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
- 1980-10-20 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 | $4.81 | $5.70 | 24,450 | — | — |
| 2004-12-30 | $4.47 | $5.29 | 2,400 | — | — |
| 2004-12-29 | $4.54 | $5.37 | 7,650 | — | — |
| 2004-12-28 | $4.76 | $5.63 | 8,700 | — | — |
| 2004-12-27 | $4.47 | $5.29 | 11,100 | — | — |
| 2004-12-23 | $4.67 | $5.52 | 10,050 | — | — |
| 2004-12-22 | $4.67 | $5.52 | 9,900 | — | — |
| 2004-12-21 | $4.67 | $5.52 | 46,350 | — | — |
| 2004-12-20 | $4.60 | $5.44 | 9,300 | — | — |
| 2004-12-17 | $4.66 | $5.51 | 13,350 | — | — |
| 2004-12-16 | $4.60 | $5.44 | 16,650 | — | — |
| 2004-12-15 | $4.29 | $5.08 | 24,150 | — | — |
| 2004-12-14 | $4.30 | $5.09 | 14,100 | — | — |
| 2004-12-13 | $4.33 | $5.12 | 42,750 | — | — |
| 2004-12-10 | $4.60 | $5.44 | 21,300 | — | — |
| 2004-12-09 | $4.33 | $5.13 | 11,550 | — | — |
| 2004-12-08 | $4.57 | $5.40 | 14,850 | — | — |
| 2004-12-07 | $4.39 | $5.20 | 21,300 | — | — |
| 2004-12-06 | $4.68 | $5.54 | 102,150 | — | — |
| 2004-12-03 | $4.69 | $5.55 | 14,850 | — | — |
| 2004-12-02 | $4.67 | $5.52 | 9,000 | — | — |
| 2004-12-01 | $4.64 | $5.49 | 55,350 | — | — |
| 2004-11-30 | $4.57 | $5.40 | 8,850 | — | — |
| 2004-11-29 | $4.50 | $5.33 | 49,500 | — | — |
| 2004-11-26 | $4.45 | $5.26 | 18,750 | — | — |
| 2004-11-24 | $4.25 | $5.03 | 20,850 | — | — |
| 2004-11-23 | $4.15 | $4.91 | 11,700 | — | — |
| 2004-11-22 | $4.08 | $4.83 | 14,100 | — | — |
| 2004-11-19 | $3.97 | $4.69 | 38,700 | — | — |
| 2004-11-18 | $3.83 | $4.54 | 7,650 | — | — |
| 2004-11-17 | $3.62 | $4.28 | 42,600 | — | — |
| 2004-11-16 | $3.60 | $4.26 | 7,200 | — | — |
| 2004-11-15 | $3.73 | $4.41 | 6,300 | — | — |
| 2004-11-12 | $3.73 | $4.42 | 1,650 | — | — |
| 2004-11-11 | $3.73 | $4.42 | 3,600 | — | — |
| 2004-11-10 | $3.83 | $4.54 | 7,050 | — | — |
| 2004-11-09 | $3.85 | $4.56 | 3,150 | — | — |
| 2004-11-08 | $3.70 | $4.38 | 11,850 | — | — |
| 2004-11-05 | $3.57 | $4.22 | 2,250 | — | — |
| 2004-11-04 | $3.75 | $4.43 | 51,900 | — | — |
| 2004-11-03 | $3.68 | $4.35 | 14,700 | — | — |
| 2004-11-02 | $3.85 | $4.56 | 16,500 | — | — |
| 2004-11-01 | $3.85 | $4.55 | 66,300 | — | — |
| 2004-10-29 | $3.80 | $4.50 | 3,300 | — | — |
| 2004-10-28 | $3.60 | $4.26 | 6,900 | — | — |
| 2004-10-27 | $3.67 | $4.34 | 25,800 | — | — |
| 2004-10-26 | $3.57 | $4.22 | 4,500 | — | — |
| 2004-10-25 | $3.67 | $4.34 | 12,450 | — | — |
| 2004-10-22 | $3.65 | $4.32 | 600 | — | — |
| 2004-10-21 | $3.50 | $4.14 | 8,250 | — | — |
| 2004-10-20 | $3.54 | $4.19 | 15,450 | — | — |
| 2004-10-19 | $3.60 | $4.26 | 10,200 | — | — |
| 2004-10-18 | $3.57 | $4.22 | 5,850 | — | — |
| 2004-10-15 | $3.63 | $4.30 | 13,950 | — | — |
| 2004-10-14 | $3.62 | $4.28 | 6,600 | — | — |
| 2004-10-13 | $3.67 | $4.34 | 13,800 | — | — |
| 2004-10-12 | $3.72 | $4.40 | 18,450 | — | — |
| 2004-10-11 | $4.06 | $4.80 | 20,700 | — | — |
| 2004-10-08 | $3.91 | $4.62 | 17,100 | — | — |
| 2004-10-07 | $4.08 | $4.83 | 22,650 | — | — |
| 2004-10-06 | $3.68 | $4.35 | 17,850 | — | — |
| 2004-10-05 | $3.73 | $4.41 | 15,450 | — | — |
| 2004-10-04 | $3.72 | $4.40 | 13,050 | — | — |
| 2004-10-01 | $3.78 | $4.47 | 6,300 | — | — |
| 2004-09-30 | $3.78 | $4.47 | 41,400 | — | — |
| 2004-09-29 | $3.82 | $4.52 | 7,350 | — | — |
| 2004-09-28 | $3.74 | $4.43 | 11,250 | — | — |
| 2004-09-27 | $3.71 | $4.39 | 8,400 | — | — |
| 2004-09-24 | $3.76 | $4.45 | 21,300 | — | — |
| 2004-09-23 | $3.67 | $4.34 | 43,800 | — | — |
| 2004-09-22 | $3.74 | $4.43 | 29,100 | — | — |
| 2004-09-21 | $3.76 | $4.45 | 13,200 | — | — |
| 2004-09-20 | $3.90 | $4.62 | 19,500 | — | — |
| 2004-09-17 | $3.93 | $4.65 | 84,150 | — | — |
| 2004-09-16 | $4.29 | $5.08 | 16,200 | — | — |
| 2004-09-15 | $4.33 | $5.12 | 11,550 | — | — |
| 2004-09-14 | $4.26 | $5.04 | 4,800 | — | — |
| 2004-09-13 | $4.30 | $5.09 | 15,750 | — | — |
| 2004-09-10 | $4.51 | $5.34 | 21,900 | — | — |
| 2004-09-09 | $4.41 | $5.21 | 49,200 | — | — |
| 2004-09-08 | $4.27 | $5.05 | 28,800 | — | — |
| 2004-09-07 | $4.04 | $4.78 | 9,000 | — | — |
| 2004-09-03 | $3.97 | $4.70 | 4,200 | — | — |
| 2004-09-02 | $4.03 | $4.77 | 14,550 | — | — |
| 2004-09-01 | $4.07 | $4.82 | 27,900 | — | — |
| 2004-08-31 | $3.95 | $4.67 | 14,100 | — | — |
| 2004-08-30 | $3.97 | $4.69 | 10,800 | — | — |
| 2004-08-27 | $3.96 | $4.69 | 25,650 | — | — |
| 2004-08-26 | $3.53 | $4.18 | 16,200 | — | — |
| 2004-08-25 | $3.75 | $4.43 | 31,950 | — | — |
| 2004-08-24 | $3.56 | $4.21 | 19,800 | — | — |
| 2004-08-23 | $3.64 | $4.31 | 4,350 | — | — |
| 2004-08-20 | $3.83 | $4.53 | 1,950 | — | — |
| 2004-08-19 | $3.86 | $4.57 | 10,350 | — | — |
| 2004-08-18 | $3.70 | $4.38 | 14,700 | — | — |
| 2004-08-17 | $3.91 | $4.63 | 18,300 | — | — |
| 2004-08-16 | $3.76 | $4.45 | 17,550 | — | — |
| 2004-08-13 | $3.67 | $4.34 | 29,700 | — | — |
| 2004-08-12 | $3.93 | $4.65 | 5,250 | — | — |
| 2004-08-11 | $4.03 | $4.77 | 6,150 | — | — |
| 2004-08-10 | $4.00 | $4.73 | 15,150 | — | — |
| 2004-08-09 | $3.98 | $4.71 | 13,350 | — | — |
| 2004-08-06 | $4.01 | $4.75 | 32,700 | — | — |
| 2004-08-05 | $4.05 | $4.80 | 10,500 | — | — |
| 2004-08-04 | $4.07 | $4.81 | 7,800 | — | — |
| 2004-08-03 | $4.09 | $4.84 | 16,650 | — | — |
| 2004-08-02 | $4.00 | $4.73 | 26,400 | — | — |
| 2004-07-30 | $3.90 | $4.62 | 22,200 | — | — |
| 2004-07-29 | $4.00 | $4.73 | 24,150 | — | — |
| 2004-07-28 | $4.03 | $4.77 | 6,900 | — | — |
| 2004-07-27 | $4.09 | $4.84 | 41,550 | — | — |
| 2004-07-26 | $4.03 | $4.77 | 20,850 | — | — |
| 2004-07-23 | $4.00 | $4.73 | 42,450 | — | — |
| 2004-07-22 | $3.87 | $4.58 | 92,700 | — | — |
| 2004-07-21 | $4.23 | $5.01 | 27,600 | — | — |
| 2004-07-20 | $4.17 | $4.93 | 117,450 | — | — |
| 2004-07-19 | $4.44 | $5.25 | 151,650 | — | — |
| 2004-07-16 | $4.01 | $4.74 | 27,750 | — | — |
| 2004-07-15 | $4.20 | $4.97 | 144,450 | — | — |
| 2004-07-14 | $3.93 | $4.65 | 49,050 | — | — |
| 2004-07-13 | $3.71 | $4.39 | 14,100 | — | — |
| 2004-07-12 | $3.80 | $4.50 | 39,000 | — | — |
| 2004-07-09 | $3.76 | $4.45 | 29,850 | — | — |
| 2004-07-08 | $3.55 | $4.20 | 76,950 | — | — |
| 2004-07-07 | $3.85 | $4.56 | 40,050 | — | — |
| 2004-07-06 | $3.80 | $4.50 | 99,750 | — | — |
| 2004-07-02 | $3.63 | $4.29 | 67,800 | — | — |
| 2004-07-01 | $3.18 | $3.76 | 27,450 | — | — |
| 2004-06-30 | $3.23 | $3.82 | 8,250 | — | — |
| 2004-06-29 | $3.27 | $3.87 | 12,000 | — | — |
| 2004-06-28 | $3.35 | $3.96 | 7,500 | — | — |
| 2004-06-25 | $3.41 | $4.03 | 7,500 | — | — |
| 2004-06-24 | $3.39 | $4.01 | 5,100 | — | — |
| 2004-06-23 | $3.35 | $3.97 | 17,250 | — | — |
| 2004-06-22 | $3.23 | $3.82 | 21,000 | — | — |
| 2004-06-21 | $3.40 | $4.02 | 19,800 | — | — |
| 2004-06-18 | $3.50 | $4.14 | 9,000 | — | — |
| 2004-06-17 | $3.47 | $4.10 | 12,600 | — | — |
| 2004-06-16 | $3.41 | $4.04 | 26,850 | — | — |
| 2004-06-15 | $3.35 | $3.96 | 40,500 | — | — |
| 2004-06-14 | $3.47 | $4.11 | 6,450 | — | — |
| 2004-06-10 | $3.53 | $4.18 | 6,450 | — | — |
| 2004-06-09 | $3.53 | $4.18 | 3,450 | — | — |
| 2004-06-08 | $3.50 | $4.14 | 10,650 | — | — |
| 2004-06-07 | $3.44 | $4.07 | 11,250 | — | — |
| 2004-06-04 | $3.57 | $4.22 | 7,200 | — | — |
| 2004-06-03 | $3.54 | $4.19 | 2,550 | — | — |
| 2004-06-02 | $3.60 | $4.26 | 42,900 | — | — |
| 2004-06-01 | $3.55 | $4.20 | 27,900 | — | — |
| 2004-05-28 | $3.45 | $4.08 | 10,200 | — | — |
| 2004-05-27 | $3.43 | $4.06 | 15,750 | — | — |
| 2004-05-26 | $3.38 | $4.00 | 20,250 | — | — |
| 2004-05-25 | $3.29 | $3.89 | 4,200 | — | — |
| 2004-05-24 | $3.25 | $3.85 | 3,600 | — | — |
| 2004-05-21 | $3.35 | $3.96 | 11,550 | — | — |
| 2004-05-20 | $3.29 | $3.90 | 11,250 | — | — |
| 2004-05-19 | $3.22 | $3.81 | 26,100 | — | — |
| 2004-05-18 | $3.00 | $3.55 | 46,950 | — | — |
| 2004-05-17 | $3.04 | $3.60 | 3,600 | — | — |
| 2004-05-14 | $3.05 | $3.61 | 3,450 | — | — |
| 2004-05-13 | $3.06 | $3.62 | 5,400 | — | — |
| 2004-05-12 | $3.03 | $3.59 | 22,350 | — | — |
| 2004-05-11 | $3.03 | $3.59 | 14,700 | — | — |
| 2004-05-10 | $3.03 | $3.59 | 14,400 | — | — |
| 2004-05-07 | $3.18 | $3.76 | 29,100 | — | — |
| 2004-05-06 | $3.06 | $3.62 | 20,100 | — | — |
| 2004-05-05 | $3.05 | $3.61 | 8,250 | — | — |
| 2004-05-04 | $3.08 | $3.64 | 17,550 | — | — |
| 2004-05-03 | $3.12 | $3.69 | 24,150 | — | — |
| 2004-04-30 | $3.18 | $3.76 | 51,000 | — | — |
| 2004-04-29 | $3.25 | $3.85 | 49,800 | — | — |
| 2004-04-28 | $3.23 | $3.83 | 115,500 | — | — |
| 2004-04-27 | $3.45 | $4.08 | 31,500 | — | — |
| 2004-04-26 | $3.66 | $4.33 | 150,000 | — | — |
| 2004-04-23 | $3.48 | $4.12 | 174,900 | — | — |
| 2004-04-22 | $3.56 | $4.21 | 562,050 | — | — |
| 2004-04-21 | $2.84 | $3.36 | 16,200 | — | — |
| 2004-04-20 | $2.81 | $3.32 | 16,800 | — | — |
| 2004-04-19 | $2.88 | $3.41 | 11,550 | — | — |
| 2004-04-16 | $2.89 | $3.42 | 10,500 | — | — |
| 2004-04-15 | $2.88 | $3.41 | 12,000 | — | — |
| 2004-04-14 | $2.88 | $3.41 | 40,800 | — | — |
| 2004-04-13 | $2.78 | $3.29 | 13,050 | — | — |
| 2004-04-12 | $2.77 | $3.27 | 16,200 | — | — |
| 2004-04-08 | $2.71 | $3.20 | 7,950 | — | — |
| 2004-04-07 | $2.65 | $3.13 | 111,150 | — | — |
| 2004-04-06 | $2.68 | $3.17 | 24,900 | — | — |
| 2004-04-05 | $2.67 | $3.16 | 69,450 | — | — |
| 2004-04-02 | $2.79 | $3.31 | 19,800 | — | — |
| 2004-04-01 | $2.83 | $3.35 | 22,350 | — | — |
| 2004-03-31 | $2.78 | $3.29 | 14,550 | — | — |
| 2004-03-30 | $2.79 | $3.30 | 10,950 | — | — |
| 2004-03-29 | $2.77 | $3.28 | 31,650 | — | — |
| 2004-03-26 | $2.70 | $3.20 | 10,950 | — | — |
| 2004-03-25 | $2.69 | $3.19 | 4,800 | — | — |
| 2004-03-24 | $2.67 | $3.16 | 6,750 | — | — |
| 2004-03-23 | $2.65 | $3.13 | 12,750 | — | — |
| 2004-03-22 | $2.63 | $3.11 | 32,100 | — | — |
| 2004-03-19 | $2.71 | $3.21 | 16,050 | — | — |
| 2004-03-18 | $2.71 | $3.20 | 7,800 | — | — |
| 2004-03-17 | $2.73 | $3.23 | 13,500 | — | — |
| 2004-03-16 | $2.70 | $3.20 | 22,650 | — | — |
| 2004-03-15 | $2.79 | $3.30 | 28,050 | — | — |
| 2004-03-12 | $2.70 | $3.20 | 84,000 | — | — |
| 2004-03-11 | $2.79 | $3.31 | 42,150 | — | — |
| 2004-03-10 | $2.77 | $3.28 | 97,500 | — | — |
| 2004-03-09 | $2.98 | $3.53 | 40,350 | — | — |
| 2004-03-08 | $3.05 | $3.61 | 42,600 | — | — |
| 2004-03-05 | $3.05 | $3.61 | 30,750 | — | — |
| 2004-03-04 | $3.23 | $3.82 | 33,600 | — | — |
| 2004-03-03 | $3.10 | $3.67 | 71,850 | — | — |
| 2004-03-02 | $3.21 | $3.79 | 183,900 | — | — |
| 2004-03-01 | $3.64 | $4.31 | 762,900 | — | — |
| 2004-02-27 | $3.03 | $3.59 | 27,900 | — | — |
| 2004-02-26 | $3.05 | $3.61 | 20,700 | — | — |
| 2004-02-25 | $3.00 | $3.55 | 8,100 | — | — |
| 2004-02-24 | $3.07 | $3.63 | 29,250 | — | — |
| 2004-02-23 | $3.00 | $3.55 | 121,650 | — | — |
| 2004-02-20 | $3.15 | $3.72 | 13,800 | — | — |
| 2004-02-19 | $3.13 | $3.71 | 16,500 | — | — |
| 2004-02-18 | $3.04 | $3.60 | 43,200 | — | — |
| 2004-02-17 | $3.20 | $3.79 | 6,900 | — | — |
| 2004-02-13 | $3.23 | $3.82 | 41,550 | — | — |
| 2004-02-12 | $3.20 | $3.79 | 56,250 | — | — |
| 2004-02-11 | $3.16 | $3.74 | 188,250 | — | — |
| 2004-02-10 | $2.97 | $3.52 | 15,600 | — | — |
| 2004-02-09 | $2.93 | $3.47 | 19,350 | — | — |
| 2004-02-06 | $2.80 | $3.31 | 8,250 | — | — |
| 2004-02-05 | $2.77 | $3.28 | 36,000 | — | — |
| 2004-02-04 | $2.80 | $3.31 | 81,600 | — | — |
| 2004-02-03 | $2.91 | $3.44 | 6,150 | — | — |
| 2004-02-02 | $2.96 | $3.50 | 9,300 | — | — |
| 2004-01-30 | $2.88 | $3.41 | 32,550 | — | — |
| 2004-01-29 | $2.90 | $3.43 | 45,150 | — | — |
| 2004-01-28 | $3.13 | $3.71 | 26,250 | — | — |
| 2004-01-27 | $3.20 | $3.79 | 17,550 | — | — |
| 2004-01-26 | $3.17 | $3.76 | 14,100 | — | — |
| 2004-01-23 | $3.22 | $3.81 | 14,250 | — | — |
| 2004-01-22 | $3.20 | $3.79 | 67,050 | — | — |
| 2004-01-21 | $3.13 | $3.70 | 185,400 | — | — |
| 2004-01-20 | $3.32 | $3.93 | 85,050 | — | — |
| 2004-01-16 | $2.82 | $3.34 | 74,550 | — | — |
| 2004-01-15 | $2.73 | $3.23 | 8,700 | — | — |
| 2004-01-14 | $2.71 | $3.20 | 46,650 | — | — |
| 2004-01-13 | $2.79 | $3.30 | 20,100 | — | — |
| 2004-01-12 | $2.67 | $3.16 | 15,600 | — | — |
| 2004-01-09 | $2.61 | $3.08 | 30,600 | — | — |
| 2004-01-08 | $2.75 | $3.26 | 20,700 | — | — |
| 2004-01-07 | $2.79 | $3.30 | 31,650 | — | — |
| 2004-01-06 | $2.62 | $3.10 | 345,900 | — | — |
| 2004-01-05 | $2.53 | $3.00 | 8,100 | — | — |
| 2004-01-02 | $2.61 | $3.09 | 5,400 | — | — |