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
- 2002-08-02 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 | $2.18 | $2.50 | 699,190 | — | — |
| 2004-12-30 | $2.17 | $2.50 | 1,768,675 | — | — |
| 2004-12-29 | $2.19 | $2.51 | 2,109,071 | — | — |
| 2004-12-28 | $2.19 | $2.51 | 1,644,477 | — | — |
| 2004-12-27 | $2.14 | $2.45 | 1,861,824 | — | — |
| 2004-12-23 | $2.16 | $2.48 | 2,472,466 | — | — |
| 2004-12-22 | $2.12 | $2.43 | 2,833,561 | — | — |
| 2004-12-21 | $2.09 | $2.40 | 2,615,064 | — | — |
| 2004-12-20 | $2.06 | $2.36 | 3,122,207 | — | — |
| 2004-12-17 | $2.07 | $2.38 | 5,447,474 | — | — |
| 2004-12-16 | $2.11 | $2.42 | 4,722,984 | — | — |
| 2004-12-15 | $2.15 | $2.46 | 6,641,158 | — | — |
| 2004-12-14 | $2.13 | $2.44 | 4,947,231 | — | — |
| 2004-12-13 | $2.14 | $2.45 | 3,494,801 | — | — |
| 2004-12-10 | $2.05 | $2.35 | 2,687,513 | — | — |
| 2004-12-09 | $1.99 | $2.28 | 3,960,545 | — | — |
| 2004-12-08 | $2.01 | $2.31 | 5,257,727 | — | — |
| 2004-12-07 | $2.00 | $2.29 | 3,073,907 | — | — |
| 2004-12-06 | $2.06 | $2.36 | 5,195,628 | — | — |
| 2004-12-03 | $2.03 | $2.33 | 7,617,494 | — | — |
| 2004-12-02 | $1.97 | $2.26 | 4,947,231 | — | — |
| 2004-12-01 | $1.96 | $2.17 | 11,612,538 | — | — |
| 2004-11-30 | $1.89 | $2.09 | 4,885,132 | — | — |
| 2004-11-29 | $1.85 | $2.06 | 2,318,368 | — | — |
| 2004-11-26 | $1.86 | $2.07 | 1,876,774 | — | — |
| 2004-11-24 | $1.79 | $1.98 | 2,025,122 | — | — |
| 2004-11-23 | $1.77 | $1.97 | 4,277,940 | — | — |
| 2004-11-22 | $1.75 | $1.94 | 3,501,701 | — | — |
| 2004-11-19 | $1.76 | $1.95 | 3,260,205 | — | — |
| 2004-11-18 | $1.77 | $1.97 | 3,525,851 | — | — |
| 2004-11-17 | $1.80 | $2.00 | 2,025,122 | — | — |
| 2004-11-16 | $1.76 | $1.95 | 2,970,409 | — | — |
| 2004-11-15 | $1.76 | $1.96 | 876,288 | — | — |
| 2004-11-12 | $1.78 | $1.97 | 1,735,326 | — | — |
| 2004-11-11 | $1.75 | $1.95 | 2,794,461 | — | — |
| 2004-11-10 | $1.77 | $1.96 | 1,383,431 | — | — |
| 2004-11-09 | $1.74 | $1.93 | 2,891,060 | — | — |
| 2004-11-08 | $1.74 | $1.93 | 2,176,920 | — | — |
| 2004-11-05 | $1.80 | $2.00 | 2,594,364 | — | — |
| 2004-11-04 | $1.79 | $1.99 | 5,716,570 | — | — |
| 2004-11-03 | $1.76 | $1.96 | 7,151,750 | — | — |
| 2004-11-02 | $1.72 | $1.91 | 6,848,155 | — | — |
| 2004-11-01 | $1.74 | $1.93 | 6,572,159 | — | — |
| 2004-10-29 | $1.76 | $1.96 | 12,374,978 | — | — |
| 2004-10-28 | $1.79 | $1.98 | 10,380,906 | — | — |
| 2004-10-27 | $1.75 | $1.93 | 5,768,320 | — | — |
| 2004-10-26 | $1.75 | $1.94 | 6,082,265 | — | — |
| 2004-10-25 | $1.75 | $1.94 | 4,650,535 | — | — |
| 2004-10-22 | $1.77 | $1.96 | 4,202,042 | — | — |
| 2004-10-21 | $1.77 | $1.96 | 5,668,271 | — | — |
| 2004-10-20 | $1.68 | $1.86 | 3,729,398 | — | — |
| 2004-10-19 | $1.66 | $1.84 | 5,226,677 | — | — |
| 2004-10-18 | $1.68 | $1.86 | 3,446,502 | — | — |
| 2004-10-15 | $1.69 | $1.87 | 6,844,705 | — | — |
| 2004-10-14 | $1.65 | $1.82 | 5,185,278 | — | — |
| 2004-10-13 | $1.69 | $1.87 | 6,341,012 | — | — |
| 2004-10-12 | $1.69 | $1.87 | 796,939 | — | — |
| 2004-10-11 | $1.71 | $1.89 | 2,570,214 | — | — |
| 2004-10-08 | $1.70 | $1.89 | 5,064,530 | — | — |
| 2004-10-07 | $1.63 | $1.81 | 3,877,746 | — | — |
| 2004-10-06 | $1.64 | $1.82 | 2,442,566 | — | — |
| 2004-10-05 | $1.64 | $1.82 | 2,442,566 | — | — |
| 2004-10-04 | $1.64 | $1.82 | 6,027,066 | — | — |
| 2004-10-01 | $1.58 | $1.76 | 3,936,395 | — | — |
| 2004-09-30 | $1.53 | $1.69 | 3,325,754 | — | — |
| 2004-09-29 | $1.52 | $1.68 | 2,690,963 | — | — |
| 2004-09-28 | $1.50 | $1.66 | 3,101,507 | — | — |
| 2004-09-27 | $1.47 | $1.62 | 3,146,356 | — | — |
| 2004-09-24 | $1.48 | $1.64 | 1,666,327 | — | — |
| 2004-09-23 | $1.48 | $1.64 | 4,374,539 | — | — |
| 2004-09-22 | $1.49 | $1.65 | 1,424,830 | — | — |
| 2004-09-21 | $1.52 | $1.67 | 1,542,129 | — | — |
| 2004-09-20 | $1.51 | $1.66 | 3,125,657 | — | — |
| 2004-09-17 | $1.51 | $1.66 | 1,718,076 | — | — |
| 2004-09-16 | $1.48 | $1.64 | 1,097,085 | — | — |
| 2004-09-15 | $1.44 | $1.59 | 2,766,862 | — | — |
| 2004-09-14 | $1.43 | $1.58 | 765,889 | — | — |
| 2004-09-13 | $1.40 | $1.54 | 2,739,262 | — | — |
| 2004-09-10 | $1.41 | $1.55 | 2,525,365 | — | — |
| 2004-09-09 | $1.43 | $1.58 | 1,769,825 | — | — |
| 2004-09-08 | $1.40 | $1.55 | 1,714,626 | — | — |
| 2004-09-07 | $1.43 | $1.58 | 4,560,837 | — | — |
| 2004-09-03 | $1.39 | $1.54 | 1,700,826 | — | — |
| 2004-09-02 | $1.41 | $1.55 | 4,836,833 | — | — |
| 2004-09-01 | $1.39 | $1.54 | 4,395,239 | — | — |
| 2004-08-31 | $1.42 | $1.56 | 6,078,815 | — | — |
| 2004-08-30 | $1.44 | $1.59 | 3,153,256 | — | — |
| 2004-08-27 | $1.43 | $1.58 | 4,998,980 | — | — |
| 2004-08-26 | $1.43 | $1.58 | 2,132,070 | — | — |
| 2004-08-25 | $1.46 | $1.61 | 2,011,322 | — | — |
| 2004-08-24 | $1.44 | $1.59 | 1,638,727 | — | — |
| 2004-08-23 | $1.43 | $1.58 | 2,811,711 | — | — |
| 2004-08-20 | $1.48 | $1.63 | 2,566,764 | — | — |
| 2004-08-19 | $1.45 | $1.60 | 6,941,303 | — | — |
| 2004-08-18 | $1.42 | $1.57 | 4,333,140 | — | — |
| 2004-08-17 | $1.37 | $1.51 | 2,559,864 | — | — |
| 2004-08-16 | $1.33 | $1.47 | 3,453,402 | — | — |
| 2004-08-13 | $1.32 | $1.46 | 4,681,585 | — | — |
| 2004-08-12 | $1.31 | $1.44 | 5,695,871 | — | — |
| 2004-08-11 | $1.28 | $1.42 | 9,073,374 | — | — |
| 2004-08-10 | $1.30 | $1.44 | 3,781,147 | — | — |
| 2004-08-09 | $1.25 | $1.37 | 2,480,515 | — | — |
| 2004-08-06 | $1.28 | $1.42 | 2,245,919 | — | — |
| 2004-08-05 | $1.25 | $1.38 | 3,639,699 | — | — |
| 2004-08-04 | $1.31 | $1.44 | 2,539,165 | — | — |
| 2004-08-03 | $1.32 | $1.46 | 2,111,371 | — | — |
| 2004-08-02 | $1.34 | $1.48 | 2,611,614 | — | — |
| 2004-07-30 | $1.34 | $1.47 | 1,724,976 | — | — |
| 2004-07-29 | $1.36 | $1.50 | 1,704,276 | — | — |
| 2004-07-28 | $1.37 | $1.51 | 941,837 | — | — |
| 2004-07-27 | $1.37 | $1.51 | 1,576,628 | — | — |
| 2004-07-26 | $1.32 | $1.45 | 2,987,658 | — | — |
| 2004-07-23 | $1.35 | $1.49 | 1,662,877 | — | — |
| 2004-07-22 | $1.34 | $1.48 | 2,032,022 | — | — |
| 2004-07-21 | $1.37 | $1.50 | 6,420,361 | — | — |
| 2004-07-20 | $1.43 | $1.58 | 3,794,947 | — | — |
| 2004-07-19 | $1.43 | $1.58 | 1,483,479 | — | — |
| 2004-07-16 | $1.44 | $1.59 | 2,408,066 | — | — |
| 2004-07-15 | $1.38 | $1.53 | 2,690,963 | — | — |
| 2004-07-14 | $1.38 | $1.52 | 1,783,625 | — | — |
| 2004-07-13 | $1.39 | $1.53 | 3,256,755 | — | — |
| 2004-07-12 | $1.40 | $1.54 | 4,398,689 | — | — |
| 2004-07-09 | $1.37 | $1.50 | 2,463,266 | — | — |
| 2004-07-08 | $1.34 | $1.48 | 2,225,219 | — | — |
| 2004-07-07 | $1.36 | $1.50 | 2,842,760 | — | — |
| 2004-07-06 | $1.37 | $1.51 | 2,414,966 | — | — |
| 2004-07-02 | $1.40 | $1.54 | 3,487,901 | — | — |
| 2004-07-01 | $1.37 | $1.51 | 3,384,403 | — | — |
| 2004-06-30 | $1.33 | $1.47 | 4,612,586 | — | — |
| 2004-06-29 | $1.33 | $1.46 | 1,545,578 | — | — |
| 2004-06-28 | $1.30 | $1.43 | 4,222,741 | — | — |
| 2004-06-25 | $1.29 | $1.41 | 1,504,179 | — | — |
| 2004-06-24 | $1.28 | $1.39 | 1,997,522 | — | — |
| 2004-06-23 | $1.26 | $1.38 | 1,310,982 | — | — |
| 2004-06-22 | $1.23 | $1.35 | 2,204,519 | — | — |
| 2004-06-21 | $1.25 | $1.37 | 1,649,077 | — | — |
| 2004-06-18 | $1.23 | $1.35 | 1,041,886 | — | — |
| 2004-06-17 | $1.24 | $1.36 | 1,925,073 | — | — |
| 2004-06-16 | $1.25 | $1.37 | 5,716,570 | — | — |
| 2004-06-15 | $1.24 | $1.36 | 4,360,739 | — | — |
| 2004-06-14 | $1.19 | $1.30 | 3,405,103 | — | — |
| 2004-06-10 | $1.25 | $1.37 | 1,328,232 | — | — |
| 2004-06-09 | $1.25 | $1.36 | 1,604,228 | — | — |
| 2004-06-08 | $1.28 | $1.39 | 1,718,076 | — | — |
| 2004-06-07 | $1.28 | $1.40 | 2,021,672 | — | — |
| 2004-06-04 | $1.24 | $1.36 | 4,288,290 | — | — |
| 2004-06-03 | $1.21 | $1.33 | 3,653,499 | — | — |
| 2004-06-02 | $1.24 | $1.36 | 3,170,506 | — | — |
| 2004-06-01 | $1.23 | $1.35 | 4,467,688 | — | — |
| 2004-05-28 | $1.24 | $1.36 | 2,069,971 | — | — |
| 2004-05-27 | $1.25 | $1.37 | 4,895,482 | — | — |
| 2004-05-26 | $1.19 | $1.30 | 5,519,923 | — | — |
| 2004-05-25 | $1.20 | $1.31 | 1,894,024 | — | — |
| 2004-05-24 | $1.17 | $1.27 | 4,892,032 | — | — |
| 2004-05-21 | $1.14 | $1.24 | 5,992,567 | — | — |
| 2004-05-20 | $1.10 | $1.20 | 8,072,888 | — | — |
| 2004-05-19 | $1.14 | $1.25 | 6,551,459 | — | — |
| 2004-05-18 | $1.10 | $1.21 | 5,130,079 | — | — |
| 2004-05-17 | $1.07 | $1.17 | 3,781,147 | — | — |
| 2004-05-14 | $1.11 | $1.22 | 6,993,053 | — | — |
| 2004-05-13 | $1.12 | $1.23 | 11,060,546 | — | — |
| 2004-05-12 | $1.09 | $1.19 | 9,570,167 | — | — |
| 2004-05-11 | $1.09 | $1.19 | 7,676,143 | — | — |
| 2004-05-10 | $1.02 | $1.11 | 10,774,200 | — | — |
| 2004-05-07 | $1.11 | $1.22 | 3,915,696 | — | — |
| 2004-05-06 | $1.16 | $1.27 | 1,721,526 | — | — |
| 2004-05-05 | $1.22 | $1.33 | 1,310,982 | — | — |
| 2004-05-04 | $1.21 | $1.33 | 3,073,907 | — | — |
| 2004-05-03 | $1.17 | $1.28 | 4,095,093 | — | — |
| 2004-04-30 | $1.18 | $1.29 | 4,961,031 | — | — |
| 2004-04-29 | $1.19 | $1.30 | 6,941,303 | — | — |
| 2004-04-28 | $1.27 | $1.38 | 4,919,632 | — | — |
| 2004-04-27 | $1.34 | $1.46 | 2,266,618 | — | — |
| 2004-04-26 | $1.34 | $1.46 | 1,759,476 | — | — |
| 2004-04-23 | $1.34 | $1.47 | 1,207,483 | — | — |
| 2004-04-22 | $1.33 | $1.45 | 5,430,224 | — | — |
| 2004-04-21 | $1.31 | $1.43 | 1,231,633 | — | — |
| 2004-04-20 | $1.33 | $1.45 | 2,797,911 | — | — |
| 2004-04-19 | $1.35 | $1.47 | 2,539,165 | — | — |
| 2004-04-16 | $1.36 | $1.49 | 941,837 | — | — |
| 2004-04-15 | $1.37 | $1.50 | 1,611,128 | — | — |
| 2004-04-14 | $1.40 | $1.53 | 2,090,671 | — | — |
| 2004-04-13 | $1.40 | $1.53 | 1,255,783 | — | — |
| 2004-04-12 | $1.41 | $1.54 | 600,292 | — | — |
| 2004-04-08 | $1.41 | $1.54 | 783,139 | — | — |
| 2004-04-07 | $1.42 | $1.55 | 1,003,936 | — | — |
| 2004-04-06 | $1.44 | $1.57 | 1,883,674 | — | — |
| 2004-04-05 | $1.45 | $1.58 | 1,397,231 | — | — |
| 2004-04-02 | $1.45 | $1.58 | 4,195,142 | — | — |
| 2004-04-01 | $1.43 | $1.56 | 6,020,166 | — | — |
| 2004-03-31 | $1.40 | $1.52 | 4,250,341 | — | — |
| 2004-03-30 | $1.42 | $1.54 | 2,080,321 | — | — |
| 2004-03-29 | $1.40 | $1.53 | 6,203,014 | — | — |
| 2004-03-26 | $1.35 | $1.47 | 2,314,918 | — | — |
| 2004-03-25 | $1.33 | $1.45 | 4,150,292 | — | — |
| 2004-03-24 | $1.34 | $1.45 | 4,522,887 | — | — |
| 2004-03-23 | $1.38 | $1.50 | 2,135,520 | — | — |
| 2004-03-22 | $1.39 | $1.51 | 2,014,772 | — | — |
| 2004-03-19 | $1.44 | $1.57 | 3,660,399 | — | — |
| 2004-03-18 | $1.45 | $1.59 | 4,603,961 | — | — |
| 2004-03-17 | $1.44 | $1.57 | 3,080,807 | — | — |
| 2004-03-16 | $1.43 | $1.56 | 1,809,500 | — | — |
| 2004-03-15 | $1.41 | $1.54 | 3,767,348 | — | — |
| 2004-03-12 | $1.44 | $1.57 | 2,818,611 | — | — |
| 2004-03-11 | $1.37 | $1.50 | 3,672,474 | — | — |
| 2004-03-10 | $1.41 | $1.54 | 2,501,215 | — | — |
| 2004-03-09 | $1.50 | $1.64 | 2,954,884 | — | — |
| 2004-03-08 | $1.52 | $1.66 | 1,292,007 | — | — |
| 2004-03-05 | $1.53 | $1.67 | 1,105,710 | — | — |
| 2004-03-04 | $1.49 | $1.62 | 3,189,481 | — | — |
| 2004-03-03 | $1.54 | $1.68 | 2,658,188 | — | — |
| 2004-03-02 | $1.49 | $1.62 | 2,666,813 | — | — |
| 2004-03-01 | $1.50 | $1.63 | 2,449,466 | — | — |
| 2004-02-27 | $1.47 | $1.60 | 3,884,646 | — | — |
| 2004-02-26 | $1.42 | $1.54 | 3,556,901 | — | — |
| 2004-02-25 | $1.45 | $1.58 | 3,725,948 | — | — |
| 2004-02-24 | $1.40 | $1.52 | 2,125,170 | — | — |
| 2004-02-23 | $1.39 | $1.51 | 864,213 | — | — |
| 2004-02-20 | $1.41 | $1.54 | 11,013,972 | — | — |
| 2004-02-19 | $1.39 | $1.51 | 6,680,832 | — | — |
| 2004-02-18 | $1.46 | $1.59 | 5,038,655 | — | — |
| 2004-02-17 | $1.49 | $1.62 | 3,301,604 | — | — |
| 2004-02-13 | $1.48 | $1.61 | 2,896,235 | — | — |
| 2004-02-12 | $1.50 | $1.63 | 3,775,972 | — | — |
| 2004-02-11 | $1.48 | $1.61 | 4,503,912 | — | — |
| 2004-02-10 | $1.42 | $1.54 | 3,584,500 | — | — |
| 2004-02-09 | $1.41 | $1.53 | 1,640,452 | — | — |
| 2004-02-06 | $1.40 | $1.52 | 3,101,507 | — | — |
| 2004-02-05 | $1.34 | $1.46 | 3,879,471 | — | — |
| 2004-02-04 | $1.40 | $1.53 | 5,481,974 | — | — |
| 2004-02-03 | $1.46 | $1.59 | 3,775,972 | — | — |
| 2004-02-02 | $1.50 | $1.63 | 6,491,085 | — | — |
| 2004-01-30 | $1.46 | $1.59 | 2,979,034 | — | — |
| 2004-01-29 | $1.48 | $1.61 | 8,978,500 | — | — |
| 2004-01-28 | $1.50 | $1.63 | 1,826,750 | — | — |
| 2004-01-27 | $1.60 | $1.74 | 2,896,235 | — | — |
| 2004-01-26 | $1.60 | $1.74 | 2,899,685 | — | — |
| 2004-01-23 | $1.53 | $1.67 | 1,078,110 | — | — |
| 2004-01-22 | $1.52 | $1.66 | 6,692,907 | — | — |
| 2004-01-21 | $1.51 | $1.64 | 4,607,411 | — | — |
| 2004-01-20 | $1.55 | $1.69 | 4,288,290 | — | — |
| 2004-01-16 | $1.55 | $1.68 | 4,534,962 | — | — |
| 2004-01-15 | $1.55 | $1.69 | 4,041,619 | — | — |
| 2004-01-14 | $1.57 | $1.71 | 9,835,813 | — | — |
| 2004-01-13 | $1.59 | $1.73 | 5,742,445 | — | — |
| 2004-01-12 | $1.61 | $1.75 | 5,335,351 | — | — |
| 2004-01-09 | $1.57 | $1.71 | 2,513,290 | — | — |
| 2004-01-08 | $1.56 | $1.69 | 1,845,724 | — | — |
| 2004-01-07 | $1.56 | $1.70 | 2,040,647 | — | — |
| 2004-01-06 | $1.59 | $1.73 | 2,170,020 | — | — |
| 2004-01-05 | $1.60 | $1.74 | 4,502,187 | — | — |
| 2004-01-02 | $1.52 | $1.66 | 1,257,508 | — | — |