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
- 1984-09-07 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 | $3.28 | $3.28 | 5,688 | — | — |
| 2004-12-30 | $3.12 | $3.12 | 1,575 | — | — |
| 2004-12-29 | $3.36 | $3.36 | 1,425 | — | — |
| 2004-12-28 | $2.96 | $2.96 | 150 | — | — |
| 2004-12-27 | $2.96 | $2.96 | 1,400 | — | — |
| 2004-12-23 | $3.36 | $3.36 | 513 | — | — |
| 2004-12-22 | $3.20 | $3.20 | 225 | — | — |
| 2004-12-21 | $3.20 | $3.20 | 150 | — | — |
| 2004-12-20 | $3.20 | $3.20 | 1,538 | — | — |
| 2004-12-17 | $3.20 | $3.20 | 2,563 | — | — |
| 2004-12-16 | $3.20 | $3.20 | 713 | — | — |
| 2004-12-15 | $3.20 | $3.20 | 1,388 | — | — |
| 2004-12-14 | $3.20 | $3.20 | 2,375 | — | — |
| 2004-12-13 | $3.12 | $3.12 | 750 | — | — |
| 2004-12-10 | $3.36 | $3.36 | 1,313 | — | — |
| 2004-12-09 | $3.12 | $3.12 | 0 | — | — |
| 2004-12-08 | $3.12 | $3.12 | 0 | — | — |
| 2004-12-07 | $3.12 | $3.12 | 125 | — | — |
| 2004-12-06 | $3.12 | $3.12 | 625 | — | — |
| 2004-12-03 | $3.12 | $3.12 | 1,113 | — | — |
| 2004-12-02 | $3.20 | $3.20 | 613 | — | — |
| 2004-12-01 | $3.12 | $3.12 | 125 | — | — |
| 2004-11-30 | $3.12 | $3.12 | 163 | — | — |
| 2004-11-29 | $2.96 | $2.96 | 50 | — | — |
| 2004-11-26 | $3.12 | $3.12 | 6,600 | — | — |
| 2004-11-24 | $2.72 | $2.72 | 125 | — | — |
| 2004-11-23 | $2.96 | $2.96 | 1,250 | — | — |
| 2004-11-22 | $2.72 | $2.72 | 1,463 | — | — |
| 2004-11-19 | $2.64 | $2.64 | 0 | — | — |
| 2004-11-18 | $2.64 | $2.64 | 125 | — | — |
| 2004-11-17 | $2.64 | $2.64 | 3,925 | — | — |
| 2004-11-16 | $2.80 | $2.80 | 188 | — | — |
| 2004-11-15 | $2.80 | $2.80 | 375 | — | — |
| 2004-11-12 | $3.44 | $3.44 | 113 | — | — |
| 2004-11-11 | $2.80 | $2.80 | 0 | — | — |
| 2004-11-10 | $2.80 | $2.80 | 1,000 | — | — |
| 2004-11-09 | $2.56 | $2.56 | 0 | — | — |
| 2004-11-08 | $2.56 | $2.56 | 200 | — | — |
| 2004-11-05 | $3.52 | $3.52 | 2,813 | — | — |
| 2004-11-04 | $3.04 | $3.04 | 0 | — | — |
| 2004-11-03 | $3.04 | $3.04 | 0 | — | — |
| 2004-11-02 | $3.04 | $3.04 | 313 | — | — |
| 2004-11-01 | $3.12 | $3.12 | 0 | — | — |
| 2004-10-29 | $3.12 | $3.12 | 38 | — | — |
| 2004-10-28 | $3.04 | $3.04 | 113 | — | — |
| 2004-10-27 | $3.04 | $3.04 | 0 | — | — |
| 2004-10-26 | $3.04 | $3.04 | 50 | — | — |
| 2004-10-25 | $3.20 | $3.20 | 0 | — | — |
| 2004-10-22 | $3.20 | $3.20 | 0 | — | — |
| 2004-10-21 | $3.20 | $3.20 | 38 | — | — |
| 2004-10-20 | $3.20 | $3.20 | 138 | — | — |
| 2004-10-19 | $3.20 | $3.20 | 0 | — | — |
| 2004-10-18 | $3.20 | $3.20 | 13 | — | — |
| 2004-10-15 | $3.20 | $3.20 | 125 | — | — |
| 2004-10-14 | $3.20 | $3.20 | 0 | — | — |
| 2004-10-13 | $3.20 | $3.20 | 63 | — | — |
| 2004-10-12 | $4.00 | $4.00 | 350 | — | — |
| 2004-10-11 | $3.20 | $3.20 | 25 | — | — |
| 2004-10-08 | $4.00 | $4.00 | 263 | — | — |
| 2004-10-07 | $4.00 | $4.00 | 350 | — | — |
| 2004-10-06 | $3.20 | $3.20 | 263 | — | — |
| 2004-10-05 | $3.20 | $3.20 | 0 | — | — |
| 2004-10-04 | $3.20 | $3.20 | 0 | — | — |
| 2004-10-01 | $3.20 | $3.20 | 250 | — | — |
| 2004-09-30 | $3.60 | $3.60 | 0 | — | — |
| 2004-09-29 | $3.60 | $3.60 | 0 | — | — |
| 2004-09-28 | $3.60 | $3.60 | 63 | — | — |
| 2004-09-27 | $3.60 | $3.60 | 138 | — | — |
| 2004-09-24 | $3.84 | $3.84 | 0 | — | — |
| 2004-09-23 | $3.84 | $3.84 | 0 | — | — |
| 2004-09-22 | $3.84 | $3.84 | 0 | — | — |
| 2004-09-21 | $3.84 | $3.84 | 0 | — | — |
| 2004-09-20 | $3.84 | $3.84 | 625 | — | — |
| 2004-09-17 | $4.00 | $4.00 | 88 | — | — |
| 2004-09-16 | $3.36 | $3.36 | 0 | — | — |
| 2004-09-15 | $3.36 | $3.36 | 0 | — | — |
| 2004-09-14 | $3.36 | $3.36 | 38 | — | — |
| 2004-09-13 | $4.32 | $4.32 | 0 | — | — |
| 2004-09-10 | $4.32 | $4.32 | 325 | — | — |
| 2004-09-09 | $4.00 | $4.00 | 0 | — | — |
| 2004-09-08 | $4.00 | $4.00 | 50 | — | — |
| 2004-09-07 | $3.20 | $3.20 | 25 | — | — |
| 2004-09-03 | $3.20 | $3.20 | 25 | — | — |
| 2004-09-02 | $4.00 | $4.00 | 750 | — | — |
| 2004-09-01 | $3.20 | $3.20 | 788 | — | — |
| 2004-08-31 | $3.60 | $3.60 | 1,563 | — | — |
| 2004-08-30 | $3.20 | $3.20 | 13 | — | — |
| 2004-08-27 | $3.60 | $3.60 | 763 | — | — |
| 2004-08-26 | $3.60 | $3.60 | 700 | — | — |
| 2004-08-25 | $3.20 | $3.20 | 0 | — | — |
| 2004-08-24 | $3.20 | $3.20 | 0 | — | — |
| 2004-08-23 | $3.20 | $3.20 | 438 | — | — |
| 2004-08-20 | $3.20 | $3.20 | 25 | — | — |
| 2004-08-19 | $3.60 | $3.60 | 25 | — | — |
| 2004-08-18 | $3.20 | $3.20 | 0 | — | — |
| 2004-08-17 | $3.20 | $3.20 | 250 | — | — |
| 2004-08-16 | $3.20 | $3.20 | 0 | — | — |
| 2004-08-13 | $3.20 | $3.20 | 338 | — | — |
| 2004-08-12 | $3.36 | $3.36 | 750 | — | — |
| 2004-08-11 | $3.60 | $3.60 | 0 | — | — |
| 2004-08-10 | $3.60 | $3.60 | 250 | — | — |
| 2004-08-09 | $3.44 | $3.44 | 500 | — | — |
| 2004-08-06 | $3.44 | $3.44 | 438 | — | — |
| 2004-08-05 | $3.52 | $3.52 | 63 | — | — |
| 2004-08-04 | $3.52 | $3.52 | 0 | — | — |
| 2004-08-03 | $3.52 | $3.52 | 63 | — | — |
| 2004-08-02 | $3.60 | $3.60 | 0 | — | — |
| 2004-07-30 | $3.60 | $3.60 | 275 | — | — |
| 2004-07-29 | $3.52 | $3.52 | 0 | — | — |
| 2004-07-28 | $3.52 | $3.52 | 250 | — | — |
| 2004-07-27 | $4.40 | $4.40 | 4,063 | — | — |
| 2004-07-26 | $3.60 | $3.60 | 250 | — | — |
| 2004-07-23 | $3.60 | $3.60 | 688 | — | — |
| 2004-07-22 | $3.60 | $3.60 | 250 | — | — |
| 2004-07-21 | $3.60 | $3.60 | 0 | — | — |
| 2004-07-20 | $3.60 | $3.60 | 50 | — | — |
| 2004-07-19 | $3.60 | $3.60 | 625 | — | — |
| 2004-07-16 | $3.60 | $3.60 | 150 | — | — |
| 2004-07-15 | $4.00 | $4.00 | 0 | — | — |
| 2004-07-14 | $4.00 | $4.00 | 0 | — | — |
| 2004-07-13 | $4.00 | $4.00 | 2,713 | — | — |
| 2004-07-12 | $3.60 | $3.60 | 188 | — | — |
| 2004-07-09 | $3.60 | $3.60 | 13 | — | — |
| 2004-07-08 | $3.60 | $3.60 | 200 | — | — |
| 2004-07-07 | $3.60 | $3.60 | 125 | — | — |
| 2004-07-06 | $3.60 | $3.60 | 75 | — | — |
| 2004-07-02 | $3.60 | $3.60 | 0 | — | — |
| 2004-07-01 | $3.60 | $3.60 | 0 | — | — |
| 2004-06-30 | $3.60 | $3.60 | 13 | — | — |
| 2004-06-29 | $3.60 | $3.60 | 0 | — | — |
| 2004-06-28 | $3.60 | $3.60 | 775 | — | — |
| 2004-06-25 | $4.00 | $4.00 | 0 | — | — |
| 2004-06-24 | $4.00 | $4.00 | 175 | — | — |
| 2004-06-23 | $4.00 | $4.00 | 0 | — | — |
| 2004-06-22 | $4.00 | $4.00 | 250 | — | — |
| 2004-06-21 | $4.00 | $4.00 | 525 | — | — |
| 2004-06-18 | $4.00 | $4.00 | 1,100 | — | — |
| 2004-06-17 | $3.76 | $3.76 | 625 | — | — |
| 2004-06-16 | $3.76 | $3.76 | 0 | — | — |
| 2004-06-15 | $3.76 | $3.76 | 0 | — | — |
| 2004-06-14 | $3.76 | $3.76 | 0 | — | — |
| 2004-06-10 | $3.76 | $3.76 | 88 | — | — |
| 2004-06-09 | $3.76 | $3.76 | 0 | — | — |
| 2004-06-08 | $3.76 | $3.76 | 75 | — | — |
| 2004-06-07 | $4.80 | $4.80 | 0 | — | — |
| 2004-06-04 | $4.80 | $4.80 | 813 | — | — |
| 2004-06-03 | $4.40 | $4.40 | 1,513 | — | — |
| 2004-06-02 | $4.64 | $4.64 | 338 | — | — |
| 2004-06-01 | $4.40 | $4.40 | 0 | — | — |
| 2004-05-28 | $4.40 | $4.40 | 563 | — | — |
| 2004-05-27 | $3.68 | $3.68 | 138 | — | — |
| 2004-05-26 | $3.68 | $3.68 | 150 | — | — |
| 2004-05-25 | $3.68 | $3.68 | 425 | — | — |
| 2004-05-24 | $4.56 | $4.56 | 0 | — | — |
| 2004-05-21 | $4.56 | $4.56 | 450 | — | — |
| 2004-05-20 | $4.56 | $4.56 | 0 | — | — |
| 2004-05-19 | $4.56 | $4.56 | 0 | — | — |
| 2004-05-18 | $4.56 | $4.56 | 138 | — | — |
| 2004-05-17 | $4.64 | $4.64 | 0 | — | — |
| 2004-05-14 | $4.64 | $4.64 | 125 | — | — |
| 2004-05-13 | $4.64 | $4.64 | 375 | — | — |
| 2004-05-12 | $4.40 | $4.40 | 438 | — | — |
| 2004-05-11 | $3.60 | $3.60 | 1,525 | — | — |
| 2004-05-10 | $3.60 | $3.60 | 0 | — | — |
| 2004-05-07 | $3.60 | $3.60 | 25 | — | — |
| 2004-05-06 | $3.68 | $3.68 | 38 | — | — |
| 2004-05-05 | $4.08 | $4.08 | 0 | — | — |
| 2004-05-04 | $4.08 | $4.08 | 0 | — | — |
| 2004-05-03 | $4.08 | $4.08 | 1,125 | — | — |
| 2004-04-30 | $4.00 | $4.00 | 25 | — | — |
| 2004-04-29 | $4.00 | $4.00 | 313 | — | — |
| 2004-04-28 | $4.00 | $4.00 | 813 | — | — |
| 2004-04-27 | $4.40 | $4.40 | 1,425 | — | — |
| 2004-04-26 | $3.60 | $3.60 | 13 | — | — |
| 2004-04-23 | $4.80 | $4.80 | 0 | — | — |
| 2004-04-22 | $4.80 | $4.80 | 1,388 | — | — |
| 2004-04-21 | $4.80 | $4.80 | 50 | — | — |
| 2004-04-20 | $4.80 | $4.80 | 0 | — | — |
| 2004-04-19 | $4.80 | $4.80 | 0 | — | — |
| 2004-04-16 | $4.80 | $4.80 | 0 | — | — |
| 2004-04-15 | $4.80 | $4.80 | 38 | — | — |
| 2004-04-14 | $5.20 | $5.20 | 163 | — | — |
| 2004-04-13 | $4.40 | $4.40 | 0 | — | — |
| 2004-04-12 | $4.40 | $4.40 | 0 | — | — |
| 2004-04-08 | $4.40 | $4.40 | 3,025 | — | — |
| 2004-04-07 | $4.24 | $4.24 | 638 | — | — |
| 2004-04-06 | $4.24 | $4.24 | 213 | — | — |
| 2004-04-05 | $4.40 | $4.40 | 888 | — | — |
| 2004-04-02 | $4.80 | $4.80 | 2,338 | — | — |
| 2004-04-01 | $4.08 | $4.08 | 50 | — | — |
| 2004-03-31 | $4.80 | $4.80 | 0 | — | — |
| 2004-03-30 | $4.80 | $4.80 | 0 | — | — |
| 2004-03-29 | $4.80 | $4.80 | 888 | — | — |
| 2004-03-26 | $5.20 | $5.20 | 13 | — | — |
| 2004-03-25 | $3.84 | $3.84 | 1,688 | — | — |
| 2004-03-24 | $4.16 | $4.16 | 350 | — | — |
| 2004-03-23 | $4.32 | $4.32 | 325 | — | — |
| 2004-03-22 | $4.32 | $4.32 | 450 | — | — |
| 2004-03-19 | $4.40 | $4.40 | 3,625 | — | — |
| 2004-03-18 | $3.44 | $3.44 | 1,438 | — | — |
| 2004-03-17 | $3.44 | $3.44 | 163 | — | — |
| 2004-03-16 | $3.68 | $3.68 | 0 | — | — |
| 2004-03-15 | $3.68 | $3.68 | 0 | — | — |
| 2004-03-12 | $3.68 | $3.68 | 3,425 | — | — |
| 2004-03-11 | $3.60 | $3.60 | 1,400 | — | — |
| 2004-03-10 | $4.08 | $4.08 | 688 | — | — |
| 2004-03-09 | $4.08 | $4.08 | 13 | — | — |
| 2004-03-08 | $4.40 | $4.40 | 125 | — | — |
| 2004-03-05 | $4.40 | $4.40 | 0 | — | — |
| 2004-03-04 | $4.40 | $4.40 | 0 | — | — |
| 2004-03-03 | $4.40 | $4.40 | 2,450 | — | — |
| 2004-03-02 | $4.72 | $4.72 | 0 | — | — |
| 2004-03-01 | $4.72 | $4.72 | 150 | — | — |
| 2004-02-27 | $4.80 | $4.80 | 1,513 | — | — |
| 2004-02-26 | $5.20 | $5.20 | 313 | — | — |
| 2004-02-25 | $4.80 | $4.80 | 4,088 | — | — |
| 2004-02-24 | $5.04 | $5.04 | 9,825 | — | — |
| 2004-02-23 | $3.36 | $3.36 | 13 | — | — |
| 2004-02-20 | $3.52 | $3.52 | 250 | — | — |
| 2004-02-19 | $3.36 | $3.36 | 0 | — | — |
| 2004-02-18 | $3.36 | $3.36 | 0 | — | — |
| 2004-02-17 | $3.36 | $3.36 | 225 | — | — |
| 2004-02-13 | $4.00 | $4.00 | 725 | — | — |
| 2004-02-12 | $3.36 | $3.36 | 375 | — | — |
| 2004-02-11 | $4.08 | $4.08 | 2,625 | — | — |
| 2004-02-10 | $3.60 | $3.60 | 375 | — | — |
| 2004-02-09 | $3.60 | $3.60 | 1,950 | — | — |
| 2004-02-06 | $3.92 | $3.92 | 125 | — | — |
| 2004-02-05 | $4.08 | $4.08 | 1,013 | — | — |
| 2004-02-04 | $3.20 | $3.20 | 0 | — | — |
| 2004-02-03 | $3.20 | $3.20 | 175 | — | — |
| 2004-02-02 | $4.00 | $4.00 | 2,038 | — | — |
| 2004-01-30 | $4.00 | $4.00 | 625 | — | — |
| 2004-01-29 | $3.20 | $3.20 | 25 | — | — |
| 2004-01-28 | $3.20 | $3.20 | 0 | — | — |
| 2004-01-27 | $3.20 | $3.20 | 263 | — | — |
| 2004-01-26 | $3.20 | $3.20 | 0 | — | — |
| 2004-01-23 | $3.20 | $3.20 | 100 | — | — |
| 2004-01-22 | $3.60 | $3.60 | 950 | — | — |
| 2004-01-21 | $3.04 | $3.04 | 200 | — | — |
| 2004-01-20 | $3.28 | $3.28 | 88 | — | — |
| 2004-01-16 | $3.92 | $3.92 | 0 | — | — |
| 2004-01-15 | $3.92 | $3.92 | 0 | — | — |
| 2004-01-14 | $3.92 | $3.92 | 150 | — | — |
| 2004-01-13 | $3.04 | $3.04 | 0 | — | — |
| 2004-01-12 | $3.04 | $3.04 | 275 | — | — |
| 2004-01-09 | $4.00 | $4.00 | 25 | — | — |
| 2004-01-08 | $4.00 | $4.00 | 75 | — | — |
| 2004-01-07 | $4.00 | $4.00 | 125 | — | — |
| 2004-01-06 | $4.00 | $4.00 | 125 | — | — |
| 2004-01-05 | $3.04 | $3.04 | 38 | — | — |
| 2004-01-02 | $4.00 | $4.00 | 1,075 | — | — |