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
- 2003-07-15 to 2026-08-27
- 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 |
|---|---|---|---|
| 2004-12-31 | $2.40 | $2.40 | 11,240 |
| 2004-12-30 | $2.35 | $2.35 | 5,280 |
| 2004-12-29 | $2.35 | $2.35 | 9,300 |
| 2004-12-28 | $2.30 | $2.30 | 7,300 |
| 2004-12-27 | $2.35 | $2.35 | 5,820 |
| 2004-12-23 | $2.15 | $2.15 | 12,380 |
| 2004-12-22 | $2.20 | $2.20 | 11,540 |
| 2004-12-21 | $2.20 | $2.20 | 11,240 |
| 2004-12-20 | $2.35 | $2.35 | 4,700 |
| 2004-12-17 | $2.20 | $2.20 | 6,840 |
| 2004-12-16 | $2.25 | $2.25 | 6,220 |
| 2004-12-15 | $2.25 | $2.25 | 24,740 |
| 2004-12-14 | $2.10 | $2.10 | 4,660 |
| 2004-12-13 | $2.10 | $2.10 | 69,380 |
| 2004-12-10 | $2.05 | $2.05 | 24,640 |
| 2004-12-09 | $2.10 | $2.10 | 6,940 |
| 2004-12-08 | $2.05 | $2.05 | 35,040 |
| 2004-12-07 | $2.25 | $2.25 | 17,620 |
| 2004-12-06 | $2.30 | $2.30 | 5,580 |
| 2004-12-03 | $2.40 | $2.40 | 36,480 |
| 2004-12-02 | $2.35 | $2.35 | 7,140 |
| 2004-12-01 | $2.45 | $2.45 | 14,340 |
| 2004-11-30 | $2.40 | $2.40 | 16,200 |
| 2004-11-29 | $2.50 | $2.50 | 12,900 |
| 2004-11-26 | $2.50 | $2.50 | 6,360 |
| 2004-11-24 | $2.30 | $2.30 | 17,700 |
| 2004-11-23 | $2.45 | $2.45 | 10,620 |
| 2004-11-22 | $2.55 | $2.55 | 95,100 |
| 2004-11-19 | $2.45 | $2.45 | 7,480 |
| 2004-11-18 | $2.35 | $2.35 | 71,960 |
| 2004-11-17 | $2.40 | $2.40 | 82,000 |
| 2004-11-16 | $2.40 | $2.40 | 4,900 |
| 2004-11-15 | $2.35 | $2.35 | 77,900 |
| 2004-11-12 | $2.45 | $2.45 | 26,060 |
| 2004-11-11 | $2.30 | $2.30 | 9,220 |
| 2004-11-10 | $2.30 | $2.30 | 14,800 |
| 2004-11-09 | $2.10 | $2.10 | 21,760 |
| 2004-11-08 | $2.10 | $2.10 | 71,000 |
| 2004-11-05 | $2.35 | $2.35 | 13,960 |
| 2004-11-04 | $2.55 | $2.55 | 13,940 |
| 2004-11-03 | $2.55 | $2.55 | 29,580 |
| 2004-11-02 | $2.55 | $2.55 | 1,580 |
| 2004-11-01 | $2.60 | $2.60 | 1,300 |
| 2004-10-29 | $2.85 | $2.85 | 9,220 |
| 2004-10-28 | $2.60 | $2.60 | 600 |
| 2004-10-27 | $2.85 | $2.85 | 0 |
| 2004-10-26 | $2.85 | $2.85 | 1,040 |
| 2004-10-25 | $2.80 | $2.80 | 4,420 |
| 2004-10-22 | $2.75 | $2.75 | 2,200 |
| 2004-10-21 | $2.75 | $2.75 | 3,000 |
| 2004-10-20 | $2.70 | $2.70 | 3,820 |
| 2004-10-19 | $2.55 | $2.55 | 17,160 |
| 2004-10-18 | $2.65 | $2.65 | 3,720 |
| 2004-10-15 | $2.45 | $2.45 | 3,760 |
| 2004-10-14 | $2.40 | $2.40 | 460 |
| 2004-10-13 | $2.55 | $2.55 | 1,680 |
| 2004-10-12 | $2.55 | $2.55 | 8,300 |
| 2004-10-11 | $2.75 | $2.75 | 400 |
| 2004-10-08 | $2.75 | $2.75 | 6,840 |
| 2004-10-07 | $2.50 | $2.50 | 4,780 |
| 2004-10-06 | $2.50 | $2.50 | 1,000 |
| 2004-10-05 | $2.65 | $2.65 | 1,040 |
| 2004-10-04 | $2.50 | $2.50 | 10,840 |
| 2004-10-01 | $2.80 | $2.80 | 0 |
| 2004-09-30 | $2.80 | $2.80 | 7,420 |
| 2004-09-29 | $2.75 | $2.75 | 10,260 |
| 2004-09-28 | $2.50 | $2.50 | 5,000 |
| 2004-09-27 | $2.50 | $2.50 | 840 |
| 2004-09-24 | $2.40 | $2.40 | 1,000 |
| 2004-09-23 | $2.45 | $2.45 | 28,500 |
| 2004-09-22 | $2.20 | $2.20 | 24,540 |
| 2004-09-21 | $2.35 | $2.35 | 4,680 |
| 2004-09-20 | $2.35 | $2.35 | 13,100 |
| 2004-09-17 | $2.45 | $2.45 | 14,540 |
| 2004-09-16 | $2.55 | $2.55 | 3,300 |
| 2004-09-15 | $2.60 | $2.60 | 100 |
| 2004-09-14 | $2.60 | $2.60 | 1,600 |
| 2004-09-13 | $2.70 | $2.70 | 3,640 |
| 2004-09-10 | $2.75 | $2.75 | 9,660 |
| 2004-09-09 | $2.80 | $2.80 | 1,120 |
| 2004-09-08 | $2.75 | $2.75 | 10,100 |
| 2004-09-07 | $2.80 | $2.80 | 4,200 |
| 2004-09-03 | $2.70 | $2.70 | 100 |
| 2004-09-02 | $2.80 | $2.80 | 1,420 |
| 2004-09-01 | $2.75 | $2.75 | 1,800 |
| 2004-08-31 | $2.85 | $2.85 | 7,980 |
| 2004-08-30 | $2.75 | $2.75 | 1,360 |
| 2004-08-27 | $2.75 | $2.75 | 1,940 |
| 2004-08-26 | $2.75 | $2.75 | 16,640 |
| 2004-08-25 | $2.90 | $2.90 | 3,800 |
| 2004-08-24 | $2.95 | $2.95 | 8,740 |
| 2004-08-23 | $2.75 | $2.75 | 8,000 |
| 2004-08-20 | $2.75 | $2.75 | 5,020 |
| 2004-08-19 | $2.65 | $2.65 | 2,440 |
| 2004-08-18 | $2.65 | $2.65 | 3,560 |
| 2004-08-17 | $2.80 | $2.80 | 700 |
| 2004-08-16 | $2.70 | $2.70 | 0 |
| 2004-08-13 | $2.70 | $2.70 | 720 |
| 2004-08-12 | $2.70 | $2.70 | 4,900 |
| 2004-08-11 | $2.80 | $2.80 | 18,580 |
| 2004-08-10 | $2.75 | $2.75 | 3,200 |
| 2004-08-09 | $2.75 | $2.75 | 14,400 |
| 2004-08-06 | $2.80 | $2.80 | 37,280 |
| 2004-08-05 | $2.85 | $2.85 | 2,180 |
| 2004-08-04 | $2.95 | $2.95 | 400 |
| 2004-08-03 | $2.95 | $2.95 | 13,900 |
| 2004-08-02 | $3.00 | $3.00 | 200 |
| 2004-07-30 | $3.00 | $3.00 | 5,760 |
| 2004-07-29 | $2.85 | $2.85 | 11,600 |
| 2004-07-28 | $2.75 | $2.75 | 88,380 |
| 2004-07-27 | $2.85 | $2.85 | 46,300 |
| 2004-07-26 | $2.85 | $2.85 | 42,700 |
| 2004-07-23 | $2.75 | $2.75 | 900 |
| 2004-07-22 | $2.85 | $2.85 | 17,900 |
| 2004-07-21 | $3.25 | $3.25 | 5,000 |
| 2004-07-20 | $3.20 | $3.20 | 1,900 |
| 2004-07-19 | $3.25 | $3.25 | 11,560 |
| 2004-07-16 | $3.35 | $3.35 | 1,500 |
| 2004-07-15 | $3.40 | $3.40 | 16,800 |
| 2004-07-14 | $3.45 | $3.45 | 8,980 |
| 2004-07-13 | $3.45 | $3.45 | 4,960 |
| 2004-07-12 | $3.45 | $3.45 | 2,700 |
| 2004-07-09 | $3.40 | $3.40 | 7,660 |
| 2004-07-08 | $3.55 | $3.55 | 5,840 |
| 2004-07-07 | $3.25 | $3.25 | 2,460 |
| 2004-07-06 | $3.40 | $3.40 | 6,540 |
| 2004-07-02 | $3.40 | $3.40 | 1,200 |
| 2004-07-01 | $3.45 | $3.45 | 4,260 |
| 2004-06-30 | $3.50 | $3.50 | 1,500 |
| 2004-06-29 | $3.45 | $3.45 | 4,400 |
| 2004-06-28 | $3.50 | $3.50 | 17,240 |
| 2004-06-25 | $3.65 | $3.65 | 1,100 |
| 2004-06-24 | $3.60 | $3.60 | 11,160 |
| 2004-06-23 | $3.45 | $3.45 | 11,180 |
| 2004-06-22 | $3.55 | $3.55 | 7,540 |
| 2004-06-21 | $3.45 | $3.45 | 2,740 |
| 2004-06-18 | $3.60 | $3.60 | 8,780 |
| 2004-06-17 | $3.50 | $3.50 | 17,220 |
| 2004-06-16 | $3.55 | $3.55 | 900 |
| 2004-06-15 | $3.65 | $3.65 | 16,980 |
| 2004-06-14 | $3.60 | $3.60 | 85,020 |
| 2004-06-10 | $3.75 | $3.75 | 88,420 |
| 2004-06-09 | $3.85 | $3.85 | 87,360 |
| 2004-06-08 | $3.75 | $3.75 | 29,160 |
| 2004-06-07 | $3.75 | $3.75 | 7,880 |
| 2004-06-04 | $3.70 | $3.70 | 236,740 |
| 2004-06-03 | $3.55 | $3.55 | 192,400 |
| 2004-06-02 | $3.25 | $3.25 | 400 |
| 2004-06-01 | $3.40 | $3.40 | 26,240 |
| 2004-05-28 | $3.30 | $3.30 | 5,140 |
| 2004-05-27 | $3.40 | $3.40 | 13,780 |
| 2004-05-26 | $3.40 | $3.40 | 7,740 |
| 2004-05-25 | $3.30 | $3.30 | 7,100 |
| 2004-05-24 | $3.20 | $3.20 | 7,880 |
| 2004-05-21 | $3.35 | $3.35 | 24,380 |
| 2004-05-20 | $3.15 | $3.15 | 7,220 |
| 2004-05-19 | $3.20 | $3.20 | 4,880 |
| 2004-05-18 | $3.00 | $3.00 | 18,980 |
| 2004-05-17 | $3.15 | $3.15 | 3,640 |
| 2004-05-14 | $3.15 | $3.15 | 6,720 |
| 2004-05-13 | $3.15 | $3.15 | 6,780 |
| 2004-05-12 | $3.35 | $3.35 | 7,240 |
| 2004-05-11 | $3.30 | $3.30 | 1,680 |
| 2004-05-10 | $3.10 | $3.10 | 20,820 |
| 2004-05-07 | $3.25 | $3.25 | 41,640 |
| 2004-05-06 | $3.10 | $3.10 | 7,900 |
| 2004-05-05 | $3.50 | $3.50 | 18,720 |
| 2004-05-04 | $3.50 | $3.50 | 11,520 |
| 2004-05-03 | $3.40 | $3.40 | 8,640 |
| 2004-04-30 | $3.35 | $3.35 | 15,920 |
| 2004-04-29 | $3.45 | $3.45 | 31,280 |
| 2004-04-28 | $3.25 | $3.25 | 27,020 |
| 2004-04-27 | $3.65 | $3.65 | 24,700 |
| 2004-04-26 | $3.50 | $3.50 | 7,660 |
| 2004-04-23 | $3.40 | $3.40 | 26,900 |
| 2004-04-22 | $3.40 | $3.40 | 6,840 |
| 2004-04-21 | $3.00 | $3.00 | 19,500 |
| 2004-04-20 | $3.50 | $3.50 | 63,960 |
| 2004-04-19 | $3.80 | $3.80 | 12,640 |
| 2004-04-16 | $3.75 | $3.75 | 23,560 |
| 2004-04-15 | $3.75 | $3.75 | 13,580 |
| 2004-04-14 | $3.75 | $3.75 | 39,380 |
| 2004-04-13 | $3.80 | $3.80 | 75,500 |
| 2004-04-12 | $3.95 | $3.95 | 132,160 |
| 2004-04-08 | $3.50 | $3.50 | 9,700 |
| 2004-04-07 | $3.55 | $3.55 | 13,180 |
| 2004-04-06 | $3.50 | $3.50 | 16,660 |
| 2004-04-05 | $3.30 | $3.30 | 11,100 |
| 2004-04-02 | $3.00 | $3.00 | 23,160 |
| 2004-04-01 | $3.20 | $3.20 | 13,560 |
| 2004-03-31 | $3.20 | $3.20 | 4,740 |
| 2004-03-30 | $3.30 | $3.30 | 2,940 |
| 2004-03-29 | $3.20 | $3.20 | 12,700 |
| 2004-03-26 | $3.25 | $3.25 | 6,160 |
| 2004-03-25 | $3.25 | $3.25 | 12,080 |
| 2004-03-24 | $3.35 | $3.35 | 5,380 |
| 2004-03-23 | $3.25 | $3.25 | 4,880 |
| 2004-03-22 | $3.40 | $3.40 | 98,520 |
| 2004-03-19 | $3.45 | $3.45 | 5,820 |
| 2004-03-18 | $3.50 | $3.50 | 39,180 |
| 2004-03-17 | $3.30 | $3.30 | 4,780 |
| 2004-03-16 | $3.30 | $3.30 | 88,020 |
| 2004-03-15 | $3.35 | $3.35 | 27,160 |
| 2004-03-12 | $3.70 | $3.70 | 11,820 |
| 2004-03-11 | $3.80 | $3.80 | 6,900 |
| 2004-03-10 | $3.85 | $3.85 | 10,300 |
| 2004-03-09 | $3.95 | $3.95 | 11,380 |
| 2004-03-08 | $3.80 | $3.80 | 41,220 |
| 2004-03-05 | $3.85 | $3.85 | 59,240 |
| 2004-03-04 | $3.75 | $3.75 | 2,160 |
| 2004-03-03 | $3.85 | $3.85 | 30,040 |
| 2004-03-02 | $3.85 | $3.85 | 13,700 |
| 2004-03-01 | $3.90 | $3.90 | 7,100 |
| 2004-02-27 | $3.80 | $3.80 | 83,020 |
| 2004-02-26 | $3.90 | $3.90 | 10,140 |
| 2004-02-25 | $3.90 | $3.90 | 69,280 |
| 2004-02-24 | $3.85 | $3.85 | 29,500 |
| 2004-02-23 | $4.00 | $4.00 | 32,640 |
| 2004-02-20 | $3.90 | $3.90 | 18,160 |
| 2004-02-19 | $3.95 | $3.95 | 24,380 |
| 2004-02-18 | $4.00 | $4.00 | 68,380 |
| 2004-02-17 | $3.95 | $3.95 | 43,300 |
| 2004-02-13 | $3.80 | $3.80 | 57,260 |
| 2004-02-12 | $3.75 | $3.75 | 24,240 |
| 2004-02-11 | $3.75 | $3.75 | 31,960 |
| 2004-02-10 | $3.65 | $3.65 | 41,320 |
| 2004-02-09 | $3.60 | $3.60 | 11,080 |
| 2004-02-06 | $3.60 | $3.60 | 63,080 |
| 2004-02-05 | $3.40 | $3.40 | 7,600 |
| 2004-02-04 | $3.50 | $3.50 | 53,160 |
| 2004-02-03 | $3.50 | $3.50 | 20,820 |
| 2004-02-02 | $3.20 | $3.20 | 22,100 |
| 2004-01-30 | $3.25 | $3.25 | 3,560 |
| 2004-01-29 | $3.10 | $3.10 | 12,900 |
| 2004-01-28 | $3.05 | $3.05 | 23,320 |
| 2004-01-27 | $3.30 | $3.30 | 21,120 |
| 2004-01-26 | $3.35 | $3.35 | 15,180 |
| 2004-01-23 | $3.25 | $3.25 | 45,580 |
| 2004-01-22 | $3.35 | $3.35 | 18,940 |
| 2004-01-21 | $3.20 | $3.20 | 6,400 |
| 2004-01-20 | $3.25 | $3.25 | 5,000 |
| 2004-01-16 | $3.40 | $3.40 | 16,740 |
| 2004-01-15 | $3.25 | $3.25 | 14,400 |
| 2004-01-14 | $3.45 | $3.45 | 8,780 |
| 2004-01-13 | $3.40 | $3.40 | 12,460 |
| 2004-01-12 | $3.45 | $3.45 | 16,280 |
| 2004-01-09 | $3.50 | $3.50 | 27,140 |
| 2004-01-08 | $3.40 | $3.40 | 62,500 |
| 2004-01-07 | $3.10 | $3.10 | 28,660 |
| 2004-01-06 | $3.40 | $3.40 | 22,700 |
| 2004-01-05 | $3.40 | $3.40 | 11,300 |
| 2004-01-02 | $3.30 | $3.30 | 5,360 |