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
- 2000-07-31 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 | $5.17 | $5.47 | 1,810,391 | — | — |
| 2004-12-30 | $5.10 | $5.40 | 1,572,922 | — | — |
| 2004-12-29 | $5.07 | $5.37 | 2,267,126 | — | — |
| 2004-12-28 | $5.05 | $5.35 | 1,658,146 | — | — |
| 2004-12-27 | $5.01 | $5.31 | 1,949,398 | — | — |
| 2004-12-23 | $5.06 | $5.36 | 2,191,004 | — | — |
| 2004-12-22 | $4.99 | $5.29 | 5,587,556 | — | — |
| 2004-12-21 | $5.08 | $5.38 | 3,883,075 | — | — |
| 2004-12-20 | $5.07 | $5.37 | 5,709,187 | — | — |
| 2004-12-17 | $5.06 | $5.36 | 3,352,699 | — | — |
| 2004-12-16 | $4.91 | $5.20 | 4,255,413 | — | — |
| 2004-12-15 | $4.97 | $5.26 | 5,813,442 | — | — |
| 2004-12-14 | $4.78 | $5.05 | 3,941,821 | — | — |
| 2004-12-13 | $4.65 | $4.92 | 2,536,037 | — | — |
| 2004-12-10 | $4.53 | $4.79 | 2,372,209 | — | — |
| 2004-12-09 | $4.63 | $4.90 | 2,611,332 | — | — |
| 2004-12-08 | $4.62 | $4.88 | 3,791,231 | — | — |
| 2004-12-07 | $4.60 | $4.86 | 5,119,238 | — | — |
| 2004-12-06 | $4.82 | $5.09 | 3,936,029 | — | — |
| 2004-12-03 | $4.85 | $5.13 | 5,107,654 | — | — |
| 2004-12-02 | $4.78 | $5.05 | 6,003,748 | — | — |
| 2004-12-01 | $5.09 | $5.38 | 3,609,199 | — | — |
| 2004-11-30 | $5.25 | $5.55 | 1,866,656 | — | — |
| 2004-11-29 | $5.26 | $5.56 | 1,679,659 | — | — |
| 2004-11-26 | $5.31 | $5.61 | 1,300,702 | — | — |
| 2004-11-24 | $5.20 | $5.50 | 2,430,955 | — | — |
| 2004-11-23 | $5.08 | $5.37 | 2,767,715 | — | — |
| 2004-11-22 | $5.02 | $5.30 | 4,873,494 | — | — |
| 2004-11-19 | $4.98 | $5.26 | 4,357,185 | — | — |
| 2004-11-18 | $4.78 | $5.05 | 3,207,074 | — | — |
| 2004-11-17 | $4.80 | $5.07 | 4,164,397 | — | — |
| 2004-11-16 | $4.78 | $5.05 | 2,003,180 | — | — |
| 2004-11-15 | $4.76 | $5.03 | 5,260,726 | — | — |
| 2004-11-12 | $4.88 | $5.15 | 4,219,834 | — | — |
| 2004-11-11 | $4.80 | $5.08 | 3,685,322 | — | — |
| 2004-11-10 | $4.92 | $5.20 | 4,247,966 | — | — |
| 2004-11-09 | $4.75 | $5.03 | 2,252,233 | — | — |
| 2004-11-08 | $4.71 | $4.98 | 7,673,478 | — | — |
| 2004-11-05 | $4.78 | $5.05 | 13,294,959 | — | — |
| 2004-11-04 | $4.84 | $5.12 | 3,483,431 | — | — |
| 2004-11-03 | $4.95 | $5.23 | 6,814,618 | — | — |
| 2004-11-02 | $4.92 | $5.20 | 2,345,731 | — | — |
| 2004-11-01 | $5.00 | $5.28 | 2,205,897 | — | — |
| 2004-10-29 | $5.07 | $5.36 | 2,641,947 | — | — |
| 2004-10-28 | $5.01 | $5.30 | 2,978,706 | — | — |
| 2004-10-27 | $5.06 | $5.35 | 4,093,239 | — | — |
| 2004-10-26 | $5.29 | $5.59 | 2,436,747 | — | — |
| 2004-10-25 | $5.26 | $5.56 | 2,320,081 | — | — |
| 2004-10-22 | $5.31 | $5.61 | 3,183,906 | — | — |
| 2004-10-21 | $5.23 | $5.53 | 2,977,051 | — | — |
| 2004-10-20 | $5.01 | $5.30 | 2,905,893 | — | — |
| 2004-10-19 | $4.84 | $5.11 | 1,744,198 | — | — |
| 2004-10-18 | $4.80 | $5.07 | 2,737,100 | — | — |
| 2004-10-15 | $4.87 | $5.15 | 1,451,292 | — | — |
| 2004-10-14 | $4.80 | $5.07 | 4,559,075 | — | — |
| 2004-10-13 | $4.78 | $5.06 | 7,256,459 | — | — |
| 2004-10-12 | $4.87 | $5.15 | 3,725,038 | — | — |
| 2004-10-11 | $4.93 | $5.21 | 1,207,203 | — | — |
| 2004-10-08 | $4.99 | $5.27 | 1,992,424 | — | — |
| 2004-10-07 | $4.94 | $5.22 | 3,635,676 | — | — |
| 2004-10-06 | $5.01 | $5.29 | 2,123,983 | — | — |
| 2004-10-05 | $4.95 | $5.23 | 3,031,661 | — | — |
| 2004-10-04 | $4.90 | $5.18 | 1,971,738 | — | — |
| 2004-10-01 | $4.95 | $5.23 | 1,716,893 | — | — |
| 2004-09-30 | $4.81 | $5.09 | 1,975,048 | — | — |
| 2004-09-29 | $4.78 | $5.05 | 3,652,225 | — | — |
| 2004-09-28 | $4.81 | $5.08 | 4,205,768 | — | — |
| 2004-09-27 | $4.59 | $4.85 | 2,690,765 | — | — |
| 2004-09-24 | $4.54 | $4.79 | 1,613,466 | — | — |
| 2004-09-23 | $4.48 | $4.74 | 1,529,897 | — | — |
| 2004-09-22 | $4.49 | $4.74 | 2,773,506 | — | — |
| 2004-09-21 | $4.60 | $4.86 | 2,710,623 | — | — |
| 2004-09-20 | $4.38 | $4.62 | 2,014,764 | — | — |
| 2004-09-17 | $4.29 | $4.53 | 1,682,142 | — | — |
| 2004-09-16 | $4.29 | $4.53 | 2,339,112 | — | — |
| 2004-09-15 | $4.21 | $4.45 | 3,077,169 | — | — |
| 2004-09-14 | $4.10 | $4.32 | 1,008,623 | — | — |
| 2004-09-13 | $4.04 | $4.26 | 1,591,953 | — | — |
| 2004-09-10 | $3.95 | $4.17 | 1,349,519 | — | — |
| 2004-09-09 | $4.01 | $4.23 | 1,528,242 | — | — |
| 2004-09-08 | $3.93 | $4.15 | 1,604,364 | — | — |
| 2004-09-07 | $4.05 | $4.27 | 1,492,663 | — | — |
| 2004-09-03 | $4.13 | $4.35 | 1,498,455 | — | — |
| 2004-09-02 | $4.12 | $4.35 | 1,596,090 | — | — |
| 2004-09-01 | $4.04 | $4.26 | 1,270,915 | — | — |
| 2004-08-31 | $3.93 | $4.14 | 1,883,204 | — | — |
| 2004-08-30 | $3.84 | $4.05 | 1,595,263 | — | — |
| 2004-08-27 | $3.83 | $4.04 | 1,076,471 | — | — |
| 2004-08-26 | $3.84 | $4.05 | 2,007,317 | — | — |
| 2004-08-25 | $3.81 | $4.02 | 1,531,551 | — | — |
| 2004-08-24 | $3.81 | $4.01 | 2,434,265 | — | — |
| 2004-08-23 | $3.85 | $4.06 | 2,306,842 | — | — |
| 2004-08-20 | $4.01 | $4.23 | 1,965,119 | — | — |
| 2004-08-19 | $4.10 | $4.32 | 2,517,007 | — | — |
| 2004-08-18 | $3.98 | $4.20 | 1,589,471 | — | — |
| 2004-08-17 | $3.87 | $4.08 | 1,501,764 | — | — |
| 2004-08-16 | $3.93 | $4.14 | 2,336,630 | — | — |
| 2004-08-13 | $3.93 | $4.14 | 1,080,608 | — | — |
| 2004-08-12 | $3.76 | $3.97 | 2,083,440 | — | — |
| 2004-08-11 | $3.73 | $3.93 | 1,931,195 | — | — |
| 2004-08-10 | $3.83 | $4.04 | 1,410,748 | — | — |
| 2004-08-09 | $3.86 | $4.07 | 1,730,132 | — | — |
| 2004-08-06 | $3.78 | $3.99 | 2,373,863 | — | — |
| 2004-08-05 | $3.82 | $4.03 | 2,898,447 | — | — |
| 2004-08-04 | $3.86 | $4.07 | 2,055,307 | — | — |
| 2004-08-03 | $4.03 | $4.25 | 4,013,807 | — | — |
| 2004-08-02 | $4.16 | $4.38 | 3,558,727 | — | — |
| 2004-07-30 | $4.01 | $4.23 | 1,941,951 | — | — |
| 2004-07-29 | $3.93 | $4.14 | 1,756,609 | — | — |
| 2004-07-28 | $3.87 | $4.09 | 1,859,209 | — | — |
| 2004-07-27 | $3.81 | $4.02 | 1,084,746 | — | — |
| 2004-07-26 | $3.74 | $3.94 | 1,974,220 | — | — |
| 2004-07-23 | $3.84 | $4.05 | 1,858,382 | — | — |
| 2004-07-22 | $3.83 | $4.04 | 1,738,406 | — | — |
| 2004-07-21 | $3.89 | $4.10 | 1,428,952 | — | — |
| 2004-07-20 | $3.92 | $4.14 | 1,182,381 | — | — |
| 2004-07-19 | $3.96 | $4.18 | 1,268,432 | — | — |
| 2004-07-16 | $3.90 | $4.11 | 2,421,026 | — | — |
| 2004-07-15 | $3.80 | $4.01 | 2,470,671 | — | — |
| 2004-07-14 | $3.82 | $4.03 | 2,171,973 | — | — |
| 2004-07-13 | $3.76 | $3.96 | 2,944,782 | — | — |
| 2004-07-12 | $3.77 | $3.97 | 2,010,627 | — | — |
| 2004-07-09 | $3.84 | $4.05 | 2,028,002 | — | — |
| 2004-07-08 | $3.79 | $4.00 | 2,114,881 | — | — |
| 2004-07-07 | $3.76 | $3.97 | 1,608,501 | — | — |
| 2004-07-06 | $3.78 | $3.98 | 2,469,844 | — | — |
| 2004-07-02 | $3.70 | $3.90 | 2,512,042 | — | — |
| 2004-07-01 | $3.62 | $3.82 | 2,607,195 | — | — |
| 2004-06-30 | $3.61 | $3.81 | 3,716,763 | — | — |
| 2004-06-29 | $3.52 | $3.71 | 3,729,175 | — | — |
| 2004-06-28 | $3.54 | $3.73 | 3,850,805 | — | — |
| 2004-06-25 | $3.66 | $3.86 | 2,340,767 | — | — |
| 2004-06-24 | $3.64 | $3.84 | 3,763,926 | — | — |
| 2004-06-23 | $3.62 | $3.82 | 9,726,303 | — | — |
| 2004-06-22 | $3.57 | $3.76 | 8,093,807 | — | — |
| 2004-06-21 | $3.55 | $3.74 | 6,642,515 | — | — |
| 2004-06-18 | $3.48 | $3.67 | 1,567,958 | — | — |
| 2004-06-17 | $3.45 | $3.64 | 1,032,618 | — | — |
| 2004-06-16 | $3.42 | $3.61 | 1,348,692 | — | — |
| 2004-06-15 | $3.41 | $3.58 | 3,599,270 | — | — |
| 2004-06-14 | $3.26 | $3.42 | 1,842,661 | — | — |
| 2004-06-10 | $3.28 | $3.45 | 2,665,942 | — | — |
| 2004-06-09 | $3.17 | $3.33 | 2,292,776 | — | — |
| 2004-06-08 | $3.20 | $3.37 | 1,980,012 | — | — |
| 2004-06-07 | $3.22 | $3.39 | 1,511,693 | — | — |
| 2004-06-04 | $3.19 | $3.35 | 1,328,007 | — | — |
| 2004-06-03 | $3.14 | $3.30 | 2,877,761 | — | — |
| 2004-06-02 | $3.24 | $3.41 | 1,433,089 | — | — |
| 2004-06-01 | $3.31 | $3.47 | 2,392,894 | — | — |
| 2004-05-28 | $3.14 | $3.30 | 3,456,954 | — | — |
| 2004-05-27 | $3.13 | $3.29 | 5,173,020 | — | — |
| 2004-05-26 | $3.28 | $3.45 | 5,886,254 | — | — |
| 2004-05-25 | $3.36 | $3.53 | 3,883,902 | — | — |
| 2004-05-24 | $3.41 | $3.58 | 1,327,179 | — | — |
| 2004-05-21 | $3.31 | $3.47 | 1,274,224 | — | — |
| 2004-05-20 | $3.32 | $3.49 | 3,403,999 | — | — |
| 2004-05-19 | $3.36 | $3.53 | 3,260,028 | — | — |
| 2004-05-18 | $3.41 | $3.59 | 2,373,036 | — | — |
| 2004-05-17 | $3.44 | $3.62 | 3,916,999 | — | — |
| 2004-05-14 | $3.44 | $3.61 | 1,492,663 | — | — |
| 2004-05-13 | $3.38 | $3.55 | 2,644,429 | — | — |
| 2004-05-12 | $3.38 | $3.56 | 2,508,733 | — | — |
| 2004-05-11 | $3.35 | $3.52 | 1,881,549 | — | — |
| 2004-05-10 | $3.22 | $3.38 | 3,589,341 | — | — |
| 2004-05-07 | $3.39 | $3.56 | 2,593,129 | — | — |
| 2004-05-06 | $3.52 | $3.70 | 1,656,492 | — | — |
| 2004-05-05 | $3.55 | $3.73 | 1,773,985 | — | — |
| 2004-05-04 | $3.56 | $3.74 | 2,392,894 | — | — |
| 2004-05-03 | $3.42 | $3.59 | 1,908,027 | — | — |
| 2004-04-30 | $3.33 | $3.50 | 1,874,930 | — | — |
| 2004-04-29 | $3.37 | $3.55 | 3,485,086 | — | — |
| 2004-04-28 | $3.44 | $3.61 | 2,687,455 | — | — |
| 2004-04-27 | $3.57 | $3.76 | 1,108,741 | — | — |
| 2004-04-26 | $3.55 | $3.73 | 842,312 | — | — |
| 2004-04-23 | $3.51 | $3.69 | 570,919 | — | — |
| 2004-04-22 | $3.54 | $3.72 | 964,770 | — | — |
| 2004-04-21 | $3.44 | $3.61 | 2,012,282 | — | — |
| 2004-04-20 | $3.51 | $3.69 | 2,010,627 | — | — |
| 2004-04-19 | $3.61 | $3.80 | 979,663 | — | — |
| 2004-04-16 | $3.61 | $3.80 | 1,557,201 | — | — |
| 2004-04-15 | $3.65 | $3.83 | 2,996,909 | — | — |
| 2004-04-14 | $3.45 | $3.63 | 1,952,707 | — | — |
| 2004-04-13 | $3.57 | $3.75 | 2,495,494 | — | — |
| 2004-04-12 | $3.58 | $3.77 | 1,591,953 | — | — |
| 2004-04-08 | $3.53 | $3.71 | 2,295,259 | — | — |
| 2004-04-07 | $3.53 | $3.71 | 1,163,350 | — | — |
| 2004-04-06 | $3.53 | $3.71 | 2,139,704 | — | — |
| 2004-04-05 | $3.51 | $3.69 | 3,145,845 | — | — |
| 2004-04-02 | $3.45 | $3.63 | 2,608,023 | — | — |
| 2004-04-01 | $3.39 | $3.57 | 1,745,853 | — | — |
| 2004-03-31 | $3.36 | $3.53 | 2,581,545 | — | — |
| 2004-03-30 | $3.35 | $3.52 | 2,763,577 | — | — |
| 2004-03-29 | $3.30 | $3.47 | 2,775,161 | — | — |
| 2004-03-26 | $3.25 | $3.41 | 2,103,298 | — | — |
| 2004-03-25 | $3.22 | $3.39 | 1,684,624 | — | — |
| 2004-03-24 | $3.25 | $3.42 | 1,861,691 | — | — |
| 2004-03-23 | $3.34 | $3.51 | 522,928 | — | — |
| 2004-03-22 | $3.35 | $3.52 | 1,289,118 | — | — |
| 2004-03-19 | $3.34 | $3.51 | 1,434,744 | — | — |
| 2004-03-18 | $3.38 | $3.55 | 1,123,634 | — | — |
| 2004-03-17 | $3.36 | $3.53 | 2,169,491 | — | — |
| 2004-03-16 | $3.29 | $3.46 | 1,595,263 | — | — |
| 2004-03-15 | $3.29 | $3.46 | 4,100,686 | — | — |
| 2004-03-12 | $3.30 | $3.47 | 1,873,275 | — | — |
| 2004-03-11 | $3.32 | $3.49 | 2,679,181 | — | — |
| 2004-03-10 | $3.30 | $3.47 | 3,053,174 | — | — |
| 2004-03-09 | $3.44 | $3.60 | 1,724,340 | — | — |
| 2004-03-08 | $3.45 | $3.61 | 1,429,779 | — | — |
| 2004-03-05 | $3.43 | $3.59 | 2,962,158 | — | — |
| 2004-03-04 | $3.29 | $3.45 | 5,393,113 | — | — |
| 2004-03-03 | $3.31 | $3.47 | 2,258,852 | — | — |
| 2004-03-02 | $3.33 | $3.48 | 2,588,165 | — | — |
| 2004-03-01 | $3.37 | $3.53 | 2,353,178 | — | — |
| 2004-02-27 | $3.31 | $3.47 | 5,752,213 | — | — |
| 2004-02-26 | $3.20 | $3.35 | 2,197,623 | — | — |
| 2004-02-25 | $3.11 | $3.26 | 3,008,493 | — | — |
| 2004-02-24 | $3.02 | $3.16 | 1,507,556 | — | — |
| 2004-02-23 | $2.99 | $3.13 | 1,179,899 | — | — |
| 2004-02-20 | $3.00 | $3.14 | 1,140,183 | — | — |
| 2004-02-19 | $3.05 | $3.19 | 1,707,792 | — | — |
| 2004-02-18 | $3.07 | $3.22 | 824,109 | — | — |
| 2004-02-17 | $3.12 | $3.27 | 1,588,643 | — | — |
| 2004-02-13 | $3.06 | $3.21 | 1,072,334 | — | — |
| 2004-02-12 | $3.10 | $3.25 | 986,283 | — | — |
| 2004-02-11 | $3.11 | $3.26 | 1,616,776 | — | — |
| 2004-02-10 | $3.10 | $3.25 | 1,260,986 | — | — |
| 2004-02-09 | $3.08 | $3.22 | 1,851,762 | — | — |
| 2004-02-06 | $3.02 | $3.16 | 685,102 | — | — |
| 2004-02-05 | $2.99 | $3.14 | 2,776,816 | — | — |
| 2004-02-04 | $2.99 | $3.13 | 1,315,595 | — | — |
| 2004-02-03 | $3.09 | $3.23 | 1,995,733 | — | — |
| 2004-02-02 | $2.97 | $3.11 | 2,889,345 | — | — |
| 2004-01-30 | $2.92 | $3.06 | 2,416,062 | — | — |
| 2004-01-29 | $2.97 | $3.11 | 3,379,177 | — | — |
| 2004-01-28 | $3.11 | $3.26 | 1,424,814 | — | — |
| 2004-01-27 | $3.25 | $3.40 | 721,509 | — | — |
| 2004-01-26 | $3.23 | $3.38 | 1,588,643 | — | — |
| 2004-01-23 | $3.27 | $3.43 | 938,292 | — | — |
| 2004-01-22 | $3.28 | $3.44 | 956,496 | — | — |
| 2004-01-21 | $3.28 | $3.43 | 883,683 | — | — |
| 2004-01-20 | $3.26 | $3.41 | 1,143,492 | — | — |
| 2004-01-16 | $3.09 | $3.24 | 860,515 | — | — |
| 2004-01-15 | $3.12 | $3.27 | 925,054 | — | — |
| 2004-01-14 | $3.23 | $3.38 | 3,451,990 | — | — |
| 2004-01-13 | $3.27 | $3.43 | 2,267,126 | — | — |
| 2004-01-12 | $3.22 | $3.37 | 2,113,227 | — | — |
| 2004-01-09 | $3.19 | $3.34 | 2,859,558 | — | — |
| 2004-01-08 | $3.11 | $3.25 | 3,658,844 | — | — |
| 2004-01-07 | $3.11 | $3.26 | 1,616,776 | — | — |
| 2004-01-06 | $3.20 | $3.35 | 2,851,284 | — | — |
| 2004-01-05 | $3.33 | $3.49 | 3,384,141 | — | — |
| 2004-01-02 | $3.14 | $3.29 | 1,406,611 | — | — |