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
- 1998-07-01 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 | $4.62 | $4.62 | 944,000 | — | — |
| 2004-12-30 | $4.61 | $4.61 | 1,098,000 | — | — |
| 2004-12-29 | $4.46 | $4.46 | 736,000 | — | — |
| 2004-12-28 | $4.46 | $4.46 | 1,753,000 | — | — |
| 2004-12-27 | $4.18 | $4.18 | 709,000 | — | — |
| 2004-12-23 | $4.26 | $4.26 | 1,906,000 | — | — |
| 2004-12-22 | $4.23 | $4.23 | 2,184,000 | — | — |
| 2004-12-21 | $4.27 | $4.27 | 1,195,000 | — | — |
| 2004-12-20 | $4.14 | $4.14 | 572,000 | — | — |
| 2004-12-17 | $4.22 | $4.22 | 846,000 | — | — |
| 2004-12-16 | $4.23 | $4.23 | 1,661,000 | — | — |
| 2004-12-15 | $4.28 | $4.28 | 846,000 | — | — |
| 2004-12-14 | $4.29 | $4.29 | 794,000 | — | — |
| 2004-12-13 | $4.24 | $4.24 | 604,000 | — | — |
| 2004-12-10 | $4.25 | $4.25 | 865,000 | — | — |
| 2004-12-09 | $4.25 | $4.25 | 1,724,000 | — | — |
| 2004-12-08 | $4.30 | $4.30 | 478,000 | — | — |
| 2004-12-07 | $4.24 | $4.24 | 1,130,000 | — | — |
| 2004-12-06 | $4.41 | $4.41 | 1,086,000 | — | — |
| 2004-12-03 | $4.43 | $4.43 | 840,000 | — | — |
| 2004-12-02 | $4.54 | $4.54 | 635,000 | — | — |
| 2004-12-01 | $4.52 | $4.52 | 1,048,000 | — | — |
| 2004-11-30 | $4.38 | $4.38 | 840,000 | — | — |
| 2004-11-29 | $4.47 | $4.47 | 1,048,000 | — | — |
| 2004-11-26 | $4.38 | $4.38 | 236,000 | — | — |
| 2004-11-24 | $4.42 | $4.42 | 597,000 | — | — |
| 2004-11-23 | $4.33 | $4.33 | 1,323,000 | — | — |
| 2004-11-22 | $4.26 | $4.26 | 1,390,000 | — | — |
| 2004-11-19 | $4.23 | $4.23 | 803,000 | — | — |
| 2004-11-18 | $4.20 | $4.20 | 842,000 | — | — |
| 2004-11-17 | $4.26 | $4.26 | 1,087,000 | — | — |
| 2004-11-16 | $4.33 | $4.33 | 1,024,000 | — | — |
| 2004-11-15 | $4.27 | $4.27 | 1,386,000 | — | — |
| 2004-11-12 | $4.31 | $4.31 | 858,000 | — | — |
| 2004-11-11 | $4.23 | $4.23 | 909,000 | — | — |
| 2004-11-10 | $4.23 | $4.23 | 1,480,000 | — | — |
| 2004-11-09 | $4.16 | $4.16 | 2,200,000 | — | — |
| 2004-11-08 | $4.08 | $4.08 | 1,938,000 | — | — |
| 2004-11-05 | $4.16 | $4.16 | 1,299,000 | — | — |
| 2004-11-04 | $4.10 | $4.10 | 1,513,000 | — | — |
| 2004-11-03 | $4.10 | $4.10 | 2,354,000 | — | — |
| 2004-11-02 | $4.00 | $4.00 | 2,430,000 | — | — |
| 2004-11-01 | $3.97 | $3.97 | 1,990,000 | — | — |
| 2004-10-29 | $4.04 | $4.04 | 2,224,000 | — | — |
| 2004-10-28 | $3.98 | $3.98 | 1,493,000 | — | — |
| 2004-10-27 | $4.11 | $4.11 | 1,836,000 | — | — |
| 2004-10-26 | $4.07 | $4.07 | 2,299,000 | — | — |
| 2004-10-25 | $4.10 | $4.10 | 3,377,000 | — | — |
| 2004-10-22 | $4.36 | $4.36 | 1,714,000 | — | — |
| 2004-10-21 | $4.40 | $4.40 | 6,551,000 | — | — |
| 2004-10-20 | $4.16 | $4.16 | 8,771,000 | — | — |
| 2004-10-19 | $4.67 | $4.67 | 581,000 | — | — |
| 2004-10-18 | $4.64 | $4.64 | 303,000 | — | — |
| 2004-10-15 | $4.55 | $4.55 | 703,000 | — | — |
| 2004-10-14 | $4.58 | $4.58 | 621,000 | — | — |
| 2004-10-13 | $4.53 | $4.53 | 927,000 | — | — |
| 2004-10-12 | $4.63 | $4.63 | 1,112,000 | — | — |
| 2004-10-11 | $4.69 | $4.69 | 371,000 | — | — |
| 2004-10-08 | $4.69 | $4.69 | 370,000 | — | — |
| 2004-10-07 | $4.77 | $4.77 | 1,259,000 | — | — |
| 2004-10-06 | $4.88 | $4.88 | 1,641,000 | — | — |
| 2004-10-05 | $4.78 | $4.78 | 1,943,000 | — | — |
| 2004-10-04 | $4.81 | $4.81 | 3,275,000 | — | — |
| 2004-10-01 | $4.83 | $4.83 | 1,998,000 | — | — |
| 2004-09-30 | $4.92 | $4.92 | 2,204,000 | — | — |
| 2004-09-29 | $4.76 | $4.76 | 433,000 | — | — |
| 2004-09-28 | $4.70 | $4.70 | 1,029,000 | — | — |
| 2004-09-27 | $4.60 | $4.60 | 901,000 | — | — |
| 2004-09-24 | $4.68 | $4.68 | 1,034,000 | — | — |
| 2004-09-23 | $4.70 | $4.70 | 555,000 | — | — |
| 2004-09-22 | $4.71 | $4.71 | 1,558,000 | — | — |
| 2004-09-21 | $4.75 | $4.75 | 1,133,000 | — | — |
| 2004-09-20 | $4.74 | $4.74 | 740,000 | — | — |
| 2004-09-17 | $4.75 | $4.75 | 1,777,000 | — | — |
| 2004-09-16 | $4.69 | $4.69 | 845,000 | — | — |
| 2004-09-15 | $4.68 | $4.68 | 1,104,000 | — | — |
| 2004-09-14 | $4.62 | $4.62 | 973,000 | — | — |
| 2004-09-13 | $4.55 | $4.55 | 324,000 | — | — |
| 2004-09-10 | $4.58 | $4.58 | 357,000 | — | — |
| 2004-09-09 | $4.49 | $4.49 | 600,000 | — | — |
| 2004-09-08 | $4.47 | $4.47 | 2,044,000 | — | — |
| 2004-09-07 | $4.41 | $4.41 | 635,000 | — | — |
| 2004-09-03 | $4.35 | $4.35 | 68,000 | — | — |
| 2004-09-02 | $4.40 | $4.40 | 555,000 | — | — |
| 2004-09-01 | $4.33 | $4.33 | 1,496,000 | — | — |
| 2004-08-31 | $4.23 | $4.23 | 547,000 | — | — |
| 2004-08-30 | $4.19 | $4.19 | 286,000 | — | — |
| 2004-08-27 | $4.22 | $4.22 | 357,000 | — | — |
| 2004-08-26 | $4.22 | $4.22 | 1,133,000 | — | — |
| 2004-08-25 | $4.28 | $4.28 | 340,000 | — | — |
| 2004-08-24 | $4.32 | $4.32 | 700,000 | — | — |
| 2004-08-23 | $4.31 | $4.31 | 583,000 | — | — |
| 2004-08-20 | $4.26 | $4.26 | 591,000 | — | — |
| 2004-08-19 | $4.24 | $4.24 | 284,000 | — | — |
| 2004-08-18 | $4.30 | $4.30 | 1,130,000 | — | — |
| 2004-08-17 | $4.11 | $4.11 | 363,000 | — | — |
| 2004-08-16 | $4.05 | $4.05 | 577,000 | — | — |
| 2004-08-13 | $4.00 | $4.00 | 1,357,000 | — | — |
| 2004-08-12 | $4.03 | $4.03 | 844,000 | — | — |
| 2004-08-11 | $4.11 | $4.11 | 648,000 | — | — |
| 2004-08-10 | $4.02 | $4.02 | 827,000 | — | — |
| 2004-08-09 | $3.85 | $3.85 | 787,000 | — | — |
| 2004-08-06 | $3.81 | $3.81 | 544,000 | — | — |
| 2004-08-05 | $4.00 | $4.00 | 367,000 | — | — |
| 2004-08-04 | $4.09 | $4.09 | 724,000 | — | — |
| 2004-08-03 | $4.14 | $4.14 | 476,000 | — | — |
| 2004-08-02 | $4.22 | $4.22 | 909,000 | — | — |
| 2004-07-30 | $4.25 | $4.25 | 910,000 | — | — |
| 2004-07-29 | $4.29 | $4.29 | 596,000 | — | — |
| 2004-07-28 | $4.33 | $4.33 | 1,217,000 | — | — |
| 2004-07-27 | $4.40 | $4.40 | 1,815,000 | — | — |
| 2004-07-26 | $4.32 | $4.32 | 1,176,000 | — | — |
| 2004-07-23 | $4.33 | $4.33 | 1,152,000 | — | — |
| 2004-07-22 | $4.38 | $4.38 | 2,588,000 | — | — |
| 2004-07-21 | $4.28 | $4.28 | 3,454,000 | — | — |
| 2004-07-20 | $4.08 | $4.08 | 3,053,000 | — | — |
| 2004-07-19 | $3.92 | $3.92 | 2,416,000 | — | — |
| 2004-07-16 | $3.97 | $3.97 | 1,264,000 | — | — |
| 2004-07-15 | $4.17 | $4.17 | 792,000 | — | — |
| 2004-07-14 | $4.22 | $4.22 | 798,000 | — | — |
| 2004-07-13 | $4.29 | $4.29 | 786,000 | — | — |
| 2004-07-12 | $4.30 | $4.30 | 1,636,000 | — | — |
| 2004-07-09 | $4.39 | $4.39 | 1,139,000 | — | — |
| 2004-07-08 | $4.32 | $4.32 | 1,698,000 | — | — |
| 2004-07-07 | $4.47 | $4.47 | 478,000 | — | — |
| 2004-07-06 | $4.47 | $4.47 | 810,000 | — | — |
| 2004-07-02 | $4.59 | $4.59 | 886,000 | — | — |
| 2004-07-01 | $4.55 | $4.55 | 648,000 | — | — |
| 2004-06-30 | $4.59 | $4.59 | 1,870,000 | — | — |
| 2004-06-29 | $4.62 | $4.62 | 1,573,000 | — | — |
| 2004-06-28 | $4.54 | $4.54 | 764,000 | — | — |
| 2004-06-25 | $4.54 | $4.54 | 1,012,000 | — | — |
| 2004-06-24 | $4.51 | $4.51 | 1,248,000 | — | — |
| 2004-06-23 | $4.45 | $4.45 | 3,987,000 | — | — |
| 2004-06-22 | $4.31 | $4.31 | 2,107,000 | — | — |
| 2004-06-21 | $4.12 | $4.12 | 944,000 | — | — |
| 2004-06-18 | $4.10 | $4.10 | 1,180,000 | — | — |
| 2004-06-17 | $4.04 | $4.04 | 509,000 | — | — |
| 2004-06-16 | $4.14 | $4.14 | 179,000 | — | — |
| 2004-06-15 | $4.13 | $4.13 | 1,068,000 | — | — |
| 2004-06-14 | $4.07 | $4.07 | 705,000 | — | — |
| 2004-06-10 | $4.09 | $4.09 | 655,000 | — | — |
| 2004-06-09 | $4.11 | $4.11 | 1,026,000 | — | — |
| 2004-06-08 | $4.22 | $4.22 | 732,000 | — | — |
| 2004-06-07 | $4.15 | $4.15 | 1,417,000 | — | — |
| 2004-06-04 | $4.13 | $4.13 | 1,332,000 | — | — |
| 2004-06-03 | $4.05 | $4.05 | 926,000 | — | — |
| 2004-06-02 | $4.20 | $4.20 | 544,000 | — | — |
| 2004-06-01 | $4.23 | $4.23 | 498,000 | — | — |
| 2004-05-28 | $4.14 | $4.14 | 566,000 | — | — |
| 2004-05-27 | $4.19 | $4.19 | 469,000 | — | — |
| 2004-05-26 | $4.19 | $4.19 | 600,000 | — | — |
| 2004-05-25 | $4.18 | $4.18 | 691,000 | — | — |
| 2004-05-24 | $4.13 | $4.13 | 500,000 | — | — |
| 2004-05-21 | $4.03 | $4.03 | 1,442,000 | — | — |
| 2004-05-20 | $3.94 | $3.94 | 683,000 | — | — |
| 2004-05-19 | $3.90 | $3.90 | 814,000 | — | — |
| 2004-05-18 | $3.79 | $3.79 | 528,000 | — | — |
| 2004-05-17 | $3.73 | $3.73 | 670,000 | — | — |
| 2004-05-14 | $3.79 | $3.79 | 199,000 | — | — |
| 2004-05-13 | $3.82 | $3.82 | 396,000 | — | — |
| 2004-05-12 | $3.83 | $3.83 | 502,000 | — | — |
| 2004-05-11 | $3.81 | $3.81 | 304,000 | — | — |
| 2004-05-10 | $3.71 | $3.71 | 766,000 | — | — |
| 2004-05-07 | $3.75 | $3.75 | 851,000 | — | — |
| 2004-05-06 | $3.90 | $3.90 | 606,000 | — | — |
| 2004-05-05 | $3.95 | $3.95 | 278,000 | — | — |
| 2004-05-04 | $3.94 | $3.94 | 1,444,000 | — | — |
| 2004-05-03 | $3.84 | $3.84 | 1,096,000 | — | — |
| 2004-04-30 | $3.94 | $3.94 | 611,000 | — | — |
| 2004-04-29 | $3.93 | $3.93 | 576,000 | — | — |
| 2004-04-28 | $3.90 | $3.90 | 864,000 | — | — |
| 2004-04-27 | $3.93 | $3.93 | 1,128,000 | — | — |
| 2004-04-26 | $3.94 | $3.94 | 669,000 | — | — |
| 2004-04-23 | $3.96 | $3.96 | 887,000 | — | — |
| 2004-04-22 | $3.90 | $3.90 | 642,000 | — | — |
| 2004-04-21 | $3.83 | $3.83 | 484,000 | — | — |
| 2004-04-20 | $3.87 | $3.87 | 735,000 | — | — |
| 2004-04-19 | $3.86 | $3.86 | 761,000 | — | — |
| 2004-04-16 | $3.90 | $3.90 | 771,000 | — | — |
| 2004-04-15 | $3.92 | $3.92 | 540,000 | — | — |
| 2004-04-14 | $3.88 | $3.88 | 659,000 | — | — |
| 2004-04-13 | $3.83 | $3.83 | 689,000 | — | — |
| 2004-04-12 | $3.93 | $3.93 | 810,000 | — | — |
| 2004-04-08 | $3.88 | $3.88 | 1,230,000 | — | — |
| 2004-04-07 | $3.92 | $3.92 | 1,182,000 | — | — |
| 2004-04-06 | $3.89 | $3.89 | 1,168,000 | — | — |
| 2004-04-05 | $3.90 | $3.90 | 1,012,000 | — | — |
| 2004-04-02 | $3.90 | $3.90 | 2,233,000 | — | — |
| 2004-04-01 | $3.77 | $3.77 | 944,000 | — | — |
| 2004-03-31 | $3.69 | $3.69 | 2,070,000 | — | — |
| 2004-03-30 | $3.72 | $3.72 | 859,000 | — | — |
| 2004-03-29 | $3.69 | $3.69 | 1,641,000 | — | — |
| 2004-03-26 | $3.60 | $3.60 | 987,000 | — | — |
| 2004-03-25 | $3.61 | $3.61 | 880,000 | — | — |
| 2004-03-24 | $3.68 | $3.68 | 941,000 | — | — |
| 2004-03-23 | $3.58 | $3.58 | 621,000 | — | — |
| 2004-03-22 | $3.63 | $3.63 | 454,000 | — | — |
| 2004-03-19 | $3.66 | $3.66 | 747,000 | — | — |
| 2004-03-18 | $3.82 | $3.82 | 511,000 | — | — |
| 2004-03-17 | $3.74 | $3.74 | 1,257,000 | — | — |
| 2004-03-16 | $3.67 | $3.67 | 1,377,000 | — | — |
| 2004-03-15 | $3.90 | $3.90 | 568,000 | — | — |
| 2004-03-12 | $3.95 | $3.95 | 1,663,000 | — | — |
| 2004-03-11 | $3.97 | $3.97 | 5,664,000 | — | — |
| 2004-03-10 | $3.70 | $3.70 | 950,000 | — | — |
| 2004-03-09 | $3.73 | $3.73 | 1,097,000 | — | — |
| 2004-03-08 | $3.81 | $3.81 | 842,000 | — | — |
| 2004-03-05 | $3.81 | $3.81 | 551,000 | — | — |
| 2004-03-04 | $3.85 | $3.85 | 1,005,000 | — | — |
| 2004-03-03 | $3.87 | $3.87 | 425,000 | — | — |
| 2004-03-02 | $3.86 | $3.86 | 611,000 | — | — |
| 2004-03-01 | $3.90 | $3.90 | 374,000 | — | — |
| 2004-02-27 | $3.90 | $3.90 | 802,000 | — | — |
| 2004-02-26 | $3.90 | $3.90 | 572,000 | — | — |
| 2004-02-25 | $3.84 | $3.84 | 669,000 | — | — |
| 2004-02-24 | $3.80 | $3.80 | 1,386,000 | — | — |
| 2004-02-23 | $3.82 | $3.82 | 898,000 | — | — |
| 2004-02-20 | $3.85 | $3.85 | 398,000 | — | — |
| 2004-02-19 | $3.98 | $3.98 | 699,000 | — | — |
| 2004-02-18 | $3.96 | $3.96 | 346,000 | — | — |
| 2004-02-17 | $4.13 | $4.13 | 1,070,000 | — | — |
| 2004-02-13 | $3.87 | $3.87 | 335,000 | — | — |
| 2004-02-12 | $4.01 | $4.01 | 946,000 | — | — |
| 2004-02-11 | $4.13 | $4.13 | 546,000 | — | — |
| 2004-02-10 | $4.04 | $4.04 | 657,000 | — | — |
| 2004-02-09 | $3.88 | $3.88 | 269,000 | — | — |
| 2004-02-06 | $3.98 | $3.98 | 619,000 | — | — |
| 2004-02-05 | $3.78 | $3.78 | 2,806,000 | — | — |
| 2004-02-04 | $3.79 | $3.79 | 1,094,000 | — | — |
| 2004-02-03 | $4.00 | $4.00 | 1,760,000 | — | — |
| 2004-02-02 | $4.15 | $4.15 | 397,000 | — | — |
| 2004-01-30 | $4.13 | $4.13 | 517,000 | — | — |
| 2004-01-29 | $4.15 | $4.15 | 1,164,000 | — | — |
| 2004-01-28 | $4.14 | $4.14 | 469,000 | — | — |
| 2004-01-27 | $4.14 | $4.14 | 773,000 | — | — |
| 2004-01-26 | $4.11 | $4.11 | 1,889,000 | — | — |
| 2004-01-23 | $4.10 | $4.10 | 1,024,000 | — | — |
| 2004-01-22 | $4.04 | $4.04 | 902,000 | — | — |
| 2004-01-21 | $4.10 | $4.10 | 194,000 | — | — |
| 2004-01-20 | $4.11 | $4.11 | 627,000 | — | — |
| 2004-01-16 | $4.13 | $4.13 | 367,000 | — | — |
| 2004-01-15 | $4.12 | $4.12 | 603,000 | — | — |
| 2004-01-14 | $4.13 | $4.13 | 351,000 | — | — |
| 2004-01-13 | $4.13 | $4.13 | 866,000 | — | — |
| 2004-01-12 | $4.14 | $4.14 | 775,000 | — | — |
| 2004-01-09 | $4.10 | $4.10 | 739,000 | — | — |
| 2004-01-08 | $4.19 | $4.19 | 867,000 | — | — |
| 2004-01-07 | $4.15 | $4.15 | 921,000 | — | — |
| 2004-01-06 | $4.18 | $4.18 | 711,000 | — | — |
| 2004-01-05 | $4.22 | $4.22 | 603,000 | — | — |
| 2004-01-02 | $4.22 | $4.22 | 453,000 | — | — |