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
- 2004-06-23 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 | $4.24 | $4.24 | 1,435,600 | — | — |
| 2004-12-30 | $4.22 | $4.22 | 3,416,400 | — | — |
| 2004-12-29 | $4.29 | $4.29 | 2,126,000 | — | — |
| 2004-12-28 | $4.30 | $4.29 | 3,358,800 | — | — |
| 2004-12-27 | $4.34 | $4.34 | 6,694,400 | — | — |
| 2004-12-23 | $4.15 | $4.15 | 5,615,200 | — | — |
| 2004-12-22 | $4.06 | $4.06 | 6,778,800 | — | — |
| 2004-12-21 | $4.03 | $4.03 | 15,005,200 | — | — |
| 2004-12-20 | $3.80 | $3.80 | 38,832,000 | — | — |
| 2004-12-17 | $4.03 | $4.03 | 2,897,200 | — | — |
| 2004-12-16 | $4.10 | $4.09 | 1,602,400 | — | — |
| 2004-12-15 | $4.07 | $4.07 | 1,510,400 | — | — |
| 2004-12-14 | $4.09 | $4.08 | 1,650,400 | — | — |
| 2004-12-13 | $4.03 | $4.03 | 1,150,400 | — | — |
| 2004-12-10 | $3.98 | $3.98 | 1,934,400 | — | — |
| 2004-12-09 | $4.07 | $4.06 | 2,348,400 | — | — |
| 2004-12-08 | $3.98 | $3.98 | 2,116,000 | — | — |
| 2004-12-07 | $4.01 | $4.01 | 2,875,200 | — | — |
| 2004-12-06 | $4.14 | $4.14 | 1,245,200 | — | — |
| 2004-12-03 | $4.16 | $4.16 | 1,043,600 | — | — |
| 2004-12-02 | $4.25 | $4.25 | 2,929,200 | — | — |
| 2004-12-01 | $4.24 | $4.24 | 2,311,200 | — | — |
| 2004-11-30 | $4.37 | $4.37 | 2,276,400 | — | — |
| 2004-11-29 | $4.38 | $4.37 | 1,548,000 | — | — |
| 2004-11-26 | $4.43 | $4.43 | 514,400 | — | — |
| 2004-11-24 | $4.50 | $4.50 | 907,600 | — | — |
| 2004-11-23 | $4.50 | $4.50 | 1,104,800 | — | — |
| 2004-11-22 | $4.41 | $4.40 | 872,000 | — | — |
| 2004-11-19 | $4.44 | $4.44 | 3,152,800 | — | — |
| 2004-11-18 | $4.46 | $4.45 | 9,432,400 | — | — |
| 2004-11-17 | $5.21 | $5.21 | 1,586,400 | — | — |
| 2004-11-16 | $5.15 | $5.15 | 2,562,400 | — | — |
| 2004-11-15 | $5.20 | $5.20 | 2,122,000 | — | — |
| 2004-11-12 | $5.00 | $5.00 | 556,400 | — | — |
| 2004-11-11 | $5.01 | $5.01 | 1,007,200 | — | — |
| 2004-11-10 | $4.88 | $4.88 | 779,200 | — | — |
| 2004-11-09 | $4.88 | $4.88 | 1,935,600 | — | — |
| 2004-11-08 | $5.10 | $5.10 | 1,014,400 | — | — |
| 2004-11-05 | $5.22 | $5.22 | 1,574,800 | — | — |
| 2004-11-04 | $5.15 | $5.14 | 1,398,400 | — | — |
| 2004-11-03 | $5.42 | $5.42 | 1,917,600 | — | — |
| 2004-11-02 | $5.49 | $5.49 | 3,029,600 | — | — |
| 2004-11-01 | $5.43 | $5.43 | 3,213,600 | — | — |
| 2004-10-29 | $5.08 | $5.08 | 1,799,600 | — | — |
| 2004-10-28 | $5.04 | $5.04 | 2,500,800 | — | — |
| 2004-10-27 | $4.82 | $4.82 | 1,922,800 | — | — |
| 2004-10-26 | $4.61 | $4.61 | 476,800 | — | — |
| 2004-10-25 | $4.54 | $4.54 | 1,056,000 | — | — |
| 2004-10-22 | $4.35 | $4.35 | 1,116,800 | — | — |
| 2004-10-21 | $4.60 | $4.60 | 721,600 | — | — |
| 2004-10-20 | $4.54 | $4.54 | 760,800 | — | — |
| 2004-10-19 | $4.56 | $4.56 | 622,400 | — | — |
| 2004-10-18 | $4.57 | $4.57 | 692,800 | — | — |
| 2004-10-15 | $4.50 | $4.50 | 946,800 | — | — |
| 2004-10-14 | $4.50 | $4.50 | 1,047,200 | — | — |
| 2004-10-13 | $4.63 | $4.62 | 1,728,000 | — | — |
| 2004-10-12 | $4.60 | $4.60 | 897,200 | — | — |
| 2004-10-11 | $4.55 | $4.54 | 1,064,800 | — | — |
| 2004-10-08 | $4.41 | $4.40 | 2,528,400 | — | — |
| 2004-10-07 | $4.63 | $4.62 | 5,887,200 | — | — |
| 2004-10-06 | $4.31 | $4.31 | 1,433,600 | — | — |
| 2004-10-05 | $4.23 | $4.22 | 1,360,800 | — | — |
| 2004-10-04 | $4.22 | $4.22 | 3,153,200 | — | — |
| 2004-10-01 | $4.16 | $4.16 | 2,613,600 | — | — |
| 2004-09-30 | $3.91 | $3.91 | 4,521,200 | — | — |
| 2004-09-29 | $3.94 | $3.94 | 1,700,400 | — | — |
| 2004-09-28 | $3.75 | $3.75 | 1,862,800 | — | — |
| 2004-09-27 | $3.90 | $3.90 | 1,380,000 | — | — |
| 2004-09-24 | $4.01 | $4.01 | 2,796,000 | — | — |
| 2004-09-23 | $3.93 | $3.93 | 1,117,600 | — | — |
| 2004-09-22 | $4.02 | $4.02 | 2,076,800 | — | — |
| 2004-09-21 | $4.09 | $4.09 | 2,327,200 | — | — |
| 2004-09-20 | $4.00 | $4.00 | 597,200 | — | — |
| 2004-09-17 | $3.92 | $3.92 | 4,487,600 | — | — |
| 2004-09-16 | $4.07 | $4.06 | 2,518,400 | — | — |
| 2004-09-15 | $4.09 | $4.08 | 4,147,200 | — | — |
| 2004-09-14 | $3.98 | $3.98 | 2,052,000 | — | — |
| 2004-09-13 | $3.80 | $3.80 | 4,345,200 | — | — |
| 2004-09-10 | $3.56 | $3.56 | 2,795,200 | — | — |
| 2004-09-09 | $3.29 | $3.29 | 2,529,200 | — | — |
| 2004-09-08 | $3.31 | $3.31 | 550,000 | — | — |
| 2004-09-07 | $3.36 | $3.36 | 1,192,000 | — | — |
| 2004-09-03 | $3.44 | $3.44 | 924,000 | — | — |
| 2004-09-02 | $3.47 | $3.47 | 998,800 | — | — |
| 2004-09-01 | $3.33 | $3.33 | 512,800 | — | — |
| 2004-08-31 | $3.25 | $3.25 | 874,400 | — | — |
| 2004-08-30 | $3.29 | $3.29 | 606,000 | — | — |
| 2004-08-27 | $3.29 | $3.29 | 463,600 | — | — |
| 2004-08-26 | $3.23 | $3.23 | 471,200 | — | — |
| 2004-08-25 | $3.24 | $3.24 | 1,200,800 | — | — |
| 2004-08-24 | $3.19 | $3.19 | 1,072,400 | — | — |
| 2004-08-23 | $3.13 | $3.12 | 1,127,600 | — | — |
| 2004-08-20 | $3.15 | $3.15 | 4,034,800 | — | — |
| 2004-08-19 | $3.04 | $3.04 | 1,309,600 | — | — |
| 2004-08-18 | $2.99 | $2.99 | 1,697,600 | — | — |
| 2004-08-17 | $2.74 | $2.74 | 2,968,000 | — | — |
| 2004-08-16 | $2.43 | $2.43 | 2,171,200 | — | — |
| 2004-08-13 | $2.40 | $2.40 | 2,496,000 | — | — |
| 2004-08-12 | $2.50 | $2.50 | 1,578,000 | — | — |
| 2004-08-11 | $2.66 | $2.66 | 628,400 | — | — |
| 2004-08-10 | $2.75 | $2.75 | 733,200 | — | — |
| 2004-08-09 | $2.75 | $2.75 | 1,121,600 | — | — |
| 2004-08-06 | $2.69 | $2.69 | 1,797,200 | — | — |
| 2004-08-05 | $2.73 | $2.73 | 3,030,400 | — | — |
| 2004-08-04 | $3.00 | $2.99 | 2,746,800 | — | — |
| 2004-08-03 | $3.03 | $3.03 | 2,944,400 | — | — |
| 2004-08-02 | $3.20 | $3.20 | 1,297,600 | — | — |
| 2004-07-30 | $3.25 | $3.25 | 815,200 | — | — |
| 2004-07-29 | $3.24 | $3.24 | 908,000 | — | — |
| 2004-07-28 | $3.25 | $3.25 | 1,534,800 | — | — |
| 2004-07-27 | $3.29 | $3.29 | 751,200 | — | — |
| 2004-07-26 | $3.32 | $3.32 | 1,286,000 | — | — |
| 2004-07-23 | $3.26 | $3.26 | 1,674,400 | — | — |
| 2004-07-22 | $3.25 | $3.24 | 9,824,800 | — | — |
| 2004-07-21 | $2.93 | $2.93 | 25,415,200 | — | — |
| 2004-07-20 | $4.02 | $4.02 | 2,245,200 | — | — |
| 2004-07-19 | $4.00 | $4.00 | 954,800 | — | — |
| 2004-07-16 | $4.00 | $4.00 | 3,278,800 | — | — |
| 2004-07-15 | $3.84 | $3.84 | 1,806,000 | — | — |
| 2004-07-14 | $3.91 | $3.91 | 2,366,000 | — | — |
| 2004-07-13 | $4.02 | $4.02 | 1,674,000 | — | — |
| 2004-07-12 | $4.19 | $4.19 | 780,800 | — | — |
| 2004-07-09 | $4.10 | $4.10 | 596,800 | — | — |
| 2004-07-08 | $3.94 | $3.93 | 2,179,200 | — | — |
| 2004-07-07 | $4.08 | $4.08 | 1,787,600 | — | — |
| 2004-07-06 | $4.25 | $4.25 | 1,216,800 | — | — |
| 2004-07-02 | $4.25 | $4.24 | 993,200 | — | — |
| 2004-07-01 | $4.01 | $4.01 | 1,754,800 | — | — |
| 2004-06-30 | $4.02 | $4.02 | 2,087,600 | — | — |
| 2004-06-29 | $4.10 | $4.10 | 2,112,000 | — | — |
| 2004-06-28 | $4.00 | $4.00 | 2,270,800 | — | — |
| 2004-06-25 | $3.95 | $3.95 | 6,710,000 | — | — |
| 2004-06-24 | $4.19 | $4.19 | 8,887,200 | — | — |
| 2004-06-23 | $4.30 | $4.30 | 43,574,400 | — | — |