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
- 2000-02-24 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 | $3.67 | $3.67 | 49,100 |
| 2004-12-30 | $3.50 | $3.50 | 101,200 |
| 2004-12-29 | $3.53 | $3.53 | 86,500 |
| 2004-12-28 | $3.48 | $3.48 | 42,000 |
| 2004-12-27 | $3.60 | $3.60 | 13,500 |
| 2004-12-23 | $3.75 | $3.75 | 26,400 |
| 2004-12-22 | $3.76 | $3.76 | 79,800 |
| 2004-12-21 | $3.61 | $3.61 | 58,500 |
| 2004-12-20 | $3.45 | $3.45 | 149,200 |
| 2004-12-17 | $3.75 | $3.75 | 45,900 |
| 2004-12-16 | $3.72 | $3.72 | 142,400 |
| 2004-12-15 | $4.01 | $4.01 | 354,700 |
| 2004-12-14 | $3.72 | $3.72 | 294,500 |
| 2004-12-13 | $3.90 | $3.90 | 225,200 |
| 2004-12-10 | $3.47 | $3.47 | 33,400 |
| 2004-12-09 | $3.45 | $3.45 | 115,900 |
| 2004-12-08 | $3.30 | $3.30 | 170,500 |
| 2004-12-07 | $3.26 | $3.26 | 74,800 |
| 2004-12-06 | $3.45 | $3.45 | 124,700 |
| 2004-12-03 | $3.51 | $3.51 | 103,600 |
| 2004-12-02 | $3.46 | $3.46 | 62,200 |
| 2004-12-01 | $3.52 | $3.52 | 104,000 |
| 2004-11-30 | $3.25 | $3.25 | 121,200 |
| 2004-11-29 | $3.18 | $3.18 | 95,400 |
| 2004-11-26 | $3.12 | $3.12 | 26,800 |
| 2004-11-24 | $3.06 | $3.06 | 87,400 |
| 2004-11-23 | $3.13 | $3.13 | 270,600 |
| 2004-11-22 | $2.70 | $2.70 | 92,000 |
| 2004-11-19 | $2.51 | $2.51 | 275,700 |
| 2004-11-18 | $2.88 | $2.88 | 110,800 |
| 2004-11-17 | $2.94 | $2.94 | 252,800 |
| 2004-11-16 | $3.00 | $3.00 | 246,600 |
| 2004-11-15 | $3.21 | $3.21 | 164,200 |
| 2004-11-12 | $3.00 | $3.00 | 207,300 |
| 2004-11-11 | $2.25 | $2.25 | 124,300 |
| 2004-11-10 | $2.20 | $2.20 | 130,500 |
| 2004-11-09 | $1.90 | $1.90 | 34,100 |
| 2004-11-08 | $1.61 | $1.61 | 10,300 |
| 2004-11-05 | $1.69 | $1.69 | 5,700 |
| 2004-11-04 | $1.70 | $1.70 | 9,600 |
| 2004-11-03 | $1.70 | $1.70 | 21,200 |
| 2004-11-02 | $1.75 | $1.75 | 18,700 |
| 2004-11-01 | $1.80 | $1.80 | 24,500 |
| 2004-10-29 | $1.75 | $1.75 | 13,500 |
| 2004-10-28 | $1.73 | $1.73 | 14,200 |
| 2004-10-27 | $1.79 | $1.79 | 37,400 |
| 2004-10-26 | $1.55 | $1.55 | 43,500 |
| 2004-10-25 | $1.55 | $1.55 | 200 |
| 2004-10-22 | $1.50 | $1.50 | 30,700 |
| 2004-10-21 | $1.50 | $1.50 | 4,400 |
| 2004-10-20 | $1.40 | $1.40 | 14,200 |
| 2004-10-19 | $1.49 | $1.49 | 26,000 |
| 2004-10-18 | $1.45 | $1.45 | 10,600 |
| 2004-10-15 | $1.50 | $1.50 | 38,300 |
| 2004-10-14 | $1.60 | $1.60 | 10,100 |
| 2004-10-13 | $1.70 | $1.70 | 35,000 |
| 2004-10-12 | $1.72 | $1.72 | 19,800 |
| 2004-10-11 | $1.60 | $1.60 | 5,600 |
| 2004-10-08 | $1.62 | $1.62 | 48,700 |
| 2004-10-07 | $1.44 | $1.44 | 72,300 |
| 2004-10-06 | $1.35 | $1.35 | 15,800 |
| 2004-10-05 | $1.32 | $1.32 | 39,700 |
| 2004-10-04 | $1.25 | $1.25 | 28,900 |
| 2004-10-01 | $1.20 | $1.20 | 17,500 |
| 2004-09-30 | $1.20 | $1.20 | 35,200 |
| 2004-09-29 | $1.24 | $1.24 | 16,900 |
| 2004-09-28 | $1.25 | $1.25 | 4,800 |
| 2004-09-27 | $1.25 | $1.25 | 19,300 |
| 2004-09-24 | $1.30 | $1.30 | 13,400 |
| 2004-09-23 | $1.30 | $1.30 | 38,400 |
| 2004-09-22 | $1.30 | $1.30 | 16,700 |
| 2004-09-21 | $1.33 | $1.33 | 16,700 |
| 2004-09-20 | $1.35 | $1.35 | 21,100 |
| 2004-09-17 | $1.25 | $1.25 | 6,800 |
| 2004-09-16 | $1.25 | $1.25 | 7,200 |
| 2004-09-15 | $1.20 | $1.20 | 100 |
| 2004-09-14 | $1.24 | $1.24 | 42,500 |
| 2004-09-13 | $1.28 | $1.28 | 8,300 |
| 2004-09-10 | $1.37 | $1.37 | 9,000 |
| 2004-09-09 | $1.37 | $1.37 | 18,900 |
| 2004-09-08 | $1.39 | $1.39 | 58,100 |
| 2004-09-07 | $1.41 | $1.41 | 27,700 |
| 2004-09-03 | $1.15 | $1.15 | 6,800 |
| 2004-09-02 | $1.17 | $1.17 | 3,000 |
| 2004-09-01 | $1.22 | $1.22 | 15,500 |
| 2004-08-31 | $1.31 | $1.31 | 2,300 |
| 2004-08-30 | $1.34 | $1.34 | 15,400 |
| 2004-08-27 | $1.30 | $1.30 | 1,200 |
| 2004-08-26 | $1.29 | $1.29 | 3,300 |
| 2004-08-25 | $1.29 | $1.29 | 16,800 |
| 2004-08-24 | $1.25 | $1.25 | 14,700 |
| 2004-08-23 | $1.35 | $1.35 | 28,800 |
| 2004-08-20 | $1.26 | $1.26 | 27,000 |
| 2004-08-19 | $1.24 | $1.24 | 34,300 |
| 2004-08-18 | $1.15 | $1.15 | 43,100 |
| 2004-08-17 | $1.25 | $1.25 | 21,900 |
| 2004-08-16 | $1.35 | $1.35 | 3,500 |
| 2004-08-13 | $1.35 | $1.35 | 7,100 |
| 2004-08-12 | $1.37 | $1.37 | 5,700 |
| 2004-08-11 | $1.40 | $1.40 | 11,500 |
| 2004-08-10 | $1.50 | $1.50 | 29,400 |
| 2004-08-09 | $1.48 | $1.48 | 22,800 |
| 2004-08-06 | $1.40 | $1.40 | 15,100 |
| 2004-08-05 | $1.49 | $1.49 | 102,400 |
| 2004-08-04 | $1.39 | $1.39 | 130,600 |
| 2004-08-03 | $1.70 | $1.70 | 63,500 |
| 2004-08-02 | $1.66 | $1.66 | 77,700 |
| 2004-07-30 | $2.20 | $2.20 | 7,100 |
| 2004-07-29 | $2.11 | $2.11 | 15,900 |
| 2004-07-28 | $2.21 | $2.21 | 5,300 |
| 2004-07-27 | $2.24 | $2.24 | 100 |
| 2004-07-26 | $2.20 | $2.20 | 19,700 |
| 2004-07-23 | $2.20 | $2.20 | 15,500 |
| 2004-07-22 | $2.30 | $2.30 | 9,500 |
| 2004-07-21 | $2.20 | $2.20 | 7,000 |
| 2004-07-20 | $2.18 | $2.18 | 18,000 |
| 2004-07-19 | $2.00 | $2.00 | 64,000 |
| 2004-07-16 | $2.17 | $2.17 | 26,300 |
| 2004-07-15 | $2.15 | $2.15 | 44,700 |
| 2004-07-14 | $1.94 | $1.94 | 11,600 |
| 2004-07-13 | $1.94 | $1.94 | 29,100 |
| 2004-07-12 | $2.05 | $2.05 | 4,200 |
| 2004-07-09 | $2.04 | $2.04 | 11,100 |
| 2004-07-08 | $2.15 | $2.15 | 9,600 |
| 2004-07-07 | $2.19 | $2.19 | 16,900 |
| 2004-07-06 | $2.20 | $2.20 | 11,800 |
| 2004-07-02 | $2.25 | $2.25 | 27,600 |
| 2004-07-01 | $2.30 | $2.30 | 10,100 |
| 2004-06-30 | $2.31 | $2.31 | 6,700 |
| 2004-06-29 | $2.39 | $2.39 | 2,000 |
| 2004-06-28 | $2.34 | $2.34 | 11,000 |
| 2004-06-25 | $2.35 | $2.35 | 8,800 |
| 2004-06-24 | $2.39 | $2.39 | 2,300 |
| 2004-06-23 | $2.45 | $2.45 | 19,700 |
| 2004-06-22 | $2.25 | $2.25 | 22,400 |
| 2004-06-21 | $2.34 | $2.34 | 14,600 |
| 2004-06-18 | $2.28 | $2.28 | 4,300 |
| 2004-06-17 | $2.40 | $2.40 | 15,300 |
| 2004-06-16 | $2.39 | $2.39 | 13,100 |
| 2004-06-15 | $2.26 | $2.26 | 12,000 |
| 2004-06-14 | $2.50 | $2.50 | 6,500 |
| 2004-06-10 | $2.57 | $2.57 | 3,600 |
| 2004-06-09 | $2.68 | $2.68 | 5,000 |
| 2004-06-08 | $2.77 | $2.77 | 18,400 |
| 2004-06-07 | $2.71 | $2.71 | 18,800 |
| 2004-06-04 | $2.85 | $2.85 | 7,200 |
| 2004-06-03 | $2.89 | $2.89 | 1,400 |
| 2004-06-02 | $2.99 | $2.99 | 10,000 |
| 2004-06-01 | $2.97 | $2.97 | 74,600 |
| 2004-05-28 | $3.00 | $3.00 | 46,500 |
| 2004-05-27 | $2.49 | $2.49 | 23,000 |
| 2004-05-26 | $2.36 | $2.36 | 30,500 |
| 2004-05-25 | $2.30 | $2.30 | 23,900 |
| 2004-05-24 | $2.30 | $2.30 | 39,500 |
| 2004-05-21 | $2.49 | $2.49 | 27,400 |
| 2004-05-20 | $2.64 | $2.64 | 8,300 |
| 2004-05-19 | $2.70 | $2.70 | 29,800 |
| 2004-05-18 | $2.73 | $2.73 | 4,300 |
| 2004-05-17 | $2.75 | $2.75 | 15,600 |
| 2004-05-14 | $2.93 | $2.93 | 12,000 |
| 2004-05-13 | $2.85 | $2.85 | 4,000 |
| 2004-05-12 | $2.90 | $2.90 | 9,700 |
| 2004-05-11 | $2.89 | $2.89 | 12,200 |
| 2004-05-10 | $2.80 | $2.80 | 58,800 |
| 2004-05-07 | $3.20 | $3.20 | 6,600 |
| 2004-05-06 | $3.19 | $3.19 | 2,600 |
| 2004-05-05 | $3.20 | $3.20 | 20,700 |
| 2004-05-04 | $3.19 | $3.19 | 5,100 |
| 2004-05-03 | $3.25 | $3.25 | 12,300 |
| 2004-04-30 | $3.25 | $3.25 | 17,700 |
| 2004-04-29 | $3.38 | $3.38 | 14,300 |
| 2004-04-28 | $3.50 | $3.50 | 23,100 |
| 2004-04-27 | $3.73 | $3.73 | 36,200 |
| 2004-04-26 | $3.91 | $3.91 | 36,200 |
| 2004-04-23 | $3.95 | $3.95 | 38,700 |
| 2004-04-22 | $4.19 | $4.19 | 38,300 |
| 2004-04-21 | $4.24 | $4.24 | 71,900 |
| 2004-04-20 | $3.93 | $3.93 | 46,900 |
| 2004-04-19 | $4.09 | $4.09 | 122,800 |
| 2004-04-16 | $3.57 | $3.57 | 26,200 |
| 2004-04-15 | $3.42 | $3.42 | 8,500 |
| 2004-04-14 | $3.20 | $3.20 | 13,000 |
| 2004-04-13 | $3.24 | $3.24 | 15,600 |
| 2004-04-12 | $3.23 | $3.23 | 16,300 |
| 2004-04-08 | $3.26 | $3.26 | 8,800 |
| 2004-04-07 | $3.20 | $3.20 | 6,800 |
| 2004-04-06 | $3.19 | $3.19 | 22,500 |
| 2004-04-05 | $3.22 | $3.22 | 13,000 |
| 2004-04-02 | $3.34 | $3.34 | 75,900 |
| 2004-04-01 | $3.23 | $3.23 | 40,900 |
| 2004-03-31 | $2.98 | $2.98 | 15,800 |
| 2004-03-30 | $2.95 | $2.95 | 35,300 |
| 2004-03-29 | $2.62 | $2.62 | 7,600 |
| 2004-03-26 | $2.60 | $2.60 | 12,400 |
| 2004-03-25 | $2.70 | $2.70 | 16,600 |
| 2004-03-24 | $2.62 | $2.62 | 17,100 |
| 2004-03-23 | $2.80 | $2.80 | 18,900 |
| 2004-03-22 | $2.88 | $2.88 | 14,000 |
| 2004-03-19 | $2.80 | $2.80 | 1,700 |
| 2004-03-18 | $2.88 | $2.88 | 11,200 |
| 2004-03-17 | $2.78 | $2.78 | 7,400 |
| 2004-03-16 | $2.79 | $2.79 | 300 |
| 2004-03-15 | $2.75 | $2.75 | 5,400 |
| 2004-03-12 | $2.79 | $2.79 | 14,100 |
| 2004-03-11 | $2.80 | $2.80 | 18,000 |
| 2004-03-10 | $2.86 | $2.86 | 20,900 |
| 2004-03-09 | $2.90 | $2.90 | 14,200 |
| 2004-03-08 | $2.92 | $2.92 | 8,700 |
| 2004-03-05 | $2.91 | $2.91 | 11,100 |
| 2004-03-04 | $2.95 | $2.95 | 17,200 |
| 2004-03-03 | $2.98 | $2.98 | 54,300 |
| 2004-03-02 | $2.91 | $2.91 | 41,700 |
| 2004-03-01 | $2.66 | $2.66 | 31,800 |
| 2004-02-27 | $2.50 | $2.50 | 107,900 |
| 2004-02-26 | $2.70 | $2.70 | 52,500 |
| 2004-02-25 | $2.85 | $2.85 | 64,900 |
| 2004-02-24 | $2.94 | $2.94 | 60,000 |
| 2004-02-23 | $2.95 | $2.95 | 75,000 |
| 2004-02-20 | $3.06 | $3.06 | 47,100 |
| 2004-02-19 | $3.05 | $3.05 | 50,900 |
| 2004-02-18 | $3.33 | $3.33 | 67,600 |
| 2004-02-17 | $3.40 | $3.40 | 258,300 |
| 2004-02-13 | $3.34 | $3.34 | 223,300 |
| 2004-02-12 | $3.30 | $3.30 | 53,500 |
| 2004-02-11 | $3.35 | $3.35 | 20,200 |
| 2004-02-10 | $3.33 | $3.33 | 12,900 |
| 2004-02-09 | $3.25 | $3.25 | 39,400 |
| 2004-02-06 | $3.33 | $3.33 | 6,400 |
| 2004-02-05 | $3.38 | $3.38 | 22,800 |
| 2004-02-04 | $3.35 | $3.35 | 17,600 |
| 2004-02-03 | $3.48 | $3.48 | 32,900 |
| 2004-02-02 | $3.57 | $3.57 | 17,000 |
| 2004-01-30 | $3.70 | $3.70 | 21,000 |
| 2004-01-29 | $3.72 | $3.72 | 5,100 |
| 2004-01-28 | $3.58 | $3.58 | 9,800 |
| 2004-01-27 | $3.60 | $3.60 | 33,200 |
| 2004-01-26 | $3.59 | $3.59 | 12,100 |
| 2004-01-23 | $3.55 | $3.55 | 18,800 |
| 2004-01-22 | $3.75 | $3.75 | 14,800 |
| 2004-01-21 | $3.69 | $3.69 | 11,400 |
| 2004-01-20 | $3.72 | $3.72 | 22,700 |
| 2004-01-16 | $3.78 | $3.78 | 23,100 |
| 2004-01-15 | $3.80 | $3.80 | 42,300 |
| 2004-01-14 | $3.74 | $3.74 | 19,500 |
| 2004-01-13 | $3.38 | $3.38 | 12,700 |
| 2004-01-12 | $3.40 | $3.40 | 8,700 |
| 2004-01-09 | $3.38 | $3.38 | 22,000 |
| 2004-01-08 | $3.40 | $3.40 | 33,000 |
| 2004-01-07 | $3.35 | $3.35 | 51,100 |
| 2004-01-06 | $3.12 | $3.12 | 23,700 |
| 2004-01-05 | $2.99 | $2.99 | 5,300 |
| 2004-01-02 | $3.00 | $3.00 | 4,000 |