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
- 1994-07-22 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 — 2004
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2004-12-31 | $5.14 | $10.79 | 2,710,135 | — | — |
| 2004-12-30 | $5.18 | $10.87 | 2,749,140 | — | — |
| 2004-12-29 | $5.17 | $10.86 | 3,260,713 | — | — |
| 2004-12-28 | $5.13 | $10.78 | 3,052,183 | — | — |
| 2004-12-27 | $5.10 | $10.71 | 2,581,867 | — | — |
| 2004-12-23 | $5.08 | $10.66 | 3,099,440 | — | — |
| 2004-12-22 | $5.10 | $10.71 | 3,014,678 | — | — |
| 2004-12-21 | $5.07 | $10.64 | 3,722,779 | — | — |
| 2004-12-20 | $5.00 | $10.50 | 4,046,825 | — | — |
| 2004-12-17 | $4.99 | $10.47 | 5,111,976 | — | — |
| 2004-12-16 | $4.92 | $10.34 | 4,655,161 | — | — |
| 2004-12-15 | $4.97 | $10.44 | 11,334,109 | — | — |
| 2004-12-14 | $4.92 | $10.33 | 7,849,865 | — | — |
| 2004-12-13 | $4.99 | $10.47 | 3,803,790 | — | — |
| 2004-12-10 | $4.97 | $10.44 | 4,497,639 | — | — |
| 2004-12-09 | $4.93 | $10.35 | 8,374,939 | — | — |
| 2004-12-08 | $4.92 | $10.33 | 3,069,436 | — | — |
| 2004-12-07 | $4.93 | $10.35 | 4,666,413 | — | — |
| 2004-12-06 | $5.01 | $10.51 | 2,826,401 | — | — |
| 2004-12-03 | $4.97 | $10.45 | 5,559,039 | — | — |
| 2004-12-02 | $4.92 | $10.34 | 4,192,345 | — | — |
| 2004-12-01 | $4.96 | $10.41 | 4,424,128 | — | — |
| 2004-11-30 | $4.85 | $10.18 | 5,674,556 | — | — |
| 2004-11-29 | $4.85 | $10.18 | 3,705,526 | — | — |
| 2004-11-26 | $4.92 | $10.33 | 850,621 | — | — |
| 2004-11-24 | $4.94 | $10.37 | 4,027,322 | — | — |
| 2004-11-23 | $4.93 | $10.36 | 3,331,973 | — | — |
| 2004-11-22 | $4.91 | $10.31 | 4,415,877 | — | — |
| 2004-11-19 | $4.84 | $10.16 | 2,197,062 | — | — |
| 2004-11-18 | $4.91 | $10.31 | 4,654,411 | — | — |
| 2004-11-17 | $4.86 | $10.21 | 5,107,475 | — | — |
| 2004-11-16 | $5.07 | $10.49 | 4,349,868 | — | — |
| 2004-11-15 | $5.09 | $10.51 | 4,826,185 | — | — |
| 2004-11-12 | $5.10 | $10.53 | 5,613,047 | — | — |
| 2004-11-11 | $4.98 | $10.30 | 3,761,784 | — | — |
| 2004-11-10 | $4.96 | $10.25 | 2,446,847 | — | — |
| 2004-11-09 | $4.94 | $10.21 | 4,852,439 | — | — |
| 2004-11-08 | $4.96 | $10.24 | 7,966,131 | — | — |
| 2004-11-05 | $4.94 | $10.21 | 9,704,878 | — | — |
| 2004-11-04 | $5.10 | $10.54 | 4,200,596 | — | — |
| 2004-11-03 | $4.97 | $10.28 | 2,268,322 | — | — |
| 2004-11-02 | $4.94 | $10.21 | 3,400,983 | — | — |
| 2004-11-01 | $4.99 | $10.32 | 2,155,806 | — | — |
| 2004-10-29 | $4.89 | $10.11 | 2,164,807 | — | — |
| 2004-10-28 | $4.87 | $10.06 | 2,579,616 | — | — |
| 2004-10-27 | $4.83 | $9.99 | 2,861,656 | — | — |
| 2004-10-26 | $4.81 | $9.94 | 6,129,870 | — | — |
| 2004-10-25 | $4.72 | $9.76 | 2,638,125 | — | — |
| 2004-10-22 | $4.78 | $9.89 | 3,968,813 | — | — |
| 2004-10-21 | $4.82 | $9.97 | 6,822,219 | — | — |
| 2004-10-20 | $4.77 | $9.86 | 3,561,506 | — | — |
| 2004-10-19 | $4.81 | $9.95 | 5,018,963 | — | — |
| 2004-10-18 | $4.80 | $9.92 | 2,845,904 | — | — |
| 2004-10-15 | $4.74 | $9.81 | 4,137,587 | — | — |
| 2004-10-14 | $4.73 | $9.77 | 3,998,818 | — | — |
| 2004-10-13 | $4.73 | $9.78 | 3,852,547 | — | — |
| 2004-10-12 | $4.68 | $9.68 | 4,402,375 | — | — |
| 2004-10-11 | $4.64 | $9.59 | 1,911,271 | — | — |
| 2004-10-08 | $4.71 | $9.73 | 1,662,236 | — | — |
| 2004-10-07 | $4.69 | $9.69 | 1,858,014 | — | — |
| 2004-10-06 | $4.78 | $9.89 | 1,730,496 | — | — |
| 2004-10-05 | $4.76 | $9.84 | 4,141,338 | — | — |
| 2004-10-04 | $4.75 | $9.81 | 2,950,919 | — | — |
| 2004-10-01 | $4.73 | $9.77 | 2,592,368 | — | — |
| 2004-09-30 | $4.64 | $9.59 | 4,060,326 | — | — |
| 2004-09-29 | $4.61 | $9.53 | 2,766,393 | — | — |
| 2004-09-28 | $4.61 | $9.53 | 3,303,469 | — | — |
| 2004-09-27 | $4.63 | $9.57 | 2,366,586 | — | — |
| 2004-09-24 | $4.59 | $9.49 | 2,785,145 | — | — |
| 2004-09-23 | $4.60 | $9.50 | 3,172,200 | — | — |
| 2004-09-22 | $4.63 | $9.56 | 3,686,773 | — | — |
| 2004-09-21 | $4.68 | $9.68 | 3,019,179 | — | — |
| 2004-09-20 | $4.64 | $9.59 | 3,148,197 | — | — |
| 2004-09-17 | $4.66 | $9.63 | 3,460,241 | — | — |
| 2004-09-16 | $4.70 | $9.71 | 2,749,140 | — | — |
| 2004-09-15 | $4.63 | $9.56 | 3,298,968 | — | — |
| 2004-09-14 | $4.58 | $9.47 | 6,126,870 | — | — |
| 2004-09-13 | $4.61 | $9.52 | 7,507,066 | — | — |
| 2004-09-10 | $4.69 | $9.69 | 6,561,932 | — | — |
| 2004-09-09 | $4.73 | $9.78 | 8,374,939 | — | — |
| 2004-09-08 | $4.88 | $10.08 | 6,353,402 | — | — |
| 2004-09-07 | $4.91 | $10.15 | 6,685,699 | — | — |
| 2004-09-03 | $4.86 | $10.04 | 6,643,693 | — | — |
| 2004-09-02 | $4.81 | $9.94 | 9,678,624 | — | — |
| 2004-09-01 | $4.78 | $9.87 | 13,897,223 | — | — |
| 2004-08-31 | $4.73 | $9.78 | 8,324,682 | — | — |
| 2004-08-30 | $4.65 | $9.62 | 5,237,994 | — | — |
| 2004-08-27 | $4.57 | $9.44 | 2,437,096 | — | — |
| 2004-08-26 | $4.54 | $9.38 | 2,862,406 | — | — |
| 2004-08-25 | $4.51 | $9.32 | 3,905,805 | — | — |
| 2004-08-24 | $4.46 | $9.23 | 2,398,841 | — | — |
| 2004-08-23 | $4.42 | $9.13 | 3,119,693 | — | — |
| 2004-08-20 | $4.41 | $9.12 | 2,291,575 | — | — |
| 2004-08-19 | $4.36 | $9.02 | 3,731,780 | — | — |
| 2004-08-18 | $4.40 | $9.11 | 2,452,098 | — | — |
| 2004-08-17 | $4.40 | $8.92 | 3,346,975 | — | — |
| 2004-08-16 | $4.35 | $8.82 | 2,885,660 | — | — |
| 2004-08-13 | $4.30 | $8.72 | 1,701,242 | — | — |
| 2004-08-12 | $4.29 | $8.70 | 1,688,490 | — | — |
| 2004-08-11 | $4.31 | $8.76 | 4,204,347 | — | — |
| 2004-08-10 | $4.29 | $8.70 | 2,166,308 | — | — |
| 2004-08-09 | $4.28 | $8.68 | 2,567,615 | — | — |
| 2004-08-06 | $4.27 | $8.67 | 4,831,436 | — | — |
| 2004-08-05 | $4.26 | $8.65 | 3,855,547 | — | — |
| 2004-08-04 | $4.34 | $8.82 | 2,544,361 | — | — |
| 2004-08-03 | $4.37 | $8.86 | 6,447,165 | — | — |
| 2004-08-02 | $4.29 | $8.70 | 4,524,642 | — | — |
| 2004-07-30 | $4.26 | $8.65 | 4,218,599 | — | — |
| 2004-07-29 | $4.23 | $8.58 | 3,124,944 | — | — |
| 2004-07-28 | $4.22 | $8.56 | 7,711,095 | — | — |
| 2004-07-27 | $4.20 | $8.52 | 6,581,434 | — | — |
| 2004-07-26 | $4.28 | $8.69 | 3,935,809 | — | — |
| 2004-07-23 | $4.34 | $8.80 | 4,117,335 | — | — |
| 2004-07-22 | $4.36 | $8.85 | 4,295,110 | — | — |
| 2004-07-21 | $4.42 | $8.96 | 5,226,742 | — | — |
| 2004-07-20 | $4.42 | $8.96 | 5,715,061 | — | — |
| 2004-07-19 | $4.43 | $9.00 | 2,272,073 | — | — |
| 2004-07-16 | $4.40 | $8.93 | 4,054,326 | — | — |
| 2004-07-15 | $4.42 | $8.97 | 6,534,178 | — | — |
| 2004-07-14 | $4.42 | $8.96 | 3,127,194 | — | — |
| 2004-07-13 | $4.40 | $8.94 | 3,427,987 | — | — |
| 2004-07-12 | $4.41 | $8.95 | 5,525,284 | — | — |
| 2004-07-09 | $4.40 | $8.92 | 8,605,222 | — | — |
| 2004-07-08 | $4.37 | $8.86 | 6,289,643 | — | — |
| 2004-07-07 | $4.37 | $8.87 | 6,681,949 | — | — |
| 2004-07-06 | $4.25 | $8.62 | 2,971,172 | — | — |
| 2004-07-02 | $4.27 | $8.66 | 4,299,610 | — | — |
| 2004-07-01 | $4.21 | $8.55 | 8,807,000 | — | — |
| 2004-06-30 | $4.15 | $8.42 | 6,706,702 | — | — |
| 2004-06-29 | $4.14 | $8.41 | 9,263,815 | — | — |
| 2004-06-28 | $4.19 | $8.50 | 3,445,989 | — | — |
| 2004-06-25 | $4.16 | $8.44 | 4,902,696 | — | — |
| 2004-06-24 | $4.10 | $8.33 | 6,895,729 | — | — |
| 2004-06-23 | $4.14 | $8.40 | 3,022,179 | — | — |
| 2004-06-22 | $4.06 | $8.24 | 4,079,829 | — | — |
| 2004-06-21 | $4.04 | $8.20 | 3,337,224 | — | — |
| 2004-06-18 | $4.03 | $8.18 | 3,585,509 | — | — |
| 2004-06-17 | $3.97 | $8.05 | 3,353,726 | — | — |
| 2004-06-16 | $3.99 | $8.10 | 1,975,030 | — | — |
| 2004-06-15 | $3.96 | $8.04 | 4,244,853 | — | — |
| 2004-06-14 | $3.90 | $7.91 | 3,134,695 | — | — |
| 2004-06-10 | $3.94 | $7.99 | 8,417,695 | — | — |
| 2004-06-09 | $3.86 | $7.83 | 3,027,430 | — | — |
| 2004-06-08 | $3.85 | $7.81 | 1,856,514 | — | — |
| 2004-06-07 | $3.84 | $7.78 | 1,337,440 | — | — |
| 2004-06-04 | $3.82 | $7.75 | 2,472,351 | — | — |
| 2004-06-03 | $3.82 | $7.76 | 3,745,282 | — | — |
| 2004-06-02 | $3.87 | $7.85 | 3,472,993 | — | — |
| 2004-06-01 | $3.82 | $7.75 | 3,402,483 | — | — |
| 2004-05-28 | $3.85 | $7.81 | 3,397,982 | — | — |
| 2004-05-27 | $3.82 | $7.76 | 5,770,569 | — | — |
| 2004-05-26 | $3.83 | $7.78 | 4,094,081 | — | — |
| 2004-05-25 | $3.81 | $7.74 | 3,870,550 | — | — |
| 2004-05-24 | $3.77 | $7.66 | 2,697,383 | — | — |
| 2004-05-21 | $3.78 | $7.68 | 7,407,302 | — | — |
| 2004-05-20 | $3.79 | $7.69 | 5,738,315 | — | — |
| 2004-05-19 | $3.75 | $7.60 | 5,367,012 | — | — |
| 2004-05-18 | $3.84 | $7.80 | 3,941,810 | — | — |
| 2004-05-17 | $3.80 | $7.71 | 4,030,322 | — | — |
| 2004-05-14 | $3.72 | $7.54 | 2,899,162 | — | — |
| 2004-05-13 | $3.78 | $7.50 | 4,141,338 | — | — |
| 2004-05-12 | $3.80 | $7.55 | 3,517,999 | — | — |
| 2004-05-11 | $3.76 | $7.48 | 5,823,077 | — | — |
| 2004-05-10 | $3.76 | $7.47 | 5,736,064 | — | — |
| 2004-05-07 | $3.87 | $7.68 | 5,123,978 | — | — |
| 2004-05-06 | $3.93 | $7.80 | 7,870,117 | — | — |
| 2004-05-05 | $3.97 | $7.90 | 6,412,660 | — | — |
| 2004-05-04 | $3.99 | $7.92 | 8,817,502 | — | — |
| 2004-05-03 | $3.88 | $7.71 | 5,580,792 | — | — |
| 2004-04-30 | $3.76 | $7.46 | 7,102,008 | — | — |
| 2004-04-29 | $3.75 | $7.46 | 8,015,638 | — | — |
| 2004-04-28 | $3.81 | $7.56 | 3,326,722 | — | — |
| 2004-04-27 | $3.79 | $7.52 | 2,351,584 | — | — |
| 2004-04-26 | $3.76 | $7.47 | 3,999,568 | — | — |
| 2004-04-23 | $3.80 | $7.54 | 2,502,355 | — | — |
| 2004-04-22 | $3.83 | $7.60 | 4,523,142 | — | — |
| 2004-04-21 | $3.82 | $7.59 | 3,824,043 | — | — |
| 2004-04-20 | $3.81 | $7.57 | 5,225,992 | — | — |
| 2004-04-19 | $3.82 | $7.59 | 5,704,560 | — | — |
| 2004-04-16 | $3.87 | $7.68 | 4,838,937 | — | — |
| 2004-04-15 | $3.85 | $7.66 | 6,594,936 | — | — |
| 2004-04-14 | $3.83 | $7.60 | 12,634,044 | — | — |
| 2004-04-13 | $3.80 | $7.55 | 7,963,131 | — | — |
| 2004-04-12 | $3.77 | $7.50 | 6,716,454 | — | — |
| 2004-04-08 | $3.86 | $7.68 | 3,818,042 | — | — |
| 2004-04-07 | $3.95 | $7.84 | 8,073,396 | — | — |
| 2004-04-06 | $3.91 | $7.77 | 10,764,028 | — | — |
| 2004-04-05 | $4.03 | $8.00 | 5,615,297 | — | — |
| 2004-04-02 | $4.12 | $8.19 | 4,913,948 | — | — |
| 2004-04-01 | $4.10 | $8.15 | 5,340,008 | — | — |
| 2004-03-31 | $4.14 | $8.23 | 5,261,997 | — | — |
| 2004-03-30 | $4.10 | $8.14 | 9,651,620 | — | — |
| 2004-03-29 | $4.15 | $8.25 | 4,172,842 | — | — |
| 2004-03-26 | $4.11 | $8.17 | 6,020,355 | — | — |
| 2004-03-25 | $4.17 | $8.28 | 5,551,538 | — | — |
| 2004-03-24 | $4.15 | $8.24 | 3,059,684 | — | — |
| 2004-03-23 | $4.19 | $8.32 | 2,762,642 | — | — |
| 2004-03-22 | $4.18 | $8.30 | 9,143,798 | — | — |
| 2004-03-19 | $4.16 | $8.27 | 6,758,460 | — | — |
| 2004-03-18 | $4.19 | $8.32 | 4,719,670 | — | — |
| 2004-03-17 | $4.24 | $8.42 | 6,612,939 | — | — |
| 2004-03-16 | $4.29 | $8.51 | 2,562,364 | — | — |
| 2004-03-15 | $4.25 | $8.45 | 2,530,859 | — | — |
| 2004-03-12 | $4.31 | $8.55 | 2,491,104 | — | — |
| 2004-03-11 | $4.26 | $8.46 | 3,572,757 | — | — |
| 2004-03-10 | $4.32 | $8.58 | 3,010,927 | — | — |
| 2004-03-09 | $4.40 | $8.74 | 2,389,089 | — | — |
| 2004-03-08 | $4.44 | $8.82 | 6,492,172 | — | — |
| 2004-03-05 | $4.49 | $8.91 | 9,231,561 | — | — |
| 2004-03-04 | $4.52 | $8.97 | 4,152,590 | — | — |
| 2004-03-03 | $4.47 | $8.88 | 4,822,435 | — | — |
| 2004-03-02 | $4.47 | $8.89 | 4,373,871 | — | — |
| 2004-03-01 | $4.40 | $8.74 | 4,061,077 | — | — |
| 2004-02-27 | $4.32 | $8.58 | 2,839,153 | — | — |
| 2004-02-26 | $4.28 | $8.50 | 2,665,879 | — | — |
| 2004-02-25 | $4.26 | $8.46 | 7,396,800 | — | — |
| 2004-02-24 | $4.19 | $8.33 | 7,061,503 | — | — |
| 2004-02-23 | $4.24 | $8.42 | 3,577,258 | — | — |
| 2004-02-20 | $4.29 | $8.52 | 4,457,133 | — | — |
| 2004-02-19 | $4.27 | $8.49 | 3,781,287 | — | — |
| 2004-02-18 | $4.27 | $8.49 | 5,926,591 | — | — |
| 2004-02-17 | $4.38 | $8.55 | 8,550,464 | — | — |
| 2004-02-13 | $4.39 | $8.55 | 20,305,383 | — | — |
| 2004-02-12 | $4.59 | $8.95 | 4,959,704 | — | — |
| 2004-02-11 | $4.63 | $9.04 | 5,262,747 | — | — |
| 2004-02-10 | $4.68 | $9.12 | 5,147,981 | — | — |
| 2004-02-09 | $4.69 | $9.14 | 2,688,382 | — | — |
| 2004-02-06 | $4.73 | $9.22 | 3,017,678 | — | — |
| 2004-02-05 | $4.65 | $9.07 | 4,171,342 | — | — |
| 2004-02-04 | $4.66 | $9.09 | 3,424,236 | — | — |
| 2004-02-03 | $4.76 | $9.28 | 4,656,661 | — | — |
| 2004-02-02 | $4.78 | $9.32 | 4,813,433 | — | — |
| 2004-01-30 | $4.69 | $9.15 | 6,339,900 | — | — |
| 2004-01-29 | $4.59 | $8.95 | 2,343,333 | — | — |
| 2004-01-28 | $4.61 | $8.98 | 6,630,941 | — | — |
| 2004-01-27 | $4.51 | $8.80 | 5,979,099 | — | — |
| 2004-01-26 | $4.48 | $8.74 | 4,379,122 | — | — |
| 2004-01-23 | $4.48 | $8.73 | 4,034,823 | — | — |
| 2004-01-22 | $4.47 | $8.71 | 5,754,067 | — | — |
| 2004-01-21 | $4.48 | $8.74 | 2,691,382 | — | — |
| 2004-01-20 | $4.50 | $8.78 | 3,615,513 | — | — |
| 2004-01-16 | $4.53 | $8.83 | 2,941,918 | — | — |
| 2004-01-15 | $4.57 | $8.91 | 3,286,217 | — | — |
| 2004-01-14 | $4.59 | $8.96 | 2,463,350 | — | — |
| 2004-01-13 | $4.57 | $8.92 | 3,090,439 | — | — |
| 2004-01-12 | $4.56 | $8.90 | 3,119,693 | — | — |
| 2004-01-09 | $4.57 | $8.92 | 2,784,395 | — | — |
| 2004-01-08 | $4.62 | $9.00 | 4,215,599 | — | — |
| 2004-01-07 | $4.54 | $8.85 | 6,513,175 | — | — |
| 2004-01-06 | $4.66 | $9.09 | 5,006,961 | — | — |
| 2004-01-05 | $4.61 | $8.99 | 3,766,285 | — | — |
| 2004-01-02 | $4.59 | $8.96 | 2,548,112 | — | — |