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
- 1994-04-04 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 | $4.30 | $4.30 | 59,900 | — | — |
| 2004-12-30 | $4.27 | $4.27 | 114,500 | — | — |
| 2004-12-29 | $4.41 | $4.41 | 76,000 | — | — |
| 2004-12-28 | $4.38 | $4.38 | 276,500 | — | — |
| 2004-12-27 | $4.15 | $4.15 | 192,000 | — | — |
| 2004-12-23 | $3.75 | $3.75 | 39,000 | — | — |
| 2004-12-22 | $3.55 | $3.55 | 63,500 | — | — |
| 2004-12-21 | $3.55 | $3.55 | 92,400 | — | — |
| 2004-12-20 | $3.72 | $3.72 | 287,700 | — | — |
| 2004-12-17 | $3.61 | $3.61 | 142,000 | — | — |
| 2004-12-16 | $3.85 | $3.85 | 532,200 | — | — |
| 2004-12-15 | $3.95 | $3.95 | 386,100 | — | — |
| 2004-12-14 | $3.39 | $3.39 | 294,000 | — | — |
| 2004-12-13 | $3.05 | $3.05 | 47,400 | — | — |
| 2004-12-10 | $3.00 | $3.00 | 53,200 | — | — |
| 2004-12-09 | $2.87 | $2.87 | 40,600 | — | — |
| 2004-12-08 | $2.75 | $2.75 | 62,200 | — | — |
| 2004-12-07 | $2.90 | $2.90 | 128,900 | — | — |
| 2004-12-06 | $3.02 | $3.02 | 116,200 | — | — |
| 2004-12-03 | $2.90 | $2.90 | 33,900 | — | — |
| 2004-12-02 | $2.90 | $2.90 | 158,800 | — | — |
| 2004-12-01 | $2.97 | $2.97 | 394,600 | — | — |
| 2004-11-30 | $2.70 | $2.70 | 248,600 | — | — |
| 2004-11-29 | $2.55 | $2.55 | 73,700 | — | — |
| 2004-11-26 | $2.40 | $2.40 | 10,800 | — | — |
| 2004-11-24 | $2.28 | $2.28 | 12,100 | — | — |
| 2004-11-23 | $2.33 | $2.33 | 28,300 | — | — |
| 2004-11-22 | $2.37 | $2.37 | 27,000 | — | — |
| 2004-11-19 | $2.35 | $2.35 | 9,200 | — | — |
| 2004-11-18 | $2.35 | $2.35 | 10,200 | — | — |
| 2004-11-17 | $2.50 | $2.50 | 12,000 | — | — |
| 2004-11-16 | $2.35 | $2.35 | 12,600 | — | — |
| 2004-11-15 | $2.40 | $2.40 | 33,100 | — | — |
| 2004-11-12 | $2.32 | $2.32 | 3,600 | — | — |
| 2004-11-11 | $2.48 | $2.48 | 4,600 | — | — |
| 2004-11-10 | $2.50 | $2.50 | 28,000 | — | — |
| 2004-11-09 | $2.42 | $2.42 | 24,800 | — | — |
| 2004-11-08 | $2.55 | $2.55 | 26,000 | — | — |
| 2004-11-05 | $2.43 | $2.43 | 26,400 | — | — |
| 2004-11-04 | $2.45 | $2.45 | 59,100 | — | — |
| 2004-11-03 | $2.26 | $2.26 | 106,800 | — | — |
| 2004-11-02 | $2.55 | $2.55 | 121,600 | — | — |
| 2004-11-01 | $2.55 | $2.55 | 148,900 | — | — |
| 2004-10-29 | $2.38 | $2.38 | 35,800 | — | — |
| 2004-10-28 | $2.30 | $2.30 | 19,600 | — | — |
| 2004-10-27 | $2.34 | $2.34 | 22,300 | — | — |
| 2004-10-26 | $2.14 | $2.14 | 108,000 | — | — |
| 2004-10-25 | $2.45 | $2.45 | 318,600 | — | — |
| 2004-10-22 | $2.15 | $2.15 | 29,200 | — | — |
| 2004-10-21 | $2.23 | $2.23 | 56,900 | — | — |
| 2004-10-20 | $2.35 | $2.35 | 70,200 | — | — |
| 2004-10-19 | $2.32 | $2.32 | 13,800 | — | — |
| 2004-10-18 | $2.35 | $2.35 | 44,000 | — | — |
| 2004-10-15 | $2.33 | $2.33 | 21,100 | — | — |
| 2004-10-14 | $2.35 | $2.35 | 32,600 | — | — |
| 2004-10-13 | $2.39 | $2.39 | 31,200 | — | — |
| 2004-10-12 | $2.40 | $2.40 | 51,500 | — | — |
| 2004-10-11 | $2.40 | $2.40 | 149,400 | — | — |
| 2004-10-08 | $2.30 | $2.30 | 38,000 | — | — |
| 2004-10-07 | $2.15 | $2.15 | 36,600 | — | — |
| 2004-10-06 | $2.20 | $2.20 | 52,100 | — | — |
| 2004-10-05 | $2.30 | $2.30 | 60,500 | — | — |
| 2004-10-04 | $2.45 | $2.45 | 129,400 | — | — |
| 2004-10-01 | $2.10 | $2.10 | 23,700 | — | — |
| 2004-09-30 | $2.10 | $2.10 | 22,000 | — | — |
| 2004-09-29 | $2.03 | $2.03 | 21,000 | — | — |
| 2004-09-28 | $2.10 | $2.10 | 80,200 | — | — |
| 2004-09-27 | $2.32 | $2.32 | 66,300 | — | — |
| 2004-09-24 | $2.30 | $2.30 | 105,200 | — | — |
| 2004-09-23 | $2.31 | $2.31 | 51,900 | — | — |
| 2004-09-22 | $2.22 | $2.22 | 49,900 | — | — |
| 2004-09-21 | $2.30 | $2.30 | 42,600 | — | — |
| 2004-09-20 | $2.37 | $2.37 | 154,900 | — | — |
| 2004-09-17 | $1.86 | $1.86 | 173,700 | — | — |
| 2004-09-16 | $2.13 | $2.13 | 28,000 | — | — |
| 2004-09-15 | $2.20 | $2.20 | 47,900 | — | — |
| 2004-09-14 | $2.17 | $2.17 | 63,800 | — | — |
| 2004-09-13 | $2.28 | $2.28 | 45,600 | — | — |
| 2004-09-10 | $2.30 | $2.30 | 24,200 | — | — |
| 2004-09-09 | $2.32 | $2.32 | 16,200 | — | — |
| 2004-09-08 | $2.35 | $2.35 | 57,100 | — | — |
| 2004-09-07 | $2.38 | $2.38 | 84,500 | — | — |
| 2004-09-03 | $2.45 | $2.45 | 12,100 | — | — |
| 2004-09-02 | $2.47 | $2.47 | 27,000 | — | — |
| 2004-09-01 | $2.36 | $2.36 | 42,500 | — | — |
| 2004-08-31 | $2.30 | $2.30 | 6,300 | — | — |
| 2004-08-30 | $2.30 | $2.30 | 30,600 | — | — |
| 2004-08-27 | $2.39 | $2.39 | 8,400 | — | — |
| 2004-08-26 | $2.36 | $2.36 | 3,400 | — | — |
| 2004-08-25 | $2.36 | $2.36 | 54,500 | — | — |
| 2004-08-24 | $2.40 | $2.40 | 20,800 | — | — |
| 2004-08-23 | $2.50 | $2.50 | 39,000 | — | — |
| 2004-08-20 | $2.45 | $2.45 | 29,200 | — | — |
| 2004-08-19 | $2.58 | $2.58 | 37,900 | — | — |
| 2004-08-18 | $2.70 | $2.70 | 38,200 | — | — |
| 2004-08-17 | $2.67 | $2.67 | 25,600 | — | — |
| 2004-08-16 | $2.67 | $2.67 | 80,300 | — | — |
| 2004-08-13 | $2.65 | $2.65 | 38,200 | — | — |
| 2004-08-12 | $2.72 | $2.72 | 45,500 | — | — |
| 2004-08-11 | $2.71 | $2.71 | 89,300 | — | — |
| 2004-08-10 | $2.65 | $2.65 | 104,000 | — | — |
| 2004-08-09 | $2.60 | $2.60 | 28,800 | — | — |
| 2004-08-06 | $2.35 | $2.35 | 40,900 | — | — |
| 2004-08-05 | $2.55 | $2.55 | 38,900 | — | — |
| 2004-08-04 | $2.53 | $2.53 | 39,700 | — | — |
| 2004-08-03 | $2.40 | $2.40 | 36,200 | — | — |
| 2004-08-02 | $2.21 | $2.21 | 96,800 | — | — |
| 2004-07-30 | $2.40 | $2.40 | 65,200 | — | — |
| 2004-07-29 | $2.60 | $2.60 | 32,800 | — | — |
| 2004-07-28 | $2.40 | $2.40 | 86,900 | — | — |
| 2004-07-27 | $2.67 | $2.67 | 100,400 | — | — |
| 2004-07-26 | $2.47 | $2.47 | 47,400 | — | — |
| 2004-07-23 | $2.50 | $2.50 | 80,200 | — | — |
| 2004-07-22 | $2.30 | $2.30 | 66,400 | — | — |
| 2004-07-21 | $2.30 | $2.30 | 70,300 | — | — |
| 2004-07-20 | $2.42 | $2.42 | 7,900 | — | — |
| 2004-07-19 | $2.40 | $2.40 | 74,500 | — | — |
| 2004-07-16 | $2.81 | $2.81 | 101,100 | — | — |
| 2004-07-15 | $2.38 | $2.38 | 160,500 | — | — |
| 2004-07-14 | $2.55 | $2.55 | 247,000 | — | — |
| 2004-07-13 | $3.00 | $3.00 | 528,600 | — | — |
| 2004-07-12 | $2.80 | $2.80 | 277,400 | — | — |
| 2004-07-09 | $2.45 | $2.45 | 408,200 | — | — |
| 2004-07-08 | $2.19 | $2.19 | 240,700 | — | — |
| 2004-07-07 | $1.90 | $1.90 | 54,000 | — | — |
| 2004-07-06 | $1.80 | $1.80 | 64,100 | — | — |
| 2004-07-02 | $1.96 | $1.96 | 157,700 | — | — |
| 2004-07-01 | $1.80 | $1.80 | 246,400 | — | — |
| 2004-06-30 | $1.87 | $1.87 | 416,900 | — | — |
| 2004-06-29 | $1.36 | $1.36 | 114,800 | — | — |
| 2004-06-28 | $1.47 | $1.47 | 119,400 | — | — |
| 2004-06-25 | $1.51 | $1.51 | 265,600 | — | — |
| 2004-06-24 | $1.65 | $1.65 | 87,400 | — | — |
| 2004-06-23 | $1.82 | $1.82 | 361,700 | — | — |
| 2004-06-22 | $1.90 | $1.90 | 353,800 | — | — |
| 2004-06-21 | $1.55 | $1.55 | 243,200 | — | — |
| 2004-06-18 | $1.36 | $1.36 | 58,000 | — | — |
| 2004-06-17 | $1.28 | $1.28 | 112,400 | — | — |
| 2004-06-16 | $1.34 | $1.34 | 139,200 | — | — |
| 2004-06-15 | $1.27 | $1.27 | 296,200 | — | — |
| 2004-06-14 | $1.35 | $1.35 | 382,500 | — | — |
| 2004-06-10 | $0.96 | $0.96 | 184,700 | — | — |
| 2004-06-09 | $0.84 | $0.84 | 86,700 | — | — |
| 2004-06-08 | $0.80 | $0.80 | 56,300 | — | — |
| 2004-06-07 | $0.78 | $0.78 | 12,800 | — | — |
| 2004-06-04 | $0.81 | $0.81 | 104,100 | — | — |
| 2004-06-03 | $0.75 | $0.75 | 20,100 | — | — |
| 2004-06-02 | $0.77 | $0.77 | 120,200 | — | — |
| 2004-06-01 | $0.61 | $0.61 | 3,000 | — | — |
| 2004-05-28 | $0.61 | $0.61 | 600 | — | — |
| 2004-05-27 | $0.61 | $0.61 | 19,600 | — | — |
| 2004-05-26 | $0.62 | $0.62 | 15,500 | — | — |
| 2004-05-25 | $0.61 | $0.61 | 98,100 | — | — |
| 2004-05-24 | $0.65 | $0.65 | 53,900 | — | — |
| 2004-05-21 | $0.63 | $0.63 | 2,600 | — | — |
| 2004-05-20 | $0.61 | $0.61 | 6,300 | — | — |
| 2004-05-19 | $0.60 | $0.60 | 13,000 | — | — |
| 2004-05-18 | $0.61 | $0.61 | 14,700 | — | — |
| 2004-05-17 | $0.67 | $0.67 | 22,300 | — | — |
| 2004-05-14 | $0.67 | $0.67 | 10,900 | — | — |
| 2004-05-13 | $0.62 | $0.62 | 6,800 | — | — |
| 2004-05-12 | $0.66 | $0.66 | 33,900 | — | — |
| 2004-05-11 | $0.62 | $0.62 | 29,900 | — | — |
| 2004-05-10 | $0.62 | $0.62 | 6,700 | — | — |
| 2004-05-07 | $0.65 | $0.65 | 28,500 | — | — |
| 2004-05-06 | $0.68 | $0.68 | 53,400 | — | — |
| 2004-05-05 | $0.67 | $0.67 | 8,600 | — | — |
| 2004-05-04 | $0.65 | $0.65 | 21,800 | — | — |
| 2004-05-03 | $0.67 | $0.67 | 27,600 | — | — |
| 2004-04-30 | $0.70 | $0.70 | 11,100 | — | — |
| 2004-04-29 | $0.72 | $0.72 | 36,600 | — | — |
| 2004-04-28 | $0.72 | $0.72 | 20,600 | — | — |
| 2004-04-27 | $0.74 | $0.74 | 55,800 | — | — |
| 2004-04-26 | $0.81 | $0.81 | 21,700 | — | — |
| 2004-04-23 | $0.75 | $0.75 | 18,300 | — | — |
| 2004-04-22 | $0.78 | $0.78 | 32,600 | — | — |
| 2004-04-21 | $0.80 | $0.80 | 37,000 | — | — |
| 2004-04-20 | $0.76 | $0.76 | 3,200 | — | — |
| 2004-04-19 | $0.77 | $0.77 | 4,900 | — | — |
| 2004-04-16 | $0.78 | $0.78 | 39,700 | — | — |
| 2004-04-15 | $0.75 | $0.75 | 62,100 | — | — |
| 2004-04-14 | $0.72 | $0.72 | 6,400 | — | — |
| 2004-04-13 | $0.72 | $0.72 | 28,900 | — | — |
| 2004-04-12 | $0.75 | $0.75 | 22,400 | — | — |
| 2004-04-08 | $0.72 | $0.72 | 3,700 | — | — |
| 2004-04-07 | $0.75 | $0.75 | 500 | — | — |
| 2004-04-06 | $0.75 | $0.75 | 13,500 | — | — |
| 2004-04-05 | $0.75 | $0.75 | 26,400 | — | — |
| 2004-04-02 | $0.74 | $0.74 | 21,300 | — | — |
| 2004-04-01 | $0.76 | $0.76 | 10,400 | — | — |
| 2004-03-31 | $0.74 | $0.74 | 6,600 | — | — |
| 2004-03-30 | $0.75 | $0.75 | 10,900 | — | — |
| 2004-03-29 | $0.75 | $0.75 | 16,500 | — | — |
| 2004-03-26 | $0.76 | $0.76 | 12,500 | — | — |
| 2004-03-25 | $0.75 | $0.75 | 49,000 | — | — |
| 2004-03-24 | $0.72 | $0.72 | 63,100 | — | — |
| 2004-03-23 | $0.75 | $0.75 | 1,700 | — | — |
| 2004-03-22 | $0.75 | $0.75 | 2,200 | — | — |
| 2004-03-19 | $0.75 | $0.75 | 8,300 | — | — |
| 2004-03-18 | $0.72 | $0.72 | 26,800 | — | — |
| 2004-03-17 | $0.75 | $0.75 | 19,100 | — | — |
| 2004-03-16 | $0.66 | $0.66 | 13,100 | — | — |
| 2004-03-15 | $0.65 | $0.65 | 18,900 | — | — |
| 2004-03-12 | $0.60 | $0.60 | 45,100 | — | — |
| 2004-03-11 | $0.63 | $0.63 | 36,500 | — | — |
| 2004-03-10 | $0.65 | $0.65 | 38,200 | — | — |
| 2004-03-09 | $0.68 | $0.68 | 12,500 | — | — |
| 2004-03-08 | $0.70 | $0.70 | 9,200 | — | — |
| 2004-03-05 | $0.70 | $0.70 | 85,100 | — | — |
| 2004-03-04 | $0.74 | $0.74 | 3,400 | — | — |
| 2004-03-03 | $0.72 | $0.72 | 45,700 | — | — |
| 2004-03-02 | $0.70 | $0.70 | 67,400 | — | — |
| 2004-03-01 | $0.72 | $0.72 | 46,900 | — | — |
| 2004-02-27 | $0.79 | $0.79 | 61,600 | — | — |
| 2004-02-26 | $0.82 | $0.82 | 10,000 | — | — |
| 2004-02-25 | $0.80 | $0.80 | 17,200 | — | — |
| 2004-02-24 | $0.75 | $0.75 | 14,300 | — | — |
| 2004-02-23 | $0.77 | $0.77 | 10,200 | — | — |
| 2004-02-20 | $0.77 | $0.77 | 600 | — | — |
| 2004-02-19 | $0.77 | $0.77 | 4,300 | — | — |
| 2004-02-18 | $0.76 | $0.76 | 73,400 | — | — |
| 2004-02-17 | $0.73 | $0.73 | 10,800 | — | — |
| 2004-02-13 | $0.81 | $0.81 | 3,500 | — | — |
| 2004-02-12 | $0.79 | $0.79 | 59,700 | — | — |
| 2004-02-11 | $0.78 | $0.78 | 30,000 | — | — |
| 2004-02-10 | $0.78 | $0.78 | 8,500 | — | — |
| 2004-02-09 | $0.78 | $0.78 | 17,200 | — | — |
| 2004-02-06 | $0.78 | $0.78 | 18,800 | — | — |
| 2004-02-05 | $0.81 | $0.81 | 3,000 | — | — |
| 2004-02-04 | $0.80 | $0.80 | 5,700 | — | — |
| 2004-02-03 | $0.77 | $0.77 | 36,000 | — | — |
| 2004-02-02 | $0.82 | $0.82 | 32,400 | — | — |
| 2004-01-30 | $0.90 | $0.90 | 6,000 | — | — |
| 2004-01-29 | $0.87 | $0.87 | 4,800 | — | — |
| 2004-01-28 | $0.88 | $0.88 | 2,500 | — | — |
| 2004-01-27 | $0.87 | $0.87 | 104,100 | — | — |
| 2004-01-26 | $0.85 | $0.85 | 44,200 | — | — |
| 2004-01-23 | $0.91 | $0.91 | 7,600 | — | — |
| 2004-01-22 | $0.87 | $0.87 | 3,700 | — | — |
| 2004-01-21 | $0.86 | $0.86 | 4,000 | — | — |
| 2004-01-20 | $0.86 | $0.86 | 21,700 | — | — |
| 2004-01-16 | $0.88 | $0.88 | 6,900 | — | — |
| 2004-01-15 | $0.90 | $0.90 | 9,800 | — | — |
| 2004-01-14 | $0.91 | $0.91 | 34,800 | — | — |
| 2004-01-13 | $0.83 | $0.83 | 2,800 | — | — |
| 2004-01-12 | $0.91 | $0.91 | 1,200 | — | — |
| 2004-01-09 | $0.91 | $0.91 | 14,200 | — | — |
| 2004-01-08 | $0.87 | $0.87 | 1,100 | — | — |
| 2004-01-07 | $0.90 | $0.90 | 121,400 | — | — |
| 2004-01-06 | $0.82 | $0.82 | 5,100 | — | — |
| 2004-01-05 | $0.76 | $0.76 | 12,900 | — | — |
| 2004-01-02 | $0.77 | $0.77 | 6,000 | — | — |