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
- 1999-10-26 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 | $2.00 | $2.00 | 17,740 |
| 2004-12-30 | $2.05 | $2.05 | 3,120 |
| 2004-12-29 | $2.05 | $2.05 | 7,600 |
| 2004-12-28 | $2.00 | $2.00 | 11,560 |
| 2004-12-27 | $2.00 | $2.00 | 20,200 |
| 2004-12-23 | $2.00 | $2.00 | 3,600 |
| 2004-12-22 | $2.20 | $2.20 | 18,980 |
| 2004-12-21 | $2.24 | $2.24 | 41,960 |
| 2004-12-20 | $2.15 | $2.15 | 30,340 |
| 2004-12-17 | $2.05 | $2.05 | 10,100 |
| 2004-12-16 | $2.00 | $2.00 | 4,040 |
| 2004-12-15 | $2.00 | $2.00 | 26,020 |
| 2004-12-14 | $2.00 | $2.00 | 10,500 |
| 2004-12-13 | $2.00 | $2.00 | 18,140 |
| 2004-12-10 | $1.95 | $1.95 | 400 |
| 2004-12-09 | $2.15 | $2.15 | 4,040 |
| 2004-12-08 | $2.10 | $2.10 | 20,780 |
| 2004-12-07 | $1.95 | $1.95 | 11,420 |
| 2004-12-06 | $2.20 | $2.20 | 5,260 |
| 2004-12-03 | $2.20 | $2.20 | 3,820 |
| 2004-12-02 | $2.15 | $2.15 | 7,700 |
| 2004-12-01 | $2.25 | $2.25 | 9,940 |
| 2004-11-30 | $2.25 | $2.25 | 3,800 |
| 2004-11-29 | $2.23 | $2.23 | 18,180 |
| 2004-11-26 | $2.35 | $2.35 | 28,540 |
| 2004-11-24 | $2.40 | $2.40 | 24,240 |
| 2004-11-23 | $2.55 | $2.55 | 10,880 |
| 2004-11-22 | $2.15 | $2.15 | 9,220 |
| 2004-11-19 | $2.33 | $2.33 | 1,680 |
| 2004-11-18 | $2.40 | $2.40 | 2,000 |
| 2004-11-17 | $2.40 | $2.40 | 19,120 |
| 2004-11-16 | $2.50 | $2.50 | 2,000 |
| 2004-11-15 | $2.60 | $2.60 | 51,860 |
| 2004-11-12 | $2.50 | $2.50 | 4,160 |
| 2004-11-11 | $2.35 | $2.35 | 5,200 |
| 2004-11-10 | $2.35 | $2.35 | 19,480 |
| 2004-11-09 | $2.40 | $2.40 | 2,660 |
| 2004-11-08 | $2.30 | $2.30 | 9,500 |
| 2004-11-05 | $2.40 | $2.40 | 4,000 |
| 2004-11-04 | $2.40 | $2.40 | 3,000 |
| 2004-11-03 | $2.55 | $2.55 | 33,020 |
| 2004-11-02 | $2.30 | $2.30 | 4,160 |
| 2004-11-01 | $2.50 | $2.50 | 1,620 |
| 2004-10-29 | $2.30 | $2.30 | 31,260 |
| 2004-10-28 | $2.10 | $2.10 | 11,300 |
| 2004-10-27 | $2.00 | $2.00 | 18,200 |
| 2004-10-26 | $1.95 | $1.95 | 24,620 |
| 2004-10-25 | $2.00 | $2.00 | 25,500 |
| 2004-10-22 | $2.05 | $2.05 | 21,700 |
| 2004-10-21 | $2.20 | $2.20 | 2,560 |
| 2004-10-20 | $2.10 | $2.10 | 2,000 |
| 2004-10-19 | $2.10 | $2.10 | 10,680 |
| 2004-10-18 | $2.25 | $2.25 | 19,320 |
| 2004-10-15 | $2.30 | $2.30 | 24,420 |
| 2004-10-14 | $2.20 | $2.20 | 30,140 |
| 2004-10-13 | $2.13 | $2.13 | 16,600 |
| 2004-10-12 | $2.10 | $2.10 | 44,000 |
| 2004-10-11 | $2.25 | $2.25 | 39,040 |
| 2004-10-08 | $2.40 | $2.40 | 34,420 |
| 2004-10-07 | $2.45 | $2.45 | 45,120 |
| 2004-10-06 | $2.80 | $2.80 | 63,720 |
| 2004-10-05 | $2.70 | $2.70 | 67,320 |
| 2004-10-04 | $3.00 | $3.00 | 101,300 |
| 2004-10-01 | $2.85 | $2.85 | 110,740 |
| 2004-09-30 | $2.48 | $2.48 | 25,740 |
| 2004-09-29 | $2.30 | $2.30 | 52,180 |
| 2004-09-28 | $2.05 | $2.05 | 17,560 |
| 2004-09-27 | $2.10 | $2.10 | 37,020 |
| 2004-09-24 | $2.20 | $2.20 | 1,560 |
| 2004-09-23 | $2.20 | $2.20 | 1,520 |
| 2004-09-22 | $1.95 | $1.95 | 460 |
| 2004-09-21 | $2.00 | $2.00 | 11,600 |
| 2004-09-20 | $2.10 | $2.10 | 2,400 |
| 2004-09-17 | $2.20 | $2.20 | 22,000 |
| 2004-09-16 | $2.20 | $2.20 | 16,700 |
| 2004-09-15 | $2.10 | $2.10 | 9,000 |
| 2004-09-14 | $1.90 | $1.90 | 3,500 |
| 2004-09-13 | $1.75 | $1.75 | 0 |
| 2004-09-10 | $1.75 | $1.75 | 7,600 |
| 2004-09-09 | $1.95 | $1.95 | 7,880 |
| 2004-09-08 | $1.75 | $1.75 | 15,260 |
| 2004-09-07 | $1.80 | $1.80 | 16,800 |
| 2004-09-03 | $1.75 | $1.75 | 1,100 |
| 2004-09-02 | $1.70 | $1.70 | 64,920 |
| 2004-09-01 | $1.75 | $1.75 | 18,880 |
| 2004-08-31 | $1.80 | $1.80 | 8,300 |
| 2004-08-30 | $1.45 | $1.45 | 19,380 |
| 2004-08-27 | $1.85 | $1.85 | 10,760 |
| 2004-08-26 | $1.90 | $1.90 | 13,760 |
| 2004-08-25 | $1.70 | $1.70 | 5,540 |
| 2004-08-24 | $1.40 | $1.40 | 0 |
| 2004-08-23 | $1.40 | $1.40 | 2,000 |
| 2004-08-20 | $1.50 | $1.50 | 660 |
| 2004-08-19 | $1.60 | $1.60 | 7,720 |
| 2004-08-18 | $1.60 | $1.60 | 26,840 |
| 2004-08-17 | $1.45 | $1.45 | 15,800 |
| 2004-08-16 | $1.50 | $1.50 | 1,520 |
| 2004-08-13 | $1.40 | $1.40 | 1,600 |
| 2004-08-12 | $1.40 | $1.40 | 34,780 |
| 2004-08-11 | $1.65 | $1.65 | 4,000 |
| 2004-08-10 | $1.75 | $1.75 | 6,700 |
| 2004-08-09 | $1.90 | $1.90 | 9,200 |
| 2004-08-06 | $1.85 | $1.85 | 14,020 |
| 2004-08-05 | $2.15 | $2.15 | 5,280 |
| 2004-08-04 | $2.05 | $2.05 | 16,940 |
| 2004-08-03 | $2.25 | $2.25 | 7,520 |
| 2004-08-02 | $2.15 | $2.15 | 0 |
| 2004-07-30 | $2.15 | $2.15 | 2,740 |
| 2004-07-29 | $2.05 | $2.05 | 9,580 |
| 2004-07-28 | $2.20 | $2.20 | 1,900 |
| 2004-07-27 | $2.20 | $2.20 | 9,320 |
| 2004-07-26 | $2.00 | $2.00 | 55,800 |
| 2004-07-23 | $2.05 | $2.05 | 15,160 |
| 2004-07-22 | $2.30 | $2.30 | 16,000 |
| 2004-07-21 | $2.30 | $2.30 | 2,300 |
| 2004-07-20 | $2.45 | $2.45 | 3,440 |
| 2004-07-19 | $2.49 | $2.49 | 38,820 |
| 2004-07-16 | $2.30 | $2.30 | 5,560 |
| 2004-07-15 | $2.55 | $2.55 | 13,200 |
| 2004-07-14 | $2.60 | $2.60 | 0 |
| 2004-07-13 | $2.60 | $2.60 | 14,160 |
| 2004-07-12 | $2.40 | $2.40 | 62,920 |
| 2004-07-09 | $2.40 | $2.40 | 300 |
| 2004-07-08 | $2.45 | $2.45 | 23,740 |
| 2004-07-07 | $2.50 | $2.50 | 37,580 |
| 2004-07-06 | $2.55 | $2.55 | 5,880 |
| 2004-07-02 | $2.50 | $2.50 | 1,440 |
| 2004-07-01 | $2.50 | $2.50 | 4,000 |
| 2004-06-30 | $2.60 | $2.60 | 22,660 |
| 2004-06-29 | $2.75 | $2.75 | 23,280 |
| 2004-06-28 | $2.65 | $2.65 | 7,320 |
| 2004-06-25 | $2.65 | $2.65 | 6,300 |
| 2004-06-24 | $2.70 | $2.70 | 15,340 |
| 2004-06-23 | $2.55 | $2.55 | 19,900 |
| 2004-06-22 | $2.53 | $2.53 | 36,420 |
| 2004-06-21 | $2.70 | $2.70 | 26,960 |
| 2004-06-18 | $2.95 | $2.95 | 16,320 |
| 2004-06-17 | $3.05 | $3.05 | 96,400 |
| 2004-06-16 | $3.45 | $3.45 | 88,760 |
| 2004-06-15 | $3.30 | $3.30 | 24,940 |
| 2004-06-14 | $3.25 | $3.25 | 68,780 |
| 2004-06-10 | $2.85 | $2.85 | 8,120 |
| 2004-06-09 | $2.80 | $2.80 | 42,760 |
| 2004-06-08 | $2.70 | $2.70 | 16,480 |
| 2004-06-07 | $2.95 | $2.95 | 11,260 |
| 2004-06-04 | $2.85 | $2.85 | 18,000 |
| 2004-06-03 | $2.85 | $2.85 | 33,340 |
| 2004-06-02 | $2.90 | $2.90 | 15,300 |
| 2004-06-01 | $2.90 | $2.90 | 65,560 |
| 2004-05-28 | $3.05 | $3.05 | 41,880 |
| 2004-05-27 | $2.90 | $2.90 | 61,040 |
| 2004-05-26 | $2.60 | $2.60 | 31,460 |
| 2004-05-25 | $2.10 | $2.10 | 10,020 |
| 2004-05-24 | $2.05 | $2.05 | 6,100 |
| 2004-05-21 | $2.15 | $2.15 | 20,280 |
| 2004-05-20 | $2.15 | $2.15 | 5,740 |
| 2004-05-19 | $2.30 | $2.30 | 16,240 |
| 2004-05-18 | $2.30 | $2.30 | 13,400 |
| 2004-05-17 | $2.45 | $2.45 | 29,220 |
| 2004-05-14 | $2.05 | $2.05 | 23,440 |
| 2004-05-13 | $2.10 | $2.10 | 3,760 |
| 2004-05-12 | $2.10 | $2.10 | 44,960 |
| 2004-05-11 | $2.40 | $2.40 | 31,940 |
| 2004-05-10 | $2.45 | $2.45 | 63,080 |
| 2004-05-07 | $2.50 | $2.50 | 17,180 |
| 2004-05-06 | $2.60 | $2.60 | 13,060 |
| 2004-05-05 | $2.60 | $2.60 | 17,940 |
| 2004-05-04 | $2.85 | $2.85 | 37,940 |
| 2004-05-03 | $2.85 | $2.85 | 65,100 |
| 2004-04-30 | $3.30 | $3.30 | 271,080 |
| 2004-04-29 | $2.84 | $2.84 | 39,460 |
| 2004-04-28 | $2.75 | $2.75 | 63,160 |
| 2004-04-27 | $2.75 | $2.75 | 95,320 |
| 2004-04-26 | $2.23 | $2.23 | 2,860 |
| 2004-04-23 | $2.30 | $2.30 | 15,980 |
| 2004-04-22 | $2.30 | $2.30 | 37,100 |
| 2004-04-21 | $2.15 | $2.15 | 7,980 |
| 2004-04-20 | $2.15 | $2.15 | 5,140 |
| 2004-04-19 | $2.20 | $2.20 | 6,200 |
| 2004-04-16 | $2.15 | $2.15 | 17,780 |
| 2004-04-15 | $2.05 | $2.05 | 15,280 |
| 2004-04-14 | $2.05 | $2.05 | 46,560 |
| 2004-04-13 | $2.25 | $2.25 | 38,440 |
| 2004-04-12 | $2.35 | $2.35 | 36,420 |
| 2004-04-08 | $2.55 | $2.55 | 91,000 |
| 2004-04-07 | $2.50 | $2.50 | 140,420 |
| 2004-04-06 | $2.35 | $2.35 | 26,400 |
| 2004-04-05 | $2.25 | $2.25 | 16,440 |
| 2004-04-02 | $2.35 | $2.35 | 44,200 |
| 2004-04-01 | $2.25 | $2.25 | 11,180 |
| 2004-03-31 | $2.15 | $2.15 | 36,240 |
| 2004-03-30 | $2.17 | $2.17 | 8,900 |
| 2004-03-29 | $2.40 | $2.40 | 5,300 |
| 2004-03-26 | $2.20 | $2.20 | 37,500 |
| 2004-03-25 | $2.33 | $2.33 | 17,600 |
| 2004-03-24 | $2.36 | $2.36 | 17,520 |
| 2004-03-23 | $2.40 | $2.40 | 42,140 |
| 2004-03-22 | $2.60 | $2.60 | 32,440 |
| 2004-03-19 | $2.85 | $2.85 | 182,340 |
| 2004-03-18 | $2.40 | $2.40 | 57,800 |
| 2004-03-17 | $2.30 | $2.30 | 32,200 |
| 2004-03-16 | $2.15 | $2.15 | 44,740 |
| 2004-03-15 | $2.30 | $2.30 | 39,720 |
| 2004-03-12 | $2.50 | $2.50 | 52,820 |
| 2004-03-11 | $2.15 | $2.15 | 62,660 |
| 2004-03-10 | $2.25 | $2.25 | 41,120 |
| 2004-03-09 | $2.40 | $2.40 | 117,020 |
| 2004-03-08 | $2.10 | $2.10 | 146,020 |
| 2004-03-05 | $2.50 | $2.50 | 204,180 |
| 2004-03-04 | $2.50 | $2.50 | 356,220 |
| 2004-03-03 | $2.15 | $2.15 | 126,360 |
| 2004-03-02 | $1.90 | $1.90 | 52,480 |
| 2004-03-01 | $1.85 | $1.85 | 146,180 |
| 2004-02-27 | $1.60 | $1.60 | 22,360 |
| 2004-02-26 | $1.65 | $1.65 | 39,980 |
| 2004-02-25 | $1.70 | $1.70 | 33,200 |
| 2004-02-24 | $1.65 | $1.65 | 21,760 |
| 2004-02-23 | $1.60 | $1.60 | 56,360 |
| 2004-02-20 | $1.80 | $1.80 | 57,520 |
| 2004-02-19 | $1.45 | $1.45 | 48,940 |
| 2004-02-18 | $1.45 | $1.45 | 47,500 |
| 2004-02-17 | $1.50 | $1.50 | 69,580 |
| 2004-02-13 | $1.40 | $1.40 | 51,160 |
| 2004-02-12 | $1.50 | $1.50 | 57,580 |
| 2004-02-11 | $1.43 | $1.43 | 27,340 |
| 2004-02-10 | $1.35 | $1.35 | 27,160 |
| 2004-02-09 | $1.38 | $1.38 | 84,020 |
| 2004-02-06 | $1.25 | $1.25 | 58,300 |
| 2004-02-05 | $1.10 | $1.10 | 59,980 |
| 2004-02-04 | $0.90 | $0.90 | 56,620 |
| 2004-02-03 | $0.93 | $0.93 | 10,140 |
| 2004-02-02 | $0.93 | $0.93 | 1,860 |
| 2004-01-30 | $0.93 | $0.93 | 9,240 |
| 2004-01-29 | $0.90 | $0.90 | 36,000 |
| 2004-01-28 | $0.98 | $0.98 | 18,940 |
| 2004-01-27 | $0.98 | $0.98 | 20,580 |
| 2004-01-26 | $0.95 | $0.95 | 0 |
| 2004-01-23 | $0.95 | $0.95 | 18,160 |
| 2004-01-22 | $0.95 | $0.95 | 21,300 |
| 2004-01-21 | $0.95 | $0.95 | 8,000 |
| 2004-01-20 | $0.95 | $0.95 | 860 |
| 2004-01-16 | $0.95 | $0.95 | 9,060 |
| 2004-01-15 | $1.00 | $1.00 | 42,960 |
| 2004-01-14 | $1.10 | $1.10 | 110,900 |
| 2004-01-13 | $1.05 | $1.05 | 3,520 |
| 2004-01-12 | $1.15 | $1.15 | 20,460 |
| 2004-01-09 | $1.15 | $1.15 | 22,520 |
| 2004-01-08 | $1.00 | $1.00 | 17,600 |
| 2004-01-07 | $1.10 | $1.10 | 16,720 |
| 2004-01-06 | $1.00 | $1.00 | 32,300 |
| 2004-01-05 | $1.10 | $1.10 | 8,820 |
| 2004-01-02 | $1.00 | $1.00 | 3,020 |