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
- 1996-06-25 to 2026-08-28
- 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 | $2.79 | $2.79 | 30,600 |
| 2004-12-30 | $2.65 | $2.65 | 9,300 |
| 2004-12-29 | $2.66 | $2.66 | 15,000 |
| 2004-12-28 | $2.66 | $2.66 | 5,000 |
| 2004-12-27 | $2.59 | $2.59 | 9,200 |
| 2004-12-23 | $2.55 | $2.55 | 9,000 |
| 2004-12-22 | $2.55 | $2.55 | 8,900 |
| 2004-12-21 | $2.71 | $2.71 | 6,500 |
| 2004-12-20 | $2.64 | $2.64 | 32,800 |
| 2004-12-17 | $2.35 | $2.35 | 4,500 |
| 2004-12-16 | $2.40 | $2.40 | 7,900 |
| 2004-12-15 | $2.38 | $2.38 | 3,100 |
| 2004-12-14 | $2.38 | $2.38 | 1,800 |
| 2004-12-13 | $2.36 | $2.36 | 1,100 |
| 2004-12-10 | $2.40 | $2.40 | 3,200 |
| 2004-12-09 | $2.49 | $2.49 | 3,500 |
| 2004-12-08 | $2.45 | $2.45 | 4,900 |
| 2004-12-07 | $2.44 | $2.44 | 800 |
| 2004-12-06 | $2.50 | $2.50 | 1,800 |
| 2004-12-03 | $2.52 | $2.52 | 2,500 |
| 2004-12-02 | $2.51 | $2.51 | 1,300 |
| 2004-12-01 | $2.60 | $2.60 | 19,900 |
| 2004-11-30 | $2.60 | $2.60 | 5,600 |
| 2004-11-29 | $2.70 | $2.70 | 6,800 |
| 2004-11-26 | $2.66 | $2.66 | 0 |
| 2004-11-24 | $2.66 | $2.66 | 300 |
| 2004-11-23 | $2.65 | $2.65 | 2,400 |
| 2004-11-22 | $2.82 | $2.82 | 4,400 |
| 2004-11-19 | $2.77 | $2.77 | 3,300 |
| 2004-11-18 | $2.81 | $2.81 | 10,200 |
| 2004-11-17 | $2.70 | $2.70 | 100 |
| 2004-11-16 | $2.63 | $2.63 | 11,000 |
| 2004-11-15 | $2.63 | $2.63 | 1,200 |
| 2004-11-12 | $2.65 | $2.65 | 400 |
| 2004-11-11 | $2.65 | $2.65 | 3,100 |
| 2004-11-10 | $2.60 | $2.60 | 500 |
| 2004-11-09 | $2.62 | $2.62 | 2,600 |
| 2004-11-08 | $2.69 | $2.69 | 300 |
| 2004-11-05 | $2.70 | $2.70 | 8,900 |
| 2004-11-04 | $2.80 | $2.80 | 6,600 |
| 2004-11-03 | $2.90 | $2.90 | 8,900 |
| 2004-11-02 | $2.80 | $2.80 | 2,800 |
| 2004-11-01 | $2.89 | $2.89 | 15,800 |
| 2004-10-29 | $2.69 | $2.69 | 2,000 |
| 2004-10-28 | $2.70 | $2.70 | 5,200 |
| 2004-10-27 | $2.75 | $2.75 | 20,600 |
| 2004-10-26 | $2.47 | $2.47 | 6,000 |
| 2004-10-25 | $2.39 | $2.39 | 100 |
| 2004-10-22 | $2.35 | $2.35 | 2,200 |
| 2004-10-21 | $2.15 | $2.15 | 1,300 |
| 2004-10-20 | $2.15 | $2.15 | 36,500 |
| 2004-10-19 | $2.14 | $2.14 | 12,700 |
| 2004-10-18 | $2.33 | $2.33 | 0 |
| 2004-10-15 | $2.33 | $2.33 | 600 |
| 2004-10-14 | $2.32 | $2.32 | 6,600 |
| 2004-10-13 | $2.39 | $2.39 | 2,000 |
| 2004-10-12 | $2.42 | $2.42 | 100 |
| 2004-10-11 | $2.40 | $2.40 | 2,600 |
| 2004-10-08 | $2.25 | $2.25 | 7,700 |
| 2004-10-07 | $2.30 | $2.30 | 4,000 |
| 2004-10-06 | $2.41 | $2.41 | 0 |
| 2004-10-05 | $2.41 | $2.41 | 800 |
| 2004-10-04 | $2.44 | $2.44 | 0 |
| 2004-10-01 | $2.44 | $2.44 | 1,700 |
| 2004-09-30 | $2.40 | $2.40 | 0 |
| 2004-09-29 | $2.40 | $2.40 | 7,900 |
| 2004-09-28 | $2.50 | $2.50 | 1,000 |
| 2004-09-27 | $2.51 | $2.51 | 1,100 |
| 2004-09-24 | $2.65 | $2.65 | 800 |
| 2004-09-23 | $2.70 | $2.70 | 4,000 |
| 2004-09-22 | $2.70 | $2.70 | 200 |
| 2004-09-21 | $2.65 | $2.65 | 9,200 |
| 2004-09-20 | $2.78 | $2.78 | 100 |
| 2004-09-17 | $2.77 | $2.77 | 200 |
| 2004-09-16 | $2.79 | $2.79 | 3,600 |
| 2004-09-15 | $2.60 | $2.60 | 1,000 |
| 2004-09-14 | $2.55 | $2.55 | 2,000 |
| 2004-09-13 | $2.61 | $2.61 | 200 |
| 2004-09-10 | $2.52 | $2.52 | 0 |
| 2004-09-09 | $2.52 | $2.52 | 200 |
| 2004-09-08 | $2.50 | $2.50 | 2,000 |
| 2004-09-07 | $2.50 | $2.50 | 95,800 |
| 2004-09-03 | $2.50 | $2.50 | 1,000 |
| 2004-09-02 | $2.45 | $2.45 | 2,100 |
| 2004-09-01 | $2.40 | $2.40 | 2,200 |
| 2004-08-31 | $2.55 | $2.55 | 0 |
| 2004-08-30 | $2.55 | $2.55 | 18,400 |
| 2004-08-27 | $2.59 | $2.59 | 15,000 |
| 2004-08-26 | $2.60 | $2.60 | 9,000 |
| 2004-08-25 | $2.64 | $2.64 | 9,900 |
| 2004-08-24 | $2.71 | $2.71 | 1,000 |
| 2004-08-23 | $2.66 | $2.66 | 2,000 |
| 2004-08-20 | $2.70 | $2.70 | 0 |
| 2004-08-19 | $2.70 | $2.70 | 0 |
| 2004-08-18 | $2.70 | $2.70 | 0 |
| 2004-08-17 | $2.70 | $2.70 | 3,000 |
| 2004-08-16 | $2.70 | $2.70 | 0 |
| 2004-08-13 | $2.70 | $2.70 | 4,900 |
| 2004-08-12 | $2.73 | $2.73 | 3,200 |
| 2004-08-11 | $2.74 | $2.74 | 4,500 |
| 2004-08-10 | $2.75 | $2.75 | 500 |
| 2004-08-09 | $2.75 | $2.75 | 500 |
| 2004-08-06 | $2.75 | $2.75 | 10,900 |
| 2004-08-05 | $2.75 | $2.75 | 4,100 |
| 2004-08-04 | $2.91 | $2.91 | 1,300 |
| 2004-08-03 | $2.90 | $2.90 | 200 |
| 2004-08-02 | $2.90 | $2.90 | 2,400 |
| 2004-07-30 | $2.95 | $2.95 | 1,500 |
| 2004-07-29 | $2.92 | $2.92 | 800 |
| 2004-07-28 | $2.93 | $2.93 | 10,900 |
| 2004-07-27 | $2.90 | $2.90 | 10,700 |
| 2004-07-26 | $3.01 | $3.01 | 100 |
| 2004-07-23 | $3.00 | $3.00 | 10,000 |
| 2004-07-22 | $3.11 | $3.11 | 23,700 |
| 2004-07-21 | $3.10 | $3.10 | 1,200 |
| 2004-07-20 | $3.15 | $3.15 | 2,300 |
| 2004-07-19 | $3.10 | $3.10 | 4,000 |
| 2004-07-16 | $3.10 | $3.10 | 2,000 |
| 2004-07-15 | $3.11 | $3.11 | 28,900 |
| 2004-07-14 | $3.00 | $3.00 | 8,600 |
| 2004-07-13 | $3.01 | $3.01 | 12,200 |
| 2004-07-12 | $3.01 | $3.01 | 1,900 |
| 2004-07-09 | $2.99 | $2.99 | 1,000 |
| 2004-07-08 | $2.91 | $2.91 | 3,300 |
| 2004-07-07 | $2.90 | $2.90 | 200 |
| 2004-07-06 | $2.85 | $2.85 | 5,900 |
| 2004-07-02 | $3.05 | $3.05 | 1,600 |
| 2004-07-01 | $3.07 | $3.07 | 10,200 |
| 2004-06-30 | $3.12 | $3.12 | 2,100 |
| 2004-06-29 | $3.01 | $3.01 | 10,800 |
| 2004-06-28 | $2.89 | $2.89 | 11,700 |
| 2004-06-25 | $3.00 | $3.00 | 24,000 |
| 2004-06-24 | $3.11 | $3.11 | 2,900 |
| 2004-06-23 | $3.18 | $3.18 | 0 |
| 2004-06-22 | $3.18 | $3.18 | 13,100 |
| 2004-06-21 | $3.10 | $3.10 | 22,000 |
| 2004-06-18 | $3.14 | $3.14 | 2,200 |
| 2004-06-17 | $3.15 | $3.15 | 8,200 |
| 2004-06-16 | $3.20 | $3.20 | 2,200 |
| 2004-06-15 | $3.20 | $3.20 | 8,500 |
| 2004-06-14 | $3.20 | $3.20 | 6,300 |
| 2004-06-10 | $3.32 | $3.32 | 500 |
| 2004-06-09 | $3.32 | $3.32 | 12,600 |
| 2004-06-08 | $3.34 | $3.34 | 4,100 |
| 2004-06-07 | $3.32 | $3.32 | 2,600 |
| 2004-06-04 | $3.40 | $3.40 | 0 |
| 2004-06-03 | $3.40 | $3.40 | 6,000 |
| 2004-06-02 | $3.45 | $3.45 | 3,000 |
| 2004-06-01 | $3.36 | $3.36 | 4,000 |
| 2004-05-28 | $3.40 | $3.40 | 0 |
| 2004-05-27 | $3.40 | $3.40 | 700 |
| 2004-05-26 | $3.40 | $3.40 | 500 |
| 2004-05-25 | $3.49 | $3.49 | 0 |
| 2004-05-24 | $3.49 | $3.49 | 1,100 |
| 2004-05-21 | $3.38 | $3.38 | 3,700 |
| 2004-05-20 | $3.45 | $3.45 | 2,000 |
| 2004-05-19 | $3.35 | $3.35 | 6,300 |
| 2004-05-18 | $3.40 | $3.40 | 3,100 |
| 2004-05-17 | $3.56 | $3.56 | 1,000 |
| 2004-05-14 | $3.50 | $3.50 | 2,000 |
| 2004-05-13 | $3.55 | $3.55 | 1,100 |
| 2004-05-12 | $3.60 | $3.60 | 1,400 |
| 2004-05-11 | $3.65 | $3.65 | 700 |
| 2004-05-10 | $3.75 | $3.75 | 2,600 |
| 2004-05-07 | $3.80 | $3.80 | 1,400 |
| 2004-05-06 | $3.75 | $3.75 | 6,000 |
| 2004-05-05 | $3.85 | $3.85 | 35,200 |
| 2004-05-04 | $3.44 | $3.44 | 6,400 |
| 2004-05-03 | $3.51 | $3.51 | 7,700 |
| 2004-04-30 | $3.60 | $3.60 | 4,200 |
| 2004-04-29 | $3.81 | $3.81 | 1,700 |
| 2004-04-28 | $3.90 | $3.90 | 3,000 |
| 2004-04-27 | $3.85 | $3.85 | 900 |
| 2004-04-26 | $3.85 | $3.85 | 300 |
| 2004-04-23 | $3.85 | $3.85 | 4,700 |
| 2004-04-22 | $3.67 | $3.67 | 4,000 |
| 2004-04-21 | $3.80 | $3.80 | 4,400 |
| 2004-04-20 | $3.96 | $3.96 | 6,500 |
| 2004-04-19 | $4.04 | $4.04 | 8,200 |
| 2004-04-16 | $4.11 | $4.11 | 5,400 |
| 2004-04-15 | $4.20 | $4.20 | 3,300 |
| 2004-04-14 | $4.25 | $4.25 | 8,000 |
| 2004-04-13 | $4.25 | $4.25 | 6,800 |
| 2004-04-12 | $4.30 | $4.30 | 50,200 |
| 2004-04-08 | $4.21 | $4.21 | 34,600 |
| 2004-04-07 | $4.02 | $4.02 | 40,000 |
| 2004-04-06 | $4.00 | $4.00 | 1,500 |
| 2004-04-05 | $4.00 | $4.00 | 4,000 |
| 2004-04-02 | $4.05 | $4.05 | 800 |
| 2004-04-01 | $3.95 | $3.95 | 3,000 |
| 2004-03-31 | $3.99 | $3.99 | 3,700 |
| 2004-03-30 | $4.00 | $4.00 | 3,000 |
| 2004-03-29 | $3.90 | $3.90 | 900 |
| 2004-03-26 | $3.90 | $3.90 | 4,500 |
| 2004-03-25 | $4.00 | $4.00 | 25,500 |
| 2004-03-24 | $3.90 | $3.90 | 15,900 |
| 2004-03-23 | $3.70 | $3.70 | 100 |
| 2004-03-22 | $3.70 | $3.70 | 1,900 |
| 2004-03-19 | $3.78 | $3.78 | 13,600 |
| 2004-03-18 | $3.65 | $3.65 | 7,300 |
| 2004-03-17 | $3.55 | $3.55 | 14,700 |
| 2004-03-16 | $3.50 | $3.50 | 1,400 |
| 2004-03-15 | $3.50 | $3.50 | 7,200 |
| 2004-03-12 | $3.60 | $3.60 | 2,000 |
| 2004-03-11 | $3.60 | $3.60 | 3,700 |
| 2004-03-10 | $3.50 | $3.50 | 15,600 |
| 2004-03-09 | $3.35 | $3.35 | 5,200 |
| 2004-03-08 | $3.27 | $3.27 | 1,400 |
| 2004-03-05 | $3.34 | $3.34 | 2,100 |
| 2004-03-04 | $3.35 | $3.35 | 8,400 |
| 2004-03-03 | $3.41 | $3.41 | 900 |
| 2004-03-02 | $3.48 | $3.48 | 0 |
| 2004-03-01 | $3.48 | $3.48 | 2,200 |
| 2004-02-27 | $3.45 | $3.45 | 2,000 |
| 2004-02-26 | $3.40 | $3.40 | 33,000 |
| 2004-02-25 | $3.30 | $3.30 | 5,400 |
| 2004-02-24 | $3.40 | $3.40 | 8,100 |
| 2004-02-23 | $3.52 | $3.52 | 8,700 |
| 2004-02-20 | $3.56 | $3.56 | 11,500 |
| 2004-02-19 | $3.38 | $3.38 | 16,600 |
| 2004-02-18 | $3.52 | $3.52 | 10,000 |
| 2004-02-17 | $3.50 | $3.50 | 2,500 |
| 2004-02-13 | $3.65 | $3.65 | 1,500 |
| 2004-02-12 | $3.69 | $3.69 | 10,500 |
| 2004-02-11 | $3.60 | $3.60 | 6,500 |
| 2004-02-10 | $3.65 | $3.65 | 15,600 |
| 2004-02-09 | $3.59 | $3.59 | 8,100 |
| 2004-02-06 | $3.49 | $3.49 | 50,800 |
| 2004-02-05 | $3.60 | $3.60 | 11,000 |
| 2004-02-04 | $3.57 | $3.57 | 21,500 |
| 2004-02-03 | $4.12 | $4.12 | 1,100 |
| 2004-02-02 | $4.30 | $4.30 | 1,300 |
| 2004-01-30 | $4.35 | $4.35 | 78,300 |
| 2004-01-29 | $4.50 | $4.50 | 53,500 |
| 2004-01-28 | $3.90 | $3.90 | 30,600 |
| 2004-01-27 | $3.87 | $3.87 | 2,600 |
| 2004-01-26 | $3.90 | $3.90 | 17,200 |
| 2004-01-23 | $3.81 | $3.81 | 37,300 |
| 2004-01-22 | $3.64 | $3.64 | 19,600 |
| 2004-01-21 | $3.49 | $3.49 | 12,300 |
| 2004-01-20 | $3.47 | $3.47 | 11,700 |
| 2004-01-16 | $3.60 | $3.60 | 52,139 |
| 2004-01-15 | $2.95 | $2.95 | 6,300 |
| 2004-01-14 | $2.95 | $2.95 | 0 |
| 2004-01-13 | $2.95 | $2.95 | 150 |
| 2004-01-12 | $2.95 | $2.95 | 400 |
| 2004-01-09 | $3.00 | $3.00 | 17,500 |
| 2004-01-08 | $3.00 | $3.00 | 1,500 |
| 2004-01-07 | $3.05 | $3.05 | 1,000 |
| 2004-01-06 | $2.95 | $2.95 | 5,500 |
| 2004-01-05 | $3.00 | $3.00 | 1,500 |
| 2004-01-02 | $2.95 | $2.95 | 500 |