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
- 1997-05-15 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 | $2.21 | $2.21 | 95,814,000 | — | — |
| 2004-12-30 | $2.25 | $2.25 | 139,318,000 | — | — |
| 2004-12-29 | $2.24 | $2.24 | 235,184,000 | — | — |
| 2004-12-28 | $2.23 | $2.23 | 504,756,000 | — | — |
| 2004-12-27 | $2.11 | $2.11 | 445,784,000 | — | — |
| 2004-12-23 | $1.95 | $1.95 | 64,136,000 | — | — |
| 2004-12-22 | $1.98 | $1.98 | 105,526,000 | — | — |
| 2004-12-21 | $1.97 | $1.97 | 104,588,000 | — | — |
| 2004-12-20 | $1.95 | $1.95 | 144,314,000 | — | — |
| 2004-12-17 | $2.00 | $2.00 | 109,720,000 | — | — |
| 2004-12-16 | $2.00 | $2.00 | 108,298,000 | — | — |
| 2004-12-15 | $2.05 | $2.05 | 133,484,000 | — | — |
| 2004-12-14 | $2.02 | $2.02 | 105,030,000 | — | — |
| 2004-12-13 | $1.99 | $1.99 | 121,042,000 | — | — |
| 2004-12-10 | $1.95 | $1.95 | 110,214,000 | — | — |
| 2004-12-09 | $1.99 | $1.99 | 148,934,000 | — | — |
| 2004-12-08 | $1.94 | $1.94 | 128,434,000 | — | — |
| 2004-12-07 | $1.91 | $1.91 | 141,868,000 | — | — |
| 2004-12-06 | $1.97 | $1.97 | 121,760,000 | — | — |
| 2004-12-03 | $2.00 | $2.00 | 164,954,000 | — | — |
| 2004-12-02 | $2.01 | $2.01 | 132,018,000 | — | — |
| 2004-12-01 | $2.00 | $2.00 | 155,120,000 | — | — |
| 2004-11-30 | $1.98 | $1.98 | 140,572,000 | — | — |
| 2004-11-29 | $1.95 | $1.95 | 197,482,000 | — | — |
| 2004-11-26 | $1.95 | $1.95 | 46,754,000 | — | — |
| 2004-11-24 | $1.94 | $1.94 | 118,818,000 | — | — |
| 2004-11-23 | $1.92 | $1.92 | 148,112,000 | — | — |
| 2004-11-22 | $1.90 | $1.90 | 177,372,000 | — | — |
| 2004-11-19 | $1.93 | $1.93 | 228,550,000 | — | — |
| 2004-11-18 | $2.02 | $2.02 | 136,136,000 | — | — |
| 2004-11-17 | $2.00 | $2.00 | 136,872,000 | — | — |
| 2004-11-16 | $2.00 | $2.00 | 128,026,000 | — | — |
| 2004-11-15 | $2.04 | $2.04 | 207,324,000 | — | — |
| 2004-11-12 | $2.02 | $2.02 | 231,920,000 | — | — |
| 2004-11-11 | $1.94 | $1.94 | 136,700,000 | — | — |
| 2004-11-10 | $1.90 | $1.90 | 213,104,000 | — | — |
| 2004-11-09 | $1.87 | $1.87 | 129,598,000 | — | — |
| 2004-11-08 | $1.87 | $1.87 | 137,730,000 | — | — |
| 2004-11-05 | $1.83 | $1.83 | 147,982,000 | — | — |
| 2004-11-04 | $1.85 | $1.85 | 152,006,000 | — | — |
| 2004-11-03 | $1.80 | $1.80 | 204,164,000 | — | — |
| 2004-11-02 | $1.81 | $1.81 | 226,650,000 | — | — |
| 2004-11-01 | $1.76 | $1.76 | 123,626,000 | — | — |
| 2004-10-29 | $1.71 | $1.71 | 129,832,000 | — | — |
| 2004-10-28 | $1.72 | $1.72 | 144,412,000 | — | — |
| 2004-10-27 | $1.71 | $1.71 | 181,214,000 | — | — |
| 2004-10-26 | $1.69 | $1.69 | 194,850,000 | — | — |
| 2004-10-25 | $1.70 | $1.70 | 210,636,000 | — | — |
| 2004-10-22 | $1.73 | $1.73 | 670,886,000 | — | — |
| 2004-10-21 | $1.97 | $1.97 | 384,342,000 | — | — |
| 2004-10-20 | $1.92 | $1.92 | 135,970,000 | — | — |
| 2004-10-19 | $1.92 | $1.92 | 176,052,000 | — | — |
| 2004-10-18 | $1.96 | $1.96 | 161,864,000 | — | — |
| 2004-10-15 | $1.93 | $1.93 | 164,112,000 | — | — |
| 2004-10-14 | $1.96 | $1.96 | 180,524,000 | — | — |
| 2004-10-13 | $2.00 | $2.00 | 184,404,000 | — | — |
| 2004-10-12 | $2.01 | $2.01 | 128,420,000 | — | — |
| 2004-10-11 | $2.01 | $2.01 | 158,566,000 | — | — |
| 2004-10-08 | $2.00 | $2.00 | 170,924,000 | — | — |
| 2004-10-07 | $2.06 | $2.06 | 187,888,000 | — | — |
| 2004-10-06 | $2.07 | $2.07 | 102,562,000 | — | — |
| 2004-10-05 | $2.05 | $2.05 | 102,680,000 | — | — |
| 2004-10-04 | $2.05 | $2.05 | 175,852,000 | — | — |
| 2004-10-01 | $2.02 | $2.02 | 225,378,000 | — | — |
| 2004-09-30 | $2.04 | $2.04 | 188,266,000 | — | — |
| 2004-09-29 | $2.04 | $2.04 | 198,376,000 | — | — |
| 2004-09-28 | $1.97 | $1.97 | 238,058,000 | — | — |
| 2004-09-27 | $2.00 | $2.00 | 167,948,000 | — | — |
| 2004-09-24 | $2.05 | $2.05 | 124,114,000 | — | — |
| 2004-09-23 | $2.09 | $2.09 | 148,220,000 | — | — |
| 2004-09-22 | $2.07 | $2.07 | 244,336,000 | — | — |
| 2004-09-21 | $2.16 | $2.16 | 133,910,000 | — | — |
| 2004-09-20 | $2.16 | $2.16 | 184,448,000 | — | — |
| 2004-09-17 | $2.15 | $2.15 | 157,684,000 | — | — |
| 2004-09-16 | $2.13 | $2.13 | 231,932,000 | — | — |
| 2004-09-15 | $2.11 | $2.11 | 222,716,000 | — | — |
| 2004-09-14 | $2.13 | $2.13 | 317,442,000 | — | — |
| 2004-09-13 | $2.00 | $2.00 | 161,304,000 | — | — |
| 2004-09-10 | $1.93 | $1.93 | 92,690,000 | — | — |
| 2004-09-09 | $1.90 | $1.90 | 139,134,000 | — | — |
| 2004-09-08 | $1.90 | $1.90 | 132,226,000 | — | — |
| 2004-09-07 | $1.93 | $1.93 | 116,660,000 | — | — |
| 2004-09-03 | $1.94 | $1.94 | 104,578,000 | — | — |
| 2004-09-02 | $1.96 | $1.96 | 114,446,000 | — | — |
| 2004-09-01 | $1.91 | $1.91 | 105,050,000 | — | — |
| 2004-08-31 | $1.91 | $1.91 | 122,864,000 | — | — |
| 2004-08-30 | $1.92 | $1.92 | 154,230,000 | — | — |
| 2004-08-27 | $2.00 | $2.00 | 84,808,000 | — | — |
| 2004-08-26 | $2.01 | $2.01 | 139,434,000 | — | — |
| 2004-08-25 | $2.02 | $2.02 | 145,096,000 | — | — |
| 2004-08-24 | $1.95 | $1.95 | 152,808,000 | — | — |
| 2004-08-23 | $1.97 | $1.97 | 110,652,000 | — | — |
| 2004-08-20 | $1.98 | $1.98 | 135,816,000 | — | — |
| 2004-08-19 | $1.93 | $1.93 | 253,922,000 | — | — |
| 2004-08-18 | $1.97 | $1.97 | 190,996,000 | — | — |
| 2004-08-17 | $1.91 | $1.91 | 223,260,000 | — | — |
| 2004-08-16 | $1.90 | $1.90 | 163,286,000 | — | — |
| 2004-08-13 | $1.81 | $1.81 | 99,622,000 | — | — |
| 2004-08-12 | $1.81 | $1.81 | 182,362,000 | — | — |
| 2004-08-11 | $1.83 | $1.83 | 188,962,000 | — | — |
| 2004-08-10 | $1.86 | $1.86 | 201,408,000 | — | — |
| 2004-08-09 | $1.77 | $1.77 | 183,344,000 | — | — |
| 2004-08-06 | $1.77 | $1.77 | 230,262,000 | — | — |
| 2004-08-05 | $1.78 | $1.78 | 168,048,000 | — | — |
| 2004-08-04 | $1.86 | $1.86 | 195,312,000 | — | — |
| 2004-08-03 | $1.88 | $1.88 | 155,712,000 | — | — |
| 2004-08-02 | $1.92 | $1.92 | 118,244,000 | — | — |
| 2004-07-30 | $1.95 | $1.95 | 120,630,000 | — | — |
| 2004-07-29 | $1.93 | $1.93 | 164,000,000 | — | — |
| 2004-07-28 | $1.90 | $1.90 | 203,672,000 | — | — |
| 2004-07-27 | $1.96 | $1.96 | 210,698,000 | — | — |
| 2004-07-26 | $1.94 | $1.94 | 279,448,000 | — | — |
| 2004-07-23 | $2.00 | $2.00 | 718,544,000 | — | — |
| 2004-07-22 | $2.29 | $2.29 | 327,820,000 | — | — |
| 2004-07-21 | $2.24 | $2.24 | 186,730,000 | — | — |
| 2004-07-20 | $2.35 | $2.35 | 152,526,000 | — | — |
| 2004-07-19 | $2.30 | $2.30 | 196,942,000 | — | — |
| 2004-07-16 | $2.36 | $2.36 | 185,738,000 | — | — |
| 2004-07-15 | $2.43 | $2.43 | 104,882,000 | — | — |
| 2004-07-14 | $2.48 | $2.48 | 101,312,000 | — | — |
| 2004-07-13 | $2.48 | $2.48 | 98,176,000 | — | — |
| 2004-07-12 | $2.45 | $2.45 | 141,338,000 | — | — |
| 2004-07-09 | $2.42 | $2.42 | 160,670,000 | — | — |
| 2004-07-08 | $2.48 | $2.48 | 200,678,000 | — | — |
| 2004-07-07 | $2.55 | $2.55 | 130,312,000 | — | — |
| 2004-07-06 | $2.56 | $2.56 | 123,138,000 | — | — |
| 2004-07-02 | $2.63 | $2.63 | 97,248,000 | — | — |
| 2004-07-01 | $2.63 | $2.63 | 144,238,000 | — | — |
| 2004-06-30 | $2.72 | $2.72 | 137,982,000 | — | — |
| 2004-06-29 | $2.69 | $2.69 | 171,788,000 | — | — |
| 2004-06-28 | $2.67 | $2.67 | 230,078,000 | — | — |
| 2004-06-25 | $2.59 | $2.59 | 139,962,000 | — | — |
| 2004-06-24 | $2.55 | $2.55 | 135,202,000 | — | — |
| 2004-06-23 | $2.54 | $2.54 | 151,894,000 | — | — |
| 2004-06-22 | $2.45 | $2.45 | 162,410,000 | — | — |
| 2004-06-21 | $2.49 | $2.49 | 89,806,000 | — | — |
| 2004-06-18 | $2.48 | $2.48 | 88,334,000 | — | — |
| 2004-06-17 | $2.49 | $2.49 | 117,510,000 | — | — |
| 2004-06-16 | $2.53 | $2.53 | 81,952,000 | — | — |
| 2004-06-15 | $2.51 | $2.51 | 138,250,000 | — | — |
| 2004-06-14 | $2.46 | $2.46 | 103,618,000 | — | — |
| 2004-06-10 | $2.50 | $2.50 | 144,180,000 | — | — |
| 2004-06-09 | $2.51 | $2.51 | 131,588,000 | — | — |
| 2004-06-08 | $2.60 | $2.60 | 119,894,000 | — | — |
| 2004-06-07 | $2.59 | $2.59 | 153,760,000 | — | — |
| 2004-06-04 | $2.55 | $2.55 | 251,712,000 | — | — |
| 2004-06-03 | $2.47 | $2.47 | 166,828,000 | — | — |
| 2004-06-02 | $2.52 | $2.52 | 249,470,000 | — | — |
| 2004-06-01 | $2.51 | $2.51 | 258,806,000 | — | — |
| 2004-05-28 | $2.43 | $2.43 | 212,582,000 | — | — |
| 2004-05-27 | $2.38 | $2.38 | 283,504,000 | — | — |
| 2004-05-26 | $2.23 | $2.23 | 147,952,000 | — | — |
| 2004-05-25 | $2.18 | $2.18 | 144,440,000 | — | — |
| 2004-05-24 | $2.08 | $2.08 | 101,478,000 | — | — |
| 2004-05-21 | $2.06 | $2.06 | 105,458,000 | — | — |
| 2004-05-20 | $2.05 | $2.05 | 118,526,000 | — | — |
| 2004-05-19 | $2.08 | $2.08 | 147,588,000 | — | — |
| 2004-05-18 | $2.10 | $2.10 | 112,040,000 | — | — |
| 2004-05-17 | $2.10 | $2.10 | 132,514,000 | — | — |
| 2004-05-14 | $2.15 | $2.15 | 102,532,000 | — | — |
| 2004-05-13 | $2.18 | $2.18 | 165,224,000 | — | — |
| 2004-05-12 | $2.15 | $2.15 | 149,724,000 | — | — |
| 2004-05-11 | $2.14 | $2.14 | 151,912,000 | — | — |
| 2004-05-10 | $2.06 | $2.06 | 204,180,000 | — | — |
| 2004-05-07 | $2.10 | $2.10 | 185,852,000 | — | — |
| 2004-05-06 | $2.16 | $2.16 | 156,368,000 | — | — |
| 2004-05-05 | $2.21 | $2.21 | 97,810,000 | — | — |
| 2004-05-04 | $2.20 | $2.20 | 145,778,000 | — | — |
| 2004-05-03 | $2.22 | $2.22 | 138,468,000 | — | — |
| 2004-04-30 | $2.18 | $2.18 | 196,826,000 | — | — |
| 2004-04-29 | $2.31 | $2.31 | 180,714,000 | — | — |
| 2004-04-28 | $2.35 | $2.35 | 122,552,000 | — | — |
| 2004-04-27 | $2.40 | $2.40 | 179,674,000 | — | — |
| 2004-04-26 | $2.36 | $2.36 | 146,284,000 | — | — |
| 2004-04-23 | $2.31 | $2.31 | 291,988,000 | — | — |
| 2004-04-22 | $2.44 | $2.44 | 315,964,000 | — | — |
| 2004-04-21 | $2.29 | $2.29 | 121,084,000 | — | — |
| 2004-04-20 | $2.26 | $2.26 | 187,522,000 | — | — |
| 2004-04-19 | $2.36 | $2.36 | 107,050,000 | — | — |
| 2004-04-16 | $2.28 | $2.28 | 167,870,000 | — | — |
| 2004-04-15 | $2.35 | $2.35 | 112,070,000 | — | — |
| 2004-04-14 | $2.34 | $2.34 | 122,882,000 | — | — |
| 2004-04-13 | $2.33 | $2.33 | 114,488,000 | — | — |
| 2004-04-12 | $2.40 | $2.40 | 86,918,000 | — | — |
| 2004-04-08 | $2.41 | $2.41 | 177,594,000 | — | — |
| 2004-04-07 | $2.29 | $2.29 | 91,012,000 | — | — |
| 2004-04-06 | $2.32 | $2.32 | 118,326,000 | — | — |
| 2004-04-05 | $2.35 | $2.35 | 118,782,000 | — | — |
| 2004-04-02 | $2.30 | $2.30 | 162,962,000 | — | — |
| 2004-04-01 | $2.24 | $2.24 | 130,170,000 | — | — |
| 2004-03-31 | $2.16 | $2.16 | 93,498,000 | — | — |
| 2004-03-30 | $2.19 | $2.19 | 109,058,000 | — | — |
| 2004-03-29 | $2.14 | $2.14 | 111,220,000 | — | — |
| 2004-03-26 | $2.09 | $2.09 | 114,808,000 | — | — |
| 2004-03-25 | $2.10 | $2.10 | 142,254,000 | — | — |
| 2004-03-24 | $1.98 | $1.98 | 157,518,000 | — | — |
| 2004-03-23 | $2.01 | $2.01 | 224,514,000 | — | — |
| 2004-03-22 | $2.04 | $2.04 | 179,502,000 | — | — |
| 2004-03-19 | $2.14 | $2.14 | 115,098,000 | — | — |
| 2004-03-18 | $2.15 | $2.15 | 114,486,000 | — | — |
| 2004-03-17 | $2.14 | $2.14 | 102,146,000 | — | — |
| 2004-03-16 | $2.11 | $2.11 | 124,364,000 | — | — |
| 2004-03-15 | $2.05 | $2.05 | 132,244,000 | — | — |
| 2004-03-12 | $2.12 | $2.12 | 124,476,000 | — | — |
| 2004-03-11 | $2.06 | $2.06 | 140,852,000 | — | — |
| 2004-03-10 | $2.08 | $2.08 | 138,654,000 | — | — |
| 2004-03-09 | $2.14 | $2.14 | 131,862,000 | — | — |
| 2004-03-08 | $2.18 | $2.18 | 132,170,000 | — | — |
| 2004-03-05 | $2.20 | $2.20 | 128,530,000 | — | — |
| 2004-03-04 | $2.22 | $2.22 | 147,602,000 | — | — |
| 2004-03-03 | $2.16 | $2.16 | 192,032,000 | — | — |
| 2004-03-02 | $2.10 | $2.10 | 139,332,000 | — | — |
| 2004-03-01 | $2.15 | $2.15 | 99,190,000 | — | — |
| 2004-02-27 | $2.15 | $2.15 | 143,272,000 | — | — |
| 2004-02-26 | $2.18 | $2.18 | 119,206,000 | — | — |
| 2004-02-25 | $2.15 | $2.15 | 143,056,000 | — | — |
| 2004-02-24 | $2.12 | $2.12 | 221,906,000 | — | — |
| 2004-02-23 | $2.20 | $2.20 | 186,838,000 | — | — |
| 2004-02-20 | $2.26 | $2.26 | 149,506,000 | — | — |
| 2004-02-19 | $2.23 | $2.23 | 148,850,000 | — | — |
| 2004-02-18 | $2.24 | $2.24 | 159,070,000 | — | — |
| 2004-02-17 | $2.28 | $2.28 | 220,764,000 | — | — |
| 2004-02-13 | $2.32 | $2.32 | 108,634,000 | — | — |
| 2004-02-12 | $2.35 | $2.35 | 135,144,000 | — | — |
| 2004-02-11 | $2.36 | $2.36 | 157,634,000 | — | — |
| 2004-02-10 | $2.28 | $2.28 | 98,980,000 | — | — |
| 2004-02-09 | $2.29 | $2.29 | 122,922,000 | — | — |
| 2004-02-06 | $2.32 | $2.32 | 130,162,000 | — | — |
| 2004-02-05 | $2.30 | $2.30 | 263,790,000 | — | — |
| 2004-02-04 | $2.27 | $2.27 | 432,014,000 | — | — |
| 2004-02-03 | $2.25 | $2.25 | 541,428,000 | — | — |
| 2004-02-02 | $2.41 | $2.41 | 231,778,000 | — | — |
| 2004-01-30 | $2.52 | $2.52 | 228,090,000 | — | — |
| 2004-01-29 | $2.46 | $2.46 | 449,702,000 | — | — |
| 2004-01-28 | $2.60 | $2.60 | 431,626,000 | — | — |
| 2004-01-27 | $2.79 | $2.79 | 259,282,000 | — | — |
| 2004-01-26 | $2.85 | $2.85 | 111,320,000 | — | — |
| 2004-01-23 | $2.86 | $2.86 | 120,780,000 | — | — |
| 2004-01-22 | $2.86 | $2.86 | 213,444,000 | — | — |
| 2004-01-21 | $2.81 | $2.81 | 135,672,000 | — | — |
| 2004-01-20 | $2.83 | $2.83 | 154,968,000 | — | — |
| 2004-01-16 | $2.79 | $2.79 | 182,284,000 | — | — |
| 2004-01-15 | $2.81 | $2.81 | 244,346,000 | — | — |
| 2004-01-14 | $2.79 | $2.79 | 222,682,000 | — | — |
| 2004-01-13 | $2.75 | $2.75 | 290,446,000 | — | — |
| 2004-01-12 | $2.65 | $2.65 | 189,018,000 | — | — |
| 2004-01-09 | $2.58 | $2.58 | 255,584,000 | — | — |
| 2004-01-08 | $2.51 | $2.51 | 206,406,000 | — | — |
| 2004-01-07 | $2.60 | $2.60 | 184,854,000 | — | — |
| 2004-01-06 | $2.65 | $2.65 | 119,710,000 | — | — |
| 2004-01-05 | $2.66 | $2.66 | 225,682,000 | — | — |
| 2004-01-02 | $2.60 | $2.60 | 132,798,000 | — | — |