200 | — | — |
| 2004-03-19 | $4.67 | $4.67 | 842,400 | — | — |
| 2004-03-18 | $4.73 | $4.73 | 495,000 | — | — |
| 2004-03-17 | $4.66 | $4.66 | 529,200 | — | — |
| 2004-03-16 | $4.70 | $4.70 | 674,100 | — | — |
| 2004-03-15 | $4.69 | $4.69 | 827,100 | — | — |
| 2004-03-12 | $4.68 | $4.68 | 1,425,600 | — | — |
| 2004-03-11 | $4.69 | $4.69 | 662,400 | — | — |
| 2004-03-10 | $4.71 | $4.71 | 653,400 | — | — |
| 2004-03-09 | $4.77 | $4.77 | 1,494,000 | — | — |
| 2004-03-08 | $4.79 | $4.79 | 2,015,100 | — | — |
| 2004-03-05 | $4.78 | $4.78 | 1,636,200 | — | — |
| 2004-03-04 | $4.78 | $4.78 | 819,000 | — | — |
| 2004-03-03 | $4.78 | $4.78 | 1,106,100 | — | — |
| 2004-03-02 | $4.73 | $4.73 | 783,000 | — | — |
| 2004-03-01 | $4.74 | $4.74 | 1,478,700 | — | — |
| 2004-02-27 | $4.71 | $4.71 | 817,200 | — | — |
| 2004-02-26 | $4.67 | $4.67 | 467,100 | — | — |
| 2004-02-25 | $4.66 | $4.66 | 828,900 | — | — |
| 2004-02-24 | $4.61 | $4.61 | 968,400 | — | — |
| 2004-02-23 | $4.57 | $4.57 | 711,000 | — | — |
| 2004-02-20 | $4.58 | $4.58 | 1,099,800 | — | — |
| 2004-02-19 | $4.64 | $4.64 | 652,500 | — | — |
| 2004-02-18 | $4.66 | $4.66 | 1,132,200 | — | — |
| 2004-02-17 | $4.75 | $4.75 | 603,900 | — | — |
| 2004-02-13 | $4.71 | $4.71 | 993,600 | — | — |
| 2004-02-12 | $4.79 | $4.79 | 864,900 | — | — |
| 2004-02-11 | $4.83 | $4.83 | 725,400 | — | — |
| 2004-02-10 | $4.87 | $4.87 | 434,700 | — | — |
| 2004-02-09 | $4.83 | $4.83 | 633,600 | — | — |
| 2004-02-06 | $4.80 | $4.80 | 1,660,500 | — | — |
| 2004-02-05 | $4.78 | $4.78 | 931,500 | — | — |
| 2004-02-04 | $4.78 | $4.78 | 744,300 | — | — |
| 2004-02-03 | $4.86 | $4.86 | 3,060,000 | — | — |
| 2004-02-02 | $4.87 | $4.87 | 1,731,600 | — | — |
| 2004-01-30 | $4.87 | $4.87 | 959,400 | — | — |
| 2004-01-29 | $4.94 | $4.94 | 724,500 | — | — |
| 2004-01-28 | $5.01 | $5.01 | 1,424,700 | — | — |
| 2004-01-27 | $4.96 | $4.96 | 910,800 | — | — |
| 2004-01-26 | $4.94 | $4.94 | 971,100 | — | — |
| 2004-01-23 | $4.85 | $4.85 | 1,080,000 | — | — |
| 2004-01-22 | $4.84 | $4.84 | 786,600 | — | — |
| 2004-01-21 | $4.85 | $4.85 | 925,200 | — | — |
| 2004-01-20 | $4.83 | $4.83 | 921,600 | — | — |
| 2004-01-16 | $4.79 | $4.79 | 518,400 | — | — |
| 2004-01-15 | $4.78 | $4.78 | 1,249,200 | — | — |
| 2004-01-14 | $4.70 | $4.70 | 1,080,000 | — | — |
| 2004-01-13 | $4.67 | $4.67 | 1,543,500 | — | — |
| 2004-01-12 | $4.62 | $4.62 | 2,661,300 | — | — |
| 2004-01-09 | $4.58 | $4.58 | 3,278,700 | — | — |
| 2004-01-08 | $4.48 | $4.48 | 728,100 | — | — |
| 2004-01-07 | $4.44 | $4.44 | 1,003,500 | — | — |
| 2004-01-06 | $4.45 | $4.45 | 347,400 | — | — |
| 2004-01-05 | $4.46 | $4.46 | 972,900 | — | — |
| 2004-01-02 | $4.49 | $4.49 | 621,900 | — | — |