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
- 1987-08-20 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 | $3.85 | $3.95 | 3,088,000 | — | — |
| 2004-12-30 | $3.86 | $3.96 | 2,561,600 | — | — |
| 2004-12-29 | $3.85 | $3.96 | 6,801,600 | — | — |
| 2004-12-28 | $3.91 | $4.02 | 6,027,200 | — | — |
| 2004-12-27 | $3.82 | $3.93 | 4,563,200 | — | — |
| 2004-12-23 | $3.83 | $3.94 | 3,184,000 | — | — |
| 2004-12-22 | $3.87 | $3.98 | 5,996,800 | — | — |
| 2004-12-21 | $3.85 | $3.96 | 5,368,000 | — | — |
| 2004-12-20 | $3.82 | $3.92 | 7,092,800 | — | — |
| 2004-12-17 | $3.86 | $3.97 | 7,902,400 | — | — |
| 2004-12-16 | $3.89 | $4.00 | 6,020,800 | — | — |
| 2004-12-15 | $3.90 | $4.01 | 4,585,600 | — | — |
| 2004-12-14 | $3.93 | $4.04 | 5,558,400 | — | — |
| 2004-12-13 | $3.86 | $3.97 | 4,800,000 | — | — |
| 2004-12-10 | $3.84 | $3.95 | 5,840,000 | — | — |
| 2004-12-09 | $3.90 | $4.00 | 9,612,800 | — | — |
| 2004-12-08 | $3.86 | $3.96 | 5,155,200 | — | — |
| 2004-12-07 | $3.83 | $3.94 | 6,868,800 | — | — |
| 2004-12-06 | $3.86 | $3.97 | 12,473,600 | — | — |
| 2004-12-03 | $3.95 | $4.06 | 8,804,800 | — | — |
| 2004-12-02 | $3.96 | $4.07 | 11,720,000 | — | — |
| 2004-12-01 | $3.93 | $4.04 | 9,560,000 | — | — |
| 2004-11-30 | $3.82 | $3.93 | 8,683,200 | — | — |
| 2004-11-29 | $3.84 | $3.95 | 6,521,600 | — | — |
| 2004-11-26 | $3.90 | $4.00 | 1,524,800 | — | — |
| 2004-11-24 | $3.90 | $4.00 | 6,084,800 | — | — |
| 2004-11-23 | $3.88 | $3.99 | 7,892,800 | — | — |
| 2004-11-22 | $3.82 | $3.93 | 7,462,400 | — | — |
| 2004-11-19 | $3.77 | $3.87 | 8,264,000 | — | — |
| 2004-11-18 | $3.84 | $3.94 | 6,864,000 | — | — |
| 2004-11-17 | $3.83 | $3.94 | 10,312,000 | — | — |
| 2004-11-16 | $3.79 | $3.89 | 7,644,800 | — | — |
| 2004-11-15 | $3.82 | $3.92 | 6,824,000 | — | — |
| 2004-11-12 | $3.81 | $3.92 | 12,134,400 | — | — |
| 2004-11-11 | $3.77 | $3.88 | 18,428,800 | — | — |
| 2004-11-10 | $3.70 | $3.80 | 10,504,000 | — | — |
| 2004-11-09 | $3.64 | $3.74 | 5,993,600 | — | — |
| 2004-11-08 | $3.62 | $3.72 | 4,796,800 | — | — |
| 2004-11-05 | $3.60 | $3.70 | 9,723,200 | — | — |
| 2004-11-04 | $3.64 | $3.74 | 12,092,800 | — | — |
| 2004-11-03 | $3.57 | $3.66 | 9,979,200 | — | — |
| 2004-11-02 | $3.52 | $3.62 | 13,859,200 | — | — |
| 2004-11-01 | $3.50 | $3.60 | 8,977,600 | — | — |
| 2004-10-29 | $3.45 | $3.55 | 7,312,000 | — | — |
| 2004-10-28 | $3.46 | $3.55 | 8,817,600 | — | — |
| 2004-10-27 | $3.40 | $3.50 | 18,304,000 | — | — |
| 2004-10-26 | $3.44 | $3.54 | 6,219,200 | — | — |
| 2004-10-25 | $3.44 | $3.53 | 7,910,400 | — | — |
| 2004-10-22 | $3.40 | $3.50 | 9,172,800 | — | — |
| 2004-10-21 | $3.42 | $3.51 | 39,705,600 | — | — |
| 2004-10-20 | $3.49 | $3.58 | 13,385,600 | — | — |
| 2004-10-19 | $3.48 | $3.58 | 14,512,000 | — | — |
| 2004-10-18 | $3.46 | $3.56 | 18,160,000 | — | — |
| 2004-10-15 | $3.29 | $3.38 | 14,761,600 | — | — |
| 2004-10-14 | $3.29 | $3.38 | 23,712,000 | — | — |
| 2004-10-13 | $3.34 | $3.43 | 36,944,000 | — | — |
| 2004-10-12 | $3.23 | $3.31 | 69,932,800 | — | — |
| 2004-10-11 | $3.62 | $3.72 | 5,820,800 | — | — |
| 2004-10-08 | $3.62 | $3.72 | 9,620,800 | — | — |
| 2004-10-07 | $3.68 | $3.78 | 8,712,000 | — | — |
| 2004-10-06 | $3.70 | $3.80 | 10,472,000 | — | — |
| 2004-10-05 | $3.66 | $3.76 | 19,225,600 | — | — |
| 2004-10-04 | $3.60 | $3.70 | 7,932,800 | — | — |
| 2004-10-01 | $3.56 | $3.66 | 12,667,200 | — | — |
| 2004-09-30 | $3.60 | $3.70 | 7,540,800 | — | — |
| 2004-09-29 | $3.57 | $3.67 | 9,734,400 | — | — |
| 2004-09-28 | $3.58 | $3.68 | 11,523,200 | — | — |
| 2004-09-27 | $3.51 | $3.61 | 8,470,400 | — | — |
| 2004-09-24 | $3.57 | $3.66 | 13,337,600 | — | — |
| 2004-09-23 | $3.59 | $3.69 | 10,940,800 | — | — |
| 2004-09-22 | $3.59 | $3.68 | 8,729,600 | — | — |
| 2004-09-21 | $3.62 | $3.72 | 7,200,000 | — | — |
| 2004-09-20 | $3.63 | $3.73 | 7,126,400 | — | — |
| 2004-09-17 | $3.69 | $3.79 | 7,353,600 | — | — |
| 2004-09-16 | $3.68 | $3.78 | 7,336,000 | — | — |
| 2004-09-15 | $3.67 | $3.77 | 13,835,200 | — | — |
| 2004-09-14 | $3.65 | $3.75 | 11,641,600 | — | — |
| 2004-09-13 | $3.72 | $3.82 | 7,603,200 | — | — |
| 2004-09-10 | $3.69 | $3.79 | 9,595,200 | — | — |
| 2004-09-09 | $3.69 | $3.79 | 16,470,400 | — | — |
| 2004-09-08 | $3.77 | $3.87 | 15,368,000 | — | — |
| 2004-09-07 | $3.80 | $3.91 | 22,844,800 | — | — |
| 2004-09-03 | $3.94 | $4.05 | 7,923,200 | — | — |
| 2004-09-02 | $3.99 | $4.10 | 11,814,400 | — | — |
| 2004-09-01 | $3.94 | $4.05 | 7,902,400 | — | — |
| 2004-08-31 | $3.92 | $4.03 | 17,139,200 | — | — |
| 2004-08-30 | $3.86 | $3.96 | 4,552,000 | — | — |
| 2004-08-27 | $3.85 | $3.95 | 5,676,800 | — | — |
| 2004-08-26 | $3.84 | $3.95 | 6,812,800 | — | — |
| 2004-08-25 | $3.87 | $3.98 | 15,449,600 | — | — |
| 2004-08-24 | $3.88 | $3.99 | 10,036,800 | — | — |
| 2004-08-23 | $3.85 | $3.95 | 6,211,200 | — | — |
| 2004-08-20 | $3.87 | $3.98 | 11,782,400 | — | — |
| 2004-08-19 | $3.75 | $3.85 | 11,328,000 | — | — |
| 2004-08-18 | $3.82 | $3.91 | 12,230,400 | — | — |
| 2004-08-17 | $3.83 | $3.91 | 14,504,000 | — | — |
| 2004-08-16 | $3.80 | $3.88 | 10,808,000 | — | — |
| 2004-08-13 | $3.71 | $3.80 | 6,073,600 | — | — |
| 2004-08-12 | $3.71 | $3.80 | 11,713,600 | — | — |
| 2004-08-11 | $3.88 | $3.97 | 13,059,200 | — | — |
| 2004-08-10 | $3.86 | $3.95 | 11,702,400 | — | — |
| 2004-08-09 | $3.74 | $3.83 | 11,555,200 | — | — |
| 2004-08-06 | $3.66 | $3.74 | 11,001,600 | — | — |
| 2004-08-05 | $3.79 | $3.88 | 7,403,200 | — | — |
| 2004-08-04 | $3.87 | $3.96 | 11,430,400 | — | — |
| 2004-08-03 | $3.82 | $3.90 | 7,784,000 | — | — |
| 2004-08-02 | $3.87 | $3.96 | 8,494,400 | — | — |
| 2004-07-30 | $3.90 | $3.99 | 8,374,400 | — | — |
| 2004-07-29 | $3.96 | $4.05 | 17,718,400 | — | — |
| 2004-07-28 | $3.85 | $3.94 | 12,121,600 | — | — |
| 2004-07-27 | $3.88 | $3.97 | 17,656,000 | — | — |
| 2004-07-26 | $3.65 | $3.73 | 7,571,200 | — | — |
| 2004-07-23 | $3.69 | $3.78 | 8,332,800 | — | — |
| 2004-07-22 | $3.71 | $3.80 | 11,032,000 | — | — |
| 2004-07-21 | $3.75 | $3.83 | 9,254,400 | — | — |
| 2004-07-20 | $3.85 | $3.94 | 13,272,000 | — | — |
| 2004-07-19 | $3.83 | $3.92 | 9,992,000 | — | — |
| 2004-07-16 | $3.80 | $3.89 | 15,284,800 | — | — |
| 2004-07-15 | $3.82 | $3.91 | 14,051,200 | — | — |
| 2004-07-14 | $3.78 | $3.87 | 20,043,200 | — | — |
| 2004-07-13 | $3.73 | $3.81 | 49,729,600 | — | — |
| 2004-07-12 | $3.40 | $3.48 | 5,803,200 | — | — |
| 2004-07-09 | $3.42 | $3.50 | 5,692,800 | — | — |
| 2004-07-08 | $3.37 | $3.45 | 5,796,800 | — | — |
| 2004-07-07 | $3.42 | $3.50 | 13,011,200 | — | — |
| 2004-07-06 | $3.43 | $3.51 | 5,948,800 | — | — |
| 2004-07-02 | $3.47 | $3.55 | 4,528,000 | — | — |
| 2004-07-01 | $3.48 | $3.56 | 8,724,800 | — | — |
| 2004-06-30 | $3.55 | $3.64 | 6,772,800 | — | — |
| 2004-06-29 | $3.49 | $3.57 | 6,804,800 | — | — |
| 2004-06-28 | $3.49 | $3.57 | 4,808,000 | — | — |
| 2004-06-25 | $3.45 | $3.53 | 9,540,800 | — | — |
| 2004-06-24 | $3.46 | $3.54 | 4,777,600 | — | — |
| 2004-06-23 | $3.48 | $3.56 | 7,622,400 | — | — |
| 2004-06-22 | $3.41 | $3.49 | 8,881,600 | — | — |
| 2004-06-21 | $3.42 | $3.50 | 6,363,200 | — | — |
| 2004-06-18 | $3.44 | $3.52 | 8,116,800 | — | — |
| 2004-06-17 | $3.42 | $3.50 | 5,097,600 | — | — |
| 2004-06-16 | $3.42 | $3.50 | 5,027,200 | — | — |
| 2004-06-15 | $3.41 | $3.49 | 9,286,400 | — | — |
| 2004-06-14 | $3.33 | $3.41 | 4,537,600 | — | — |
| 2004-06-10 | $3.38 | $3.46 | 4,313,600 | — | — |
| 2004-06-09 | $3.32 | $3.40 | 8,939,200 | — | — |
| 2004-06-08 | $3.41 | $3.49 | 5,401,600 | — | — |
| 2004-06-07 | $3.42 | $3.50 | 5,971,200 | — | — |
| 2004-06-04 | $3.30 | $3.38 | 7,414,400 | — | — |
| 2004-06-03 | $3.33 | $3.41 | 9,960,000 | — | — |
| 2004-06-02 | $3.36 | $3.44 | 9,417,600 | — | — |
| 2004-06-01 | $3.31 | $3.39 | 10,758,400 | — | — |
| 2004-05-28 | $3.24 | $3.31 | 9,220,800 | — | — |
| 2004-05-27 | $3.21 | $3.29 | 15,577,600 | — | — |
| 2004-05-26 | $3.14 | $3.22 | 6,512,000 | — | — |
| 2004-05-25 | $3.20 | $3.27 | 10,926,400 | — | — |
| 2004-05-24 | $3.09 | $3.16 | 8,667,200 | — | — |
| 2004-05-21 | $3.09 | $3.16 | 6,257,600 | — | — |
| 2004-05-20 | $3.06 | $3.13 | 7,556,800 | — | — |
| 2004-05-19 | $3.04 | $3.11 | 13,780,800 | — | — |
| 2004-05-18 | $3.11 | $3.18 | 7,315,200 | — | — |
| 2004-05-17 | $3.11 | $3.19 | 7,598,400 | — | — |
| 2004-05-14 | $3.13 | $3.21 | 9,747,200 | — | — |
| 2004-05-13 | $3.18 | $3.25 | 9,008,000 | — | — |
| 2004-05-12 | $3.25 | $3.33 | 11,406,400 | — | — |
| 2004-05-11 | $3.20 | $3.27 | 10,238,400 | — | — |
| 2004-05-10 | $3.21 | $3.28 | 8,419,200 | — | — |
| 2004-05-07 | $3.22 | $3.29 | 7,395,200 | — | — |
| 2004-05-06 | $3.32 | $3.40 | 9,086,400 | — | — |
| 2004-05-05 | $3.39 | $3.46 | 7,132,800 | — | — |
| 2004-05-04 | $3.38 | $3.46 | 8,584,000 | — | — |
| 2004-05-03 | $3.40 | $3.48 | 8,392,000 | — | — |
| 2004-04-30 | $3.43 | $3.51 | 6,780,800 | — | — |
| 2004-04-29 | $3.46 | $3.54 | 8,627,200 | — | — |
| 2004-04-28 | $3.49 | $3.57 | 7,193,600 | — | — |
| 2004-04-27 | $3.51 | $3.59 | 8,580,800 | — | — |
| 2004-04-26 | $3.44 | $3.52 | 6,385,600 | — | — |
| 2004-04-23 | $3.47 | $3.55 | 5,369,600 | — | — |
| 2004-04-22 | $3.52 | $3.60 | 9,129,600 | — | — |
| 2004-04-21 | $3.44 | $3.52 | 8,329,600 | — | — |
| 2004-04-20 | $3.47 | $3.55 | 7,852,800 | — | — |
| 2004-04-19 | $3.49 | $3.57 | 4,046,400 | — | — |
| 2004-04-16 | $3.45 | $3.53 | 8,707,200 | — | — |
| 2004-04-15 | $3.39 | $3.47 | 8,900,800 | — | — |
| 2004-04-14 | $3.46 | $3.54 | 7,208,000 | — | — |
| 2004-04-13 | $3.45 | $3.53 | 12,606,400 | — | — |
| 2004-04-12 | $3.42 | $3.50 | 4,284,800 | — | — |
| 2004-04-08 | $3.39 | $3.47 | 5,580,800 | — | — |
| 2004-04-07 | $3.39 | $3.47 | 8,560,000 | — | — |
| 2004-04-06 | $3.38 | $3.46 | 7,048,000 | — | — |
| 2004-04-05 | $3.40 | $3.48 | 6,496,000 | — | — |
| 2004-04-02 | $3.31 | $3.39 | 14,724,800 | — | — |
| 2004-04-01 | $3.27 | $3.34 | 12,132,800 | — | — |
| 2004-03-31 | $3.36 | $3.43 | 14,505,600 | — | — |
| 2004-03-30 | $3.23 | $3.30 | 5,424,000 | — | — |
| 2004-03-29 | $3.19 | $3.26 | 8,326,400 | — | — |
| 2004-03-26 | $3.11 | $3.19 | 9,649,600 | — | — |
| 2004-03-25 | $3.13 | $3.20 | 9,321,600 | — | — |
| 2004-03-24 | $3.00 | $3.07 | 7,944,000 | — | — |
| 2004-03-23 | $2.98 | $3.05 | 7,700,800 | — | — |
| 2004-03-22 | $2.98 | $3.05 | 6,475,200 | — | — |
| 2004-03-19 | $2.99 | $3.06 | 4,505,600 | — | — |
| 2004-03-18 | $3.01 | $3.08 | 6,764,800 | — | — |
| 2004-03-17 | $3.05 | $3.12 | 8,614,400 | — | — |
| 2004-03-16 | $2.99 | $3.06 | 13,817,600 | — | — |
| 2004-03-15 | $2.95 | $3.01 | 21,272,000 | — | — |
| 2004-03-12 | $2.79 | $2.86 | 16,995,200 | — | — |
| 2004-03-11 | $2.80 | $2.87 | 16,664,000 | — | — |
| 2004-03-10 | $2.86 | $2.92 | 10,059,200 | — | — |
| 2004-03-09 | $2.97 | $3.04 | 9,942,400 | — | — |
| 2004-03-08 | $3.01 | $3.08 | 5,481,600 | — | — |
| 2004-03-05 | $3.03 | $3.10 | 7,435,200 | — | — |
| 2004-03-04 | $2.98 | $3.04 | 9,968,000 | — | — |
| 2004-03-03 | $3.01 | $3.08 | 11,027,200 | — | — |
| 2004-03-02 | $3.03 | $3.10 | 4,985,600 | — | — |
| 2004-03-01 | $3.05 | $3.12 | 4,336,000 | — | — |
| 2004-02-27 | $3.03 | $3.10 | 6,184,000 | — | — |
| 2004-02-26 | $3.06 | $3.13 | 5,491,200 | — | — |
| 2004-02-25 | $3.02 | $3.09 | 6,473,600 | — | — |
| 2004-02-24 | $3.03 | $3.10 | 7,268,800 | — | — |
| 2004-02-23 | $3.00 | $3.07 | 9,273,600 | — | — |
| 2004-02-20 | $3.03 | $3.10 | 8,873,600 | — | — |
| 2004-02-19 | $3.05 | $3.12 | 6,152,000 | — | — |
| 2004-02-18 | $3.08 | $3.15 | 4,808,000 | — | — |
| 2004-02-17 | $3.13 | $3.19 | 3,985,600 | — | — |
| 2004-02-13 | $3.06 | $3.12 | 6,539,200 | — | — |
| 2004-02-12 | $3.11 | $3.17 | 4,179,200 | — | — |
| 2004-02-11 | $3.12 | $3.19 | 5,857,600 | — | — |
| 2004-02-10 | $3.11 | $3.17 | 6,432,000 | — | — |
| 2004-02-09 | $3.07 | $3.13 | 5,156,800 | — | — |
| 2004-02-06 | $3.10 | $3.16 | 9,820,800 | — | — |
| 2004-02-05 | $3.00 | $3.06 | 6,142,400 | — | — |
| 2004-02-04 | $3.03 | $3.09 | 7,561,600 | — | — |
| 2004-02-03 | $3.05 | $3.11 | 4,451,200 | — | — |
| 2004-02-02 | $3.01 | $3.07 | 7,030,400 | — | — |
| 2004-01-30 | $2.99 | $3.05 | 7,545,600 | — | — |
| 2004-01-29 | $3.02 | $3.08 | 7,595,200 | — | — |
| 2004-01-28 | $3.03 | $3.09 | 6,889,600 | — | — |
| 2004-01-27 | $3.12 | $3.18 | 5,457,600 | — | — |
| 2004-01-26 | $3.16 | $3.22 | 5,524,800 | — | — |
| 2004-01-23 | $3.18 | $3.25 | 3,009,600 | — | — |
| 2004-01-22 | $3.18 | $3.25 | 4,083,200 | — | — |
| 2004-01-21 | $3.22 | $3.29 | 5,651,200 | — | — |
| 2004-01-20 | $3.18 | $3.25 | 8,953,600 | — | — |
| 2004-01-16 | $3.19 | $3.25 | 6,366,400 | — | — |
| 2004-01-15 | $3.15 | $3.21 | 6,009,600 | — | — |
| 2004-01-14 | $3.16 | $3.23 | 5,009,600 | — | — |
| 2004-01-13 | $3.13 | $3.20 | 7,222,400 | — | — |
| 2004-01-12 | $3.07 | $3.13 | 6,822,400 | — | — |
| 2004-01-09 | $3.08 | $3.14 | 6,113,600 | — | — |
| 2004-01-08 | $3.16 | $3.22 | 5,201,600 | — | — |
| 2004-01-07 | $3.18 | $3.24 | 8,664,000 | — | — |
| 2004-01-06 | $3.15 | $3.21 | 10,518,400 | — | — |
| 2004-01-05 | $3.10 | $3.16 | 4,718,400 | — | — |
| 2004-01-02 | $3.12 | $3.18 | 9,224,000 | — | — |