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
- 2002-01-02 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 | $4.13 | $4.13 | 3,626 |
| 2004-12-30 | $3.75 | $3.75 | 1,139 |
| 2004-12-29 | $3.63 | $3.63 | 650 |
| 2004-12-28 | $3.50 | $3.50 | 5,458 |
| 2004-12-27 | $3.00 | $3.00 | 987 |
| 2004-12-23 | $3.63 | $3.63 | 1,665 |
| 2004-12-22 | $3.63 | $3.63 | 216 |
| 2004-12-21 | $3.13 | $3.13 | 2,576 |
| 2004-12-20 | $3.13 | $3.13 | 2,059 |
| 2004-12-17 | $3.50 | $3.50 | 7,866 |
| 2004-12-16 | $4.25 | $4.25 | 212 |
| 2004-12-15 | $5.00 | $5.00 | 4,053 |
| 2004-12-14 | $4.50 | $4.50 | 2,102 |
| 2004-12-13 | $4.88 | $4.88 | 982 |
| 2004-12-10 | $4.38 | $4.38 | 4,296 |
| 2004-12-09 | $4.50 | $4.50 | 240 |
| 2004-12-08 | $5.25 | $5.25 | 1,312 |
| 2004-12-07 | $4.88 | $4.88 | 7,459 |
| 2004-12-06 | $5.00 | $5.00 | 2,426 |
| 2004-12-03 | $4.75 | $4.75 | 7,275 |
| 2004-12-02 | $5.75 | $5.75 | 16,954 |
| 2004-12-01 | $6.25 | $6.25 | 8,496 |
| 2004-11-30 | $5.25 | $5.25 | 8,426 |
| 2004-11-29 | $5.63 | $5.63 | 11,556 |
| 2004-11-26 | $5.63 | $5.63 | 2,652 |
| 2004-11-24 | $5.25 | $5.25 | 5,697 |
| 2004-11-23 | $5.63 | $5.63 | 24,256 |
| 2004-11-22 | $3.25 | $3.25 | 7,598 |
| 2004-11-19 | $4.75 | $4.75 | 6,484 |
| 2004-11-18 | $3.75 | $3.75 | 14,225 |
| 2004-11-17 | $2.75 | $2.75 | 1,520 |
| 2004-11-16 | $2.38 | $2.38 | 4,620 |
| 2004-11-15 | $2.50 | $2.50 | 880 |
| 2004-11-12 | $2.50 | $2.50 | 5,407 |
| 2004-11-11 | $3.00 | $3.00 | 21,079 |
| 2004-11-10 | $2.63 | $2.63 | 13,734 |
| 2004-11-09 | $2.88 | $2.88 | 1,656 |
| 2004-11-08 | $2.25 | $2.25 | 6,160 |
| 2004-11-05 | $2.50 | $2.50 | 4,666 |
| 2004-11-04 | $2.88 | $2.88 | 1,660 |
| 2004-11-03 | $2.50 | $2.50 | 7,045 |
| 2004-11-02 | $2.63 | $2.63 | 39,297 |
| 2004-11-01 | $2.88 | $2.88 | 60,654 |
| 2004-10-29 | $1.63 | $1.63 | 576 |
| 2004-10-28 | $1.50 | $1.50 | 560 |
| 2004-10-27 | $1.50 | $1.50 | 0 |
| 2004-10-26 | $1.50 | $1.50 | 0 |
| 2004-10-25 | $1.50 | $1.50 | 192 |
| 2004-10-22 | $1.50 | $1.50 | 209 |
| 2004-10-21 | $1.00 | $1.00 | 0 |
| 2004-10-20 | $1.00 | $1.00 | 0 |
| 2004-10-19 | $1.00 | $1.00 | 577 |
| 2004-10-18 | $1.13 | $1.13 | 241 |
| 2004-10-15 | $0.88 | $0.88 | 1,609 |
| 2004-10-14 | $1.00 | $1.00 | 208 |
| 2004-10-13 | $1.13 | $1.13 | 1,400 |
| 2004-10-12 | $1.25 | $1.25 | 1,809 |
| 2004-10-11 | $1.00 | $1.00 | 1,612 |
| 2004-10-08 | $1.00 | $1.00 | 2,154 |
| 2004-10-07 | $1.00 | $1.00 | 59 |
| 2004-10-06 | $1.13 | $1.13 | 1,800 |
| 2004-10-05 | $1.13 | $1.13 | 218 |
| 2004-10-04 | $1.13 | $1.13 | 480 |
| 2004-10-01 | $1.13 | $1.13 | 2,242 |
| 2004-09-30 | $1.13 | $1.13 | 4 |
| 2004-09-29 | $1.13 | $1.13 | 0 |
| 2004-09-28 | $1.13 | $1.13 | 80 |
| 2004-09-27 | $1.13 | $1.13 | 16 |
| 2004-09-24 | $1.50 | $1.50 | 0 |
| 2004-09-23 | $1.50 | $1.50 | 0 |
| 2004-09-22 | $1.50 | $1.50 | 0 |
| 2004-09-21 | $1.50 | $1.50 | 252 |
| 2004-09-20 | $1.00 | $1.00 | 0 |
| 2004-09-17 | $1.00 | $1.00 | 800 |
| 2004-09-16 | $1.25 | $1.25 | 0 |
| 2004-09-15 | $1.25 | $1.25 | 748 |
| 2004-09-14 | $1.00 | $1.00 | 0 |
| 2004-09-13 | $1.00 | $1.00 | 2,976 |
| 2004-09-10 | $0.88 | $0.88 | 120 |
| 2004-09-09 | $1.13 | $1.13 | 80 |
| 2004-09-08 | $1.13 | $1.13 | 1,160 |
| 2004-09-07 | $1.00 | $1.00 | 32 |
| 2004-09-03 | $1.00 | $1.00 | 2,960 |
| 2004-09-02 | $1.00 | $1.00 | 3,736 |
| 2004-09-01 | $1.25 | $1.25 | 1,080 |
| 2004-08-31 | $1.13 | $1.13 | 8 |
| 2004-08-30 | $1.25 | $1.25 | 0 |
| 2004-08-27 | $1.25 | $1.25 | 2,880 |
| 2004-08-26 | $1.75 | $1.75 | 1,240 |
| 2004-08-25 | $1.13 | $1.13 | 0 |
| 2004-08-24 | $1.13 | $1.13 | 340 |
| 2004-08-23 | $1.25 | $1.25 | 0 |
| 2004-08-20 | $1.25 | $1.25 | 6 |
| 2004-08-19 | $1.25 | $1.25 | 80 |
| 2004-08-18 | $1.25 | $1.25 | 1,160 |
| 2004-08-17 | $1.25 | $1.25 | 16 |
| 2004-08-16 | $1.75 | $1.75 | 88 |
| 2004-08-13 | $1.25 | $1.25 | 0 |
| 2004-08-12 | $1.25 | $1.25 | 0 |
| 2004-08-11 | $1.25 | $1.25 | 1,280 |
| 2004-08-10 | $1.00 | $1.00 | 0 |
| 2004-08-09 | $1.00 | $1.00 | 0 |
| 2004-08-06 | $1.00 | $1.00 | 0 |
| 2004-08-05 | $1.00 | $1.00 | 2,373 |
| 2004-08-04 | $1.13 | $1.13 | 4,600 |
| 2004-08-03 | $1.25 | $1.25 | 5,958 |
| 2004-08-02 | $1.50 | $1.50 | 480 |
| 2004-07-30 | $1.88 | $1.88 | 0 |
| 2004-07-29 | $1.88 | $1.88 | 0 |
| 2004-07-28 | $1.88 | $1.88 | 97 |
| 2004-07-27 | $1.88 | $1.88 | 160 |
| 2004-07-26 | $1.88 | $1.88 | 320 |
| 2004-07-23 | $2.50 | $2.50 | 3,020 |
| 2004-07-22 | $2.50 | $2.50 | 0 |
| 2004-07-21 | $2.50 | $2.50 | 0 |
| 2004-07-20 | $2.50 | $2.50 | 32 |
| 2004-07-19 | $1.25 | $1.25 | 4,960 |
| 2004-07-16 | $2.00 | $2.00 | 1,688 |
| 2004-07-15 | $2.25 | $2.25 | 880 |
| 2004-07-14 | $1.13 | $1.13 | 0 |
| 2004-07-13 | $1.13 | $1.13 | 1,480 |
| 2004-07-12 | $1.13 | $1.13 | 1,800 |
| 2004-07-09 | $1.25 | $1.25 | 206 |
| 2004-07-08 | $1.25 | $1.25 | 0 |
| 2004-07-07 | $1.25 | $1.25 | 480 |
| 2004-07-06 | $1.38 | $1.38 | 3,079 |
| 2004-07-02 | $1.63 | $1.63 | 2,020 |
| 2004-07-01 | $1.63 | $1.63 | 1,070 |
| 2004-06-30 | $1.50 | $1.50 | 21 |
| 2004-06-29 | $1.50 | $1.50 | 0 |
| 2004-06-28 | $1.50 | $1.50 | 0 |
| 2004-06-25 | $1.50 | $1.50 | 186 |
| 2004-06-24 | $1.50 | $1.50 | 400 |
| 2004-06-23 | $1.25 | $1.25 | 406 |
| 2004-06-22 | $1.50 | $1.50 | 0 |
| 2004-06-21 | $1.50 | $1.50 | 320 |
| 2004-06-18 | $1.25 | $1.25 | 840 |
| 2004-06-17 | $1.25 | $1.25 | 4 |
| 2004-06-16 | $1.50 | $1.50 | 0 |
| 2004-06-15 | $1.50 | $1.50 | 778 |
| 2004-06-14 | $1.50 | $1.50 | 0 |
| 2004-06-10 | $1.50 | $1.50 | 1,478 |
| 2004-06-09 | $1.63 | $1.63 | 636 |
| 2004-06-08 | $1.63 | $1.63 | 736 |
| 2004-06-07 | $1.50 | $1.50 | 168 |
| 2004-06-04 | $1.63 | $1.63 | 658 |
| 2004-06-03 | $1.25 | $1.25 | 11,810 |
| 2004-06-02 | $1.25 | $1.25 | 476 |
| 2004-06-01 | $1.38 | $1.38 | 0 |
| 2004-05-28 | $1.38 | $1.38 | 560 |
| 2004-05-27 | $1.63 | $1.63 | 520 |
| 2004-05-26 | $1.63 | $1.63 | 560 |
| 2004-05-25 | $1.50 | $1.50 | 848 |
| 2004-05-24 | $1.38 | $1.38 | 790 |
| 2004-05-21 | $1.88 | $1.88 | 600 |
| 2004-05-20 | $1.75 | $1.75 | 400 |
| 2004-05-19 | $1.38 | $1.38 | 64 |
| 2004-05-18 | $2.00 | $2.00 | 115 |
| 2004-05-17 | $1.75 | $1.75 | 0 |
| 2004-05-14 | $1.75 | $1.75 | 0 |
| 2004-05-13 | $1.75 | $1.75 | 0 |
| 2004-05-12 | $1.75 | $1.75 | 2,146 |
| 2004-05-11 | $1.38 | $1.38 | 14 |
| 2004-05-10 | $1.88 | $1.88 | 0 |
| 2004-05-07 | $1.88 | $1.88 | 0 |
| 2004-05-06 | $1.88 | $1.88 | 3,068 |
| 2004-05-05 | $1.88 | $1.88 | 7,480 |
| 2004-05-04 | $2.00 | $2.00 | 2,080 |
| 2004-05-03 | $2.50 | $2.50 | 160 |
| 2004-04-30 | $2.25 | $2.25 | 80 |
| 2004-04-29 | $2.38 | $2.38 | 24 |
| 2004-04-28 | $1.88 | $1.88 | 48 |
| 2004-04-27 | $2.38 | $2.38 | 0 |
| 2004-04-26 | $2.38 | $2.38 | 0 |
| 2004-04-23 | $2.38 | $2.38 | 0 |
| 2004-04-22 | $2.38 | $2.38 | 2,718 |
| 2004-04-21 | $2.25 | $2.25 | 6 |
| 2004-04-20 | $2.00 | $2.00 | 880 |
| 2004-04-19 | $2.13 | $2.13 | 3,616 |
| 2004-04-16 | $2.50 | $2.50 | 992 |
| 2004-04-15 | $2.50 | $2.50 | 160 |
| 2004-04-14 | $2.50 | $2.50 | 0 |
| 2004-04-13 | $2.50 | $2.50 | 160 |
| 2004-04-12 | $2.50 | $2.50 | 2,200 |
| 2004-04-08 | $2.50 | $2.50 | 0 |
| 2004-04-07 | $2.50 | $2.50 | 180 |
| 2004-04-06 | $2.50 | $2.50 | 2,240 |
| 2004-04-05 | $2.50 | $2.50 | 200 |
| 2004-04-02 | $2.50 | $2.50 | 162 |
| 2004-04-01 | $2.63 | $2.63 | 191 |
| 2004-03-31 | $2.63 | $2.63 | 332 |
| 2004-03-30 | $2.50 | $2.50 | 2,430 |
| 2004-03-29 | $3.25 | $3.25 | 336 |
| 2004-03-26 | $3.00 | $3.00 | 3,192 |
| 2004-03-25 | $2.88 | $2.88 | 240 |
| 2004-03-24 | $2.50 | $2.50 | 520 |
| 2004-03-23 | $3.00 | $3.00 | 0 |
| 2004-03-22 | $3.00 | $3.00 | 1,880 |
| 2004-03-19 | $2.88 | $2.88 | 1,346 |
| 2004-03-18 | $2.50 | $2.50 | 960 |
| 2004-03-17 | $3.13 | $3.13 | 2,360 |
| 2004-03-16 | $3.13 | $3.13 | 240 |
| 2004-03-15 | $2.50 | $2.50 | 4,098 |
| 2004-03-12 | $2.50 | $2.50 | 6,966 |
| 2004-03-11 | $3.50 | $3.50 | 4,740 |
| 2004-03-10 | $3.50 | $3.50 | 3,996 |
| 2004-03-09 | $3.38 | $3.38 | 1,356 |
| 2004-03-08 | $4.38 | $4.38 | 0 |
| 2004-03-05 | $4.38 | $4.38 | 4,607 |
| 2004-03-04 | $4.00 | $4.00 | 2,334 |
| 2004-03-03 | $4.75 | $4.75 | 1,412 |
| 2004-03-02 | $4.75 | $4.75 | 3,777 |
| 2004-03-01 | $4.88 | $4.88 | 1,137 |
| 2004-02-27 | $5.00 | $5.00 | 7,268 |
| 2004-02-26 | $4.00 | $4.00 | 17,548 |
| 2004-02-25 | $6.25 | $6.25 | 9,286 |
| 2004-02-24 | $5.63 | $5.63 | 42,887 |
| 2004-02-23 | $2.50 | $2.50 | 1,368 |
| 2004-02-20 | $2.50 | $2.50 | 0 |
| 2004-02-19 | $2.50 | $2.50 | 1,014 |
| 2004-02-18 | $2.88 | $2.88 | 40 |
| 2004-02-17 | $3.75 | $3.75 | 1,533 |
| 2004-02-13 | $2.50 | $2.50 | 0 |
| 2004-02-12 | $2.50 | $2.50 | 80 |
| 2004-02-11 | $2.38 | $2.38 | 0 |
| 2004-02-10 | $2.38 | $2.38 | 35 |
| 2004-02-09 | $2.50 | $2.50 | 562 |
| 2004-02-06 | $2.50 | $2.50 | 2,136 |
| 2004-02-05 | $2.38 | $2.38 | 112 |
| 2004-02-04 | $2.38 | $2.38 | 0 |
| 2004-02-03 | $2.38 | $2.38 | 0 |
| 2004-02-02 | $2.38 | $2.38 | 1,535 |
| 2004-01-30 | $2.38 | $2.38 | 216 |
| 2004-01-29 | $2.50 | $2.50 | 80 |
| 2004-01-28 | $2.50 | $2.50 | 60 |
| 2004-01-27 | $2.75 | $2.75 | 2,584 |
| 2004-01-26 | $2.25 | $2.25 | 80 |
| 2004-01-23 | $2.25 | $2.25 | 229 |
| 2004-01-22 | $2.25 | $2.25 | 40 |
| 2004-01-21 | $2.50 | $2.50 | 8,024 |
| 2004-01-20 | $2.63 | $2.63 | 1,648 |
| 2004-01-16 | $2.63 | $2.63 | 2,400 |
| 2004-01-15 | $2.50 | $2.50 | 215 |
| 2004-01-14 | $2.75 | $2.75 | 223 |
| 2004-01-13 | $2.75 | $2.75 | 48 |
| 2004-01-12 | $2.50 | $2.50 | 2,482 |
| 2004-01-09 | $2.50 | $2.50 | 7,136 |
| 2004-01-08 | $2.38 | $2.38 | 5,768 |
| 2004-01-07 | $2.38 | $2.38 | 3,560 |
| 2004-01-06 | $2.25 | $2.25 | 1,200 |
| 2004-01-05 | $2.25 | $2.25 | 4,223 |
| 2004-01-02 | $2.50 | $2.50 | 702 |