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
- 1983-12-30 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 | $3.23 | $9.25 | 804,122 | — | — |
| 2004-12-30 | $3.22 | $9.22 | 1,531,290 | — | — |
| 2004-12-29 | $3.17 | $9.07 | 1,747,655 | — | — |
| 2004-12-28 | $3.23 | $9.25 | 1,902,680 | — | — |
| 2004-12-27 | $3.21 | $9.18 | 1,482,217 | — | — |
| 2004-12-23 | $3.07 | $8.78 | 1,633,896 | — | — |
| 2004-12-22 | $3.05 | $8.73 | 2,130,199 | — | — |
| 2004-12-21 | $3.04 | $8.70 | 2,150,274 | — | — |
| 2004-12-20 | $3.05 | $8.74 | 1,911,603 | — | — |
| 2004-12-17 | $3.04 | $8.71 | 2,104,547 | — | — |
| 2004-12-16 | $3.12 | $8.94 | 2,200,462 | — | — |
| 2004-12-15 | $3.15 | $9.02 | 1,275,889 | — | — |
| 2004-12-14 | $3.11 | $8.92 | 2,339,873 | — | — |
| 2004-12-13 | $3.17 | $9.09 | 2,662,191 | — | — |
| 2004-12-10 | $3.12 | $8.94 | 3,815,398 | — | — |
| 2004-12-09 | $3.02 | $8.65 | 2,541,740 | — | — |
| 2004-12-08 | $3.07 | $8.80 | 6,453,053 | — | — |
| 2004-12-07 | $3.12 | $8.95 | 4,035,110 | — | — |
| 2004-12-06 | $3.21 | $9.18 | 3,401,626 | — | — |
| 2004-12-03 | $3.25 | $9.29 | 3,051,426 | — | — |
| 2004-12-02 | $3.29 | $9.41 | 1,974,059 | — | — |
| 2004-12-01 | $3.29 | $9.41 | 2,886,364 | — | — |
| 2004-11-30 | $3.24 | $9.27 | 6,547,852 | — | — |
| 2004-11-29 | $3.32 | $9.50 | 6,740,797 | — | — |
| 2004-11-26 | $3.48 | $9.96 | 1,726,465 | — | — |
| 2004-11-24 | $3.45 | $9.88 | 6,119,582 | — | — |
| 2004-11-23 | $3.57 | $10.21 | 6,024,782 | — | — |
| 2004-11-22 | $3.43 | $9.82 | 5,258,580 | — | — |
| 2004-11-19 | $3.32 | $9.51 | 2,383,369 | — | — |
| 2004-11-18 | $3.30 | $9.44 | 3,930,273 | — | — |
| 2004-11-17 | $3.39 | $9.71 | 6,793,215 | — | — |
| 2004-11-16 | $3.31 | $9.48 | 5,834,068 | — | — |
| 2004-11-15 | $3.20 | $9.17 | 1,447,643 | — | — |
| 2004-11-12 | $3.20 | $9.17 | 1,909,372 | — | — |
| 2004-11-11 | $3.19 | $9.14 | 1,387,417 | — | — |
| 2004-11-10 | $3.14 | $8.99 | 1,989,673 | — | — |
| 2004-11-09 | $3.11 | $8.90 | 3,693,832 | — | — |
| 2004-11-08 | $3.17 | $9.09 | 3,016,852 | — | — |
| 2004-11-05 | $3.20 | $9.17 | 2,752,529 | — | — |
| 2004-11-04 | $3.20 | $9.17 | 2,572,968 | — | — |
| 2004-11-03 | $3.20 | $9.16 | 2,513,858 | — | — |
| 2004-11-02 | $3.16 | $9.04 | 2,084,472 | — | — |
| 2004-11-01 | $3.17 | $9.08 | 2,451,402 | — | — |
| 2004-10-29 | $3.20 | $9.16 | 1,751,001 | — | — |
| 2004-10-28 | $3.16 | $9.04 | 4,026,187 | — | — |
| 2004-10-27 | $3.14 | $8.96 | 2,923,168 | — | — |
| 2004-10-26 | $3.14 | $8.94 | 3,006,815 | — | — |
| 2004-10-25 | $3.16 | $9.00 | 3,757,403 | — | — |
| 2004-10-22 | $3.11 | $8.88 | 3,126,151 | — | — |
| 2004-10-21 | $3.03 | $8.64 | 3,207,566 | — | — |
| 2004-10-20 | $3.02 | $8.61 | 2,523,895 | — | — |
| 2004-10-19 | $2.96 | $8.44 | 6,370,521 | — | — |
| 2004-10-18 | $3.01 | $8.58 | 8,697,011 | — | — |
| 2004-10-15 | $2.97 | $8.46 | 1,320,500 | — | — |
| 2004-10-14 | $2.98 | $8.50 | 1,526,828 | — | — |
| 2004-10-13 | $2.97 | $8.48 | 2,267,379 | — | — |
| 2004-10-12 | $2.90 | $8.27 | 1,630,550 | — | — |
| 2004-10-11 | $2.85 | $8.14 | 659,135 | — | — |
| 2004-10-08 | $2.87 | $8.20 | 2,550,662 | — | — |
| 2004-10-07 | $2.84 | $8.09 | 2,029,823 | — | — |
| 2004-10-06 | $2.85 | $8.11 | 1,494,485 | — | — |
| 2004-10-05 | $2.82 | $8.03 | 1,806,766 | — | — |
| 2004-10-04 | $2.79 | $7.95 | 1,289,272 | — | — |
| 2004-10-01 | $2.76 | $7.88 | 1,691,891 | — | — |
| 2004-09-30 | $2.71 | $7.72 | 751,704 | — | — |
| 2004-09-29 | $2.71 | $7.72 | 613,408 | — | — |
| 2004-09-28 | $2.70 | $7.71 | 620,100 | — | — |
| 2004-09-27 | $2.69 | $7.67 | 1,659,548 | — | — |
| 2004-09-24 | $2.74 | $7.83 | 940,187 | — | — |
| 2004-09-23 | $2.74 | $7.82 | 906,729 | — | — |
| 2004-09-22 | $2.77 | $7.89 | 1,724,234 | — | — |
| 2004-09-21 | $2.69 | $7.67 | 1,195,588 | — | — |
| 2004-09-20 | $2.65 | $7.56 | 1,018,257 | — | — |
| 2004-09-17 | $2.66 | $7.58 | 906,729 | — | — |
| 2004-09-16 | $2.68 | $7.65 | 572,142 | — | — |
| 2004-09-15 | $2.68 | $7.65 | 820,852 | — | — |
| 2004-09-14 | $2.71 | $7.74 | 697,055 | — | — |
| 2004-09-13 | $2.72 | $7.75 | 1,070,676 | — | — |
| 2004-09-10 | $2.66 | $7.60 | 1,033,871 | — | — |
| 2004-09-09 | $2.67 | $7.61 | 1,147,631 | — | — |
| 2004-09-08 | $2.68 | $7.63 | 883,308 | — | — |
| 2004-09-07 | $2.69 | $7.67 | 1,022,719 | — | — |
| 2004-09-03 | $2.63 | $7.50 | 413,772 | — | — |
| 2004-09-02 | $2.64 | $7.53 | 1,086,290 | — | — |
| 2004-09-01 | $2.59 | $7.40 | 1,184,435 | — | — |
| 2004-08-31 | $2.54 | $7.25 | 660,250 | — | — |
| 2004-08-30 | $2.47 | $7.03 | 1,013,796 | — | — |
| 2004-08-27 | $2.50 | $7.13 | 569,912 | — | — |
| 2004-08-26 | $2.48 | $7.09 | 785,162 | — | — |
| 2004-08-25 | $2.53 | $7.21 | 727,167 | — | — |
| 2004-08-24 | $2.50 | $7.12 | 1,855,838 | — | — |
| 2004-08-23 | $2.45 | $7.00 | 941,303 | — | — |
| 2004-08-20 | $2.48 | $7.08 | 428,270 | — | — |
| 2004-08-19 | $2.47 | $7.04 | 987,029 | — | — |
| 2004-08-18 | $2.46 | $7.02 | 958,032 | — | — |
| 2004-08-17 | $2.50 | $7.12 | 739,436 | — | — |
| 2004-08-16 | $2.53 | $7.22 | 441,654 | — | — |
| 2004-08-13 | $2.50 | $7.14 | 399,273 | — | — |
| 2004-08-12 | $2.46 | $7.02 | 473,997 | — | — |
| 2004-08-11 | $2.47 | $7.05 | 916,766 | — | — |
| 2004-08-10 | $2.52 | $7.19 | 592,218 | — | — |
| 2004-08-09 | $2.52 | $7.20 | 545,376 | — | — |
| 2004-08-06 | $2.53 | $7.21 | 624,561 | — | — |
| 2004-08-05 | $2.51 | $7.15 | 653,558 | — | — |
| 2004-08-04 | $2.59 | $7.39 | 2,756,990 | — | — |
| 2004-08-03 | $2.54 | $7.25 | 646,867 | — | — |
| 2004-08-02 | $2.53 | $7.21 | 445,000 | — | — |
| 2004-07-30 | $2.48 | $7.07 | 548,721 | — | — |
| 2004-07-29 | $2.45 | $6.98 | 985,914 | — | — |
| 2004-07-28 | $2.44 | $6.97 | 908,959 | — | — |
| 2004-07-27 | $2.50 | $7.08 | 649,097 | — | — |
| 2004-07-26 | $2.53 | $7.17 | 722,706 | — | — |
| 2004-07-23 | $2.63 | $7.46 | 817,506 | — | — |
| 2004-07-22 | $2.63 | $7.47 | 712,669 | — | — |
| 2004-07-21 | $2.59 | $7.34 | 605,601 | — | — |
| 2004-07-20 | $2.58 | $7.33 | 673,634 | — | — |
| 2004-07-19 | $2.51 | $7.13 | 405,965 | — | — |
| 2004-07-16 | $2.48 | $7.03 | 334,586 | — | — |
| 2004-07-15 | $2.44 | $6.93 | 1,145,400 | — | — |
| 2004-07-14 | $2.50 | $7.09 | 520,839 | — | — |
| 2004-07-13 | $2.50 | $7.08 | 931,265 | — | — |
| 2004-07-12 | $2.54 | $7.22 | 419,348 | — | — |
| 2004-07-09 | $2.55 | $7.24 | 1,701,929 | — | — |
| 2004-07-08 | $2.51 | $7.12 | 461,729 | — | — |
| 2004-07-07 | $2.53 | $7.19 | 587,756 | — | — |
| 2004-07-06 | $2.52 | $7.16 | 1,120,864 | — | — |
| 2004-07-02 | $2.52 | $7.14 | 1,610,475 | — | — |
| 2004-07-01 | $2.56 | $7.26 | 364,699 | — | — |
| 2004-06-30 | $2.53 | $7.19 | 432,732 | — | — |
| 2004-06-29 | $2.49 | $7.06 | 651,328 | — | — |
| 2004-06-28 | $2.44 | $6.94 | 448,346 | — | — |
| 2004-06-25 | $2.41 | $6.83 | 978,107 | — | — |
| 2004-06-24 | $2.41 | $6.84 | 661,365 | — | — |
| 2004-06-23 | $2.44 | $6.92 | 453,922 | — | — |
| 2004-06-22 | $2.40 | $6.80 | 482,919 | — | — |
| 2004-06-21 | $2.38 | $6.75 | 929,034 | — | — |
| 2004-06-18 | $2.38 | $6.76 | 466,190 | — | — |
| 2004-06-17 | $2.40 | $6.82 | 399,273 | — | — |
| 2004-06-16 | $2.44 | $6.93 | 2,304,184 | — | — |
| 2004-06-15 | $2.33 | $6.62 | 732,744 | — | — |
| 2004-06-14 | $2.21 | $6.27 | 978,107 | — | — |
| 2004-06-10 | $2.29 | $6.51 | 885,538 | — | — |
| 2004-06-09 | $2.36 | $6.69 | 287,744 | — | — |
| 2004-06-08 | $2.41 | $6.84 | 481,804 | — | — |
| 2004-06-07 | $2.40 | $6.81 | 684,786 | — | — |
| 2004-06-04 | $2.34 | $6.63 | 614,523 | — | — |
| 2004-06-03 | $2.31 | $6.57 | 1,230,162 | — | — |
| 2004-06-02 | $2.30 | $6.51 | 1,142,054 | — | — |
| 2004-06-01 | $2.29 | $6.50 | 1,204,510 | — | — |
| 2004-05-28 | $2.36 | $6.70 | 419,906 | — | — |
| 2004-05-27 | $2.38 | $6.76 | 712,669 | — | — |
| 2004-05-26 | $2.36 | $6.69 | 729,398 | — | — |
| 2004-05-25 | $2.36 | $6.70 | 1,572,555 | — | — |
| 2004-05-24 | $2.30 | $6.53 | 1,020,488 | — | — |
| 2004-05-21 | $2.30 | $6.52 | 724,379 | — | — |
| 2004-05-20 | $2.26 | $6.40 | 1,786,690 | — | — |
| 2004-05-19 | $2.24 | $6.35 | 1,385,187 | — | — |
| 2004-05-18 | $2.14 | $6.08 | 1,793,382 | — | — |
| 2004-05-17 | $2.12 | $6.02 | 2,079,453 | — | — |
| 2004-05-14 | $2.11 | $5.99 | 844,830 | — | — |
| 2004-05-13 | $2.09 | $5.94 | 1,259,717 | — | — |
| 2004-05-12 | $2.07 | $5.87 | 592,218 | — | — |
| 2004-05-11 | $2.07 | $5.87 | 1,642,818 | — | — |
| 2004-05-10 | $2.06 | $5.84 | 2,009,190 | — | — |
| 2004-05-07 | $2.10 | $5.95 | 752,819 | — | — |
| 2004-05-06 | $2.16 | $6.14 | 971,973 | — | — |
| 2004-05-05 | $2.19 | $6.22 | 953,571 | — | — |
| 2004-05-04 | $2.18 | $6.17 | 985,356 | — | — |
| 2004-05-03 | $2.10 | $5.95 | 1,611,033 | — | — |
| 2004-04-30 | $2.02 | $5.74 | 1,602,668 | — | — |
| 2004-04-29 | $2.00 | $5.69 | 1,234,623 | — | — |
| 2004-04-28 | $1.97 | $5.60 | 6,042,627 | — | — |
| 2004-04-27 | $2.06 | $5.81 | 3,762,422 | — | — |
| 2004-04-26 | $2.05 | $5.77 | 2,922,611 | — | — |
| 2004-04-23 | $2.10 | $5.92 | 1,216,221 | — | — |
| 2004-04-22 | $2.11 | $5.94 | 2,588,024 | — | — |
| 2004-04-21 | $2.10 | $5.91 | 2,574,641 | — | — |
| 2004-04-20 | $2.15 | $6.05 | 883,308 | — | — |
| 2004-04-19 | $2.16 | $6.07 | 2,263,476 | — | — |
| 2004-04-16 | $2.17 | $6.12 | 1,632,781 | — | — |
| 2004-04-15 | $2.15 | $6.06 | 1,090,751 | — | — |
| 2004-04-14 | $2.15 | $6.04 | 3,591,783 | — | — |
| 2004-04-13 | $2.22 | $6.26 | 2,069,416 | — | — |
| 2004-04-12 | $2.28 | $6.43 | 1,326,634 | — | — |
| 2004-04-08 | $2.30 | $6.47 | 557,086 | — | — |
| 2004-04-07 | $2.33 | $6.56 | 655,789 | — | — |
| 2004-04-06 | $2.35 | $6.62 | 955,244 | — | — |
| 2004-04-05 | $2.37 | $6.66 | 463,402 | — | — |
| 2004-04-02 | $2.37 | $6.68 | 332,913 | — | — |
| 2004-04-01 | $2.38 | $6.71 | 747,800 | — | — |
| 2004-03-31 | $2.41 | $6.78 | 1,062,311 | — | — |
| 2004-03-30 | $2.42 | $6.82 | 1,115,845 | — | — |
| 2004-03-29 | $2.36 | $6.66 | 843,157 | — | — |
| 2004-03-26 | $2.33 | $6.56 | 381,428 | — | — |
| 2004-03-25 | $2.25 | $6.34 | 605,601 | — | — |
| 2004-03-24 | $2.19 | $6.16 | 998,740 | — | — |
| 2004-03-23 | $2.21 | $6.22 | 1,729,811 | — | — |
| 2004-03-22 | $2.21 | $6.22 | 1,779,999 | — | — |
| 2004-03-19 | $2.24 | $6.30 | 831,447 | — | — |
| 2004-03-18 | $2.23 | $6.29 | 806,353 | — | — |
| 2004-03-17 | $2.23 | $6.27 | 1,726,465 | — | — |
| 2004-03-16 | $2.23 | $6.29 | 1,940,600 | — | — |
| 2004-03-15 | $2.23 | $6.29 | 1,577,574 | — | — |
| 2004-03-12 | $2.25 | $6.33 | 908,402 | — | — |
| 2004-03-11 | $2.21 | $6.21 | 1,164,360 | — | — |
| 2004-03-10 | $2.19 | $6.18 | 4,721,011 | — | — |
| 2004-03-09 | $2.23 | $6.29 | 1,617,724 | — | — |
| 2004-03-08 | $2.24 | $6.31 | 963,608 | — | — |
| 2004-03-05 | $2.26 | $6.36 | 368,045 | — | — |
| 2004-03-04 | $2.19 | $6.18 | 239,229 | — | — |
| 2004-03-03 | $2.22 | $6.24 | 1,227,931 | — | — |
| 2004-03-02 | $2.19 | $6.16 | 526,973 | — | — |
| 2004-03-01 | $2.23 | $6.28 | 1,067,330 | — | — |
| 2004-02-27 | $2.22 | $6.26 | 384,774 | — | — |
| 2004-02-26 | $2.20 | $6.20 | 674,191 | — | — |
| 2004-02-25 | $2.20 | $6.19 | 811,372 | — | — |
| 2004-02-24 | $2.15 | $6.05 | 552,067 | — | — |
| 2004-02-23 | $2.08 | $5.86 | 1,948,965 | — | — |
| 2004-02-20 | $2.08 | $5.85 | 833,120 | — | — |
| 2004-02-19 | $2.10 | $5.91 | 665,827 | — | — |
| 2004-02-18 | $2.11 | $5.93 | 1,408,608 | — | — |
| 2004-02-17 | $2.12 | $5.98 | 1,130,901 | — | — |
| 2004-02-13 | $2.10 | $5.91 | 1,915,506 | — | — |
| 2004-02-12 | $2.09 | $5.88 | 2,496,013 | — | — |
| 2004-02-11 | $2.03 | $5.73 | 834,793 | — | — |
| 2004-02-10 | $2.03 | $5.71 | 849,849 | — | — |
| 2004-02-09 | $1.97 | $5.53 | 573,815 | — | — |
| 2004-02-06 | $1.97 | $5.54 | 617,312 | — | — |
| 2004-02-05 | $1.94 | $5.45 | 568,797 | — | — |
| 2004-02-04 | $1.94 | $5.47 | 806,353 | — | — |
| 2004-02-03 | $1.95 | $5.49 | 1,572,555 | — | — |
| 2004-02-02 | $1.94 | $5.47 | 1,293,176 | — | — |
| 2004-01-30 | $1.93 | $5.42 | 945,206 | — | — |
| 2004-01-29 | $1.91 | $5.38 | 831,447 | — | — |
| 2004-01-28 | $1.94 | $5.47 | 1,408,608 | — | — |
| 2004-01-27 | $1.97 | $5.50 | 11,984,878 | — | — |
| 2004-01-26 | $1.93 | $5.38 | 1,485,563 | — | — |
| 2004-01-23 | $1.94 | $5.41 | 1,324,961 | — | — |
| 2004-01-22 | $1.93 | $5.40 | 2,295,261 | — | — |
| 2004-01-21 | $1.91 | $5.32 | 1,587,612 | — | — |
| 2004-01-20 | $1.95 | $5.44 | 1,008,777 | — | — |
| 2004-01-16 | $1.91 | $5.34 | 152,237 | — | — |
| 2004-01-15 | $1.90 | $5.32 | 389,793 | — | — |
| 2004-01-14 | $1.93 | $5.38 | 179,004 | — | — |
| 2004-01-13 | $1.93 | $5.39 | 1,569,209 | — | — |
| 2004-01-12 | $1.90 | $5.31 | 838,138 | — | — |
| 2004-01-09 | $1.92 | $5.38 | 2,350,468 | — | — |
| 2004-01-08 | $1.90 | $5.31 | 2,051,013 | — | — |
| 2004-01-07 | $1.91 | $5.35 | 1,075,695 | — | — |
| 2004-01-06 | $1.92 | $5.36 | 2,462,555 | — | — |
| 2004-01-05 | $1.91 | $5.35 | 846,503 | — | — |
| 2004-01-02 | $1.87 | $5.22 | 1,177,743 | — | — |