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
- 2001-08-10 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 | $1.62 | $1.62 | 83 |
| 2004-12-30 | $1.62 | $1.62 | 0 |
| 2004-12-29 | $1.62 | $1.62 | 0 |
| 2004-12-28 | $1.62 | $1.62 | 0 |
| 2004-12-27 | $1.62 | $1.62 | 0 |
| 2004-12-23 | $1.62 | $1.62 | 333 |
| 2004-12-22 | $1.80 | $1.80 | 0 |
| 2004-12-21 | $1.80 | $1.80 | 0 |
| 2004-12-20 | $1.80 | $1.80 | 3,183 |
| 2004-12-17 | $1.59 | $1.59 | 1,083 |
| 2004-12-16 | $1.80 | $1.80 | 83 |
| 2004-12-15 | $1.80 | $1.80 | 8,333 |
| 2004-12-14 | $2.13 | $2.13 | 0 |
| 2004-12-13 | $2.13 | $2.13 | 833 |
| 2004-12-10 | $1.66 | $1.66 | 0 |
| 2004-12-09 | $1.66 | $1.66 | 0 |
| 2004-12-08 | $1.66 | $1.66 | 0 |
| 2004-12-07 | $1.66 | $1.66 | 2,083 |
| 2004-12-06 | $1.76 | $1.76 | 0 |
| 2004-12-03 | $1.76 | $1.76 | 1,667 |
| 2004-12-02 | $1.83 | $1.83 | 10,667 |
| 2004-12-01 | $1.88 | $1.88 | 10,667 |
| 2004-11-30 | $2.16 | $2.16 | 8,717 |
| 2004-11-29 | $2.22 | $2.22 | 12,050 |
| 2004-11-26 | $2.10 | $2.10 | 0 |
| 2004-11-24 | $2.10 | $2.10 | 333 |
| 2004-11-23 | $2.12 | $2.12 | 667 |
| 2004-11-22 | $2.10 | $2.10 | 4,133 |
| 2004-11-19 | $1.68 | $1.68 | 1,667 |
| 2004-11-18 | $1.68 | $1.68 | 0 |
| 2004-11-17 | $1.68 | $1.68 | 0 |
| 2004-11-16 | $1.68 | $1.68 | 4,167 |
| 2004-11-15 | $1.46 | $1.46 | 383 |
| 2004-11-12 | $1.74 | $1.74 | 0 |
| 2004-11-11 | $1.74 | $1.74 | 0 |
| 2004-11-10 | $1.74 | $1.74 | 0 |
| 2004-11-09 | $1.74 | $1.74 | 0 |
| 2004-11-08 | $1.74 | $1.74 | 1,500 |
| 2004-11-05 | $1.92 | $1.92 | 3,383 |
| 2004-11-04 | $1.86 | $1.86 | 0 |
| 2004-11-03 | $1.86 | $1.86 | 0 |
| 2004-11-02 | $1.86 | $1.86 | 0 |
| 2004-11-01 | $1.86 | $1.86 | 13,383 |
| 2004-10-29 | $1.32 | $1.32 | 0 |
| 2004-10-28 | $1.32 | $1.32 | 33 |
| 2004-10-27 | $1.38 | $1.38 | 0 |
| 2004-10-26 | $1.38 | $1.38 | 0 |
| 2004-10-25 | $1.38 | $1.38 | 0 |
| 2004-10-22 | $1.38 | $1.38 | 0 |
| 2004-10-21 | $1.38 | $1.38 | 333 |
| 2004-10-20 | $1.38 | $1.38 | 0 |
| 2004-10-19 | $1.38 | $1.38 | 0 |
| 2004-10-18 | $1.38 | $1.38 | 0 |
| 2004-10-15 | $1.38 | $1.38 | 0 |
| 2004-10-14 | $1.38 | $1.38 | 0 |
| 2004-10-13 | $1.38 | $1.38 | 833 |
| 2004-10-12 | $1.38 | $1.38 | 833 |
| 2004-10-11 | $1.38 | $1.38 | 1,167 |
| 2004-10-08 | $1.32 | $1.32 | 0 |
| 2004-10-07 | $1.32 | $1.32 | 0 |
| 2004-10-06 | $1.32 | $1.32 | 0 |
| 2004-10-05 | $1.32 | $1.32 | 10,750 |
| 2004-10-04 | $1.76 | $1.76 | 1,500 |
| 2004-10-01 | $1.56 | $1.56 | 833 |
| 2004-09-30 | $1.55 | $1.55 | 833 |
| 2004-09-29 | $1.50 | $1.50 | 0 |
| 2004-09-28 | $1.50 | $1.50 | 10,000 |
| 2004-09-27 | $1.47 | $1.47 | 0 |
| 2004-09-24 | $1.47 | $1.47 | 0 |
| 2004-09-23 | $1.47 | $1.47 | 0 |
| 2004-09-22 | $1.47 | $1.47 | 0 |
| 2004-09-21 | $1.47 | $1.47 | 6,667 |
| 2004-09-20 | $1.26 | $1.26 | 0 |
| 2004-09-17 | $1.26 | $1.26 | 2,500 |
| 2004-09-16 | $1.14 | $1.14 | 0 |
| 2004-09-15 | $1.14 | $1.14 | 0 |
| 2004-09-14 | $1.14 | $1.14 | 0 |
| 2004-09-13 | $1.14 | $1.14 | 1,567 |
| 2004-09-10 | $1.20 | $1.20 | 833 |
| 2004-09-09 | $1.20 | $1.20 | 500 |
| 2004-09-08 | $1.20 | $1.20 | 8,083 |
| 2004-09-07 | $1.26 | $1.26 | 0 |
| 2004-09-03 | $1.26 | $1.26 | 0 |
| 2004-09-02 | $1.26 | $1.26 | 0 |
| 2004-09-01 | $1.26 | $1.26 | 2,667 |
| 2004-08-31 | $1.26 | $1.26 | 0 |
| 2004-08-30 | $1.26 | $1.26 | 1,000 |
| 2004-08-27 | $1.56 | $1.56 | 0 |
| 2004-08-26 | $1.56 | $1.56 | 0 |
| 2004-08-25 | $1.56 | $1.56 | 3,333 |
| 2004-08-24 | $1.55 | $1.55 | 833 |
| 2004-08-23 | $1.56 | $1.56 | 6,833 |
| 2004-08-20 | $1.20 | $1.20 | 0 |
| 2004-08-19 | $1.20 | $1.20 | 0 |
| 2004-08-18 | $1.20 | $1.20 | 0 |
| 2004-08-17 | $1.20 | $1.20 | 0 |
| 2004-08-16 | $1.20 | $1.20 | 0 |
| 2004-08-13 | $1.20 | $1.20 | 0 |
| 2004-08-12 | $1.20 | $1.20 | 0 |
| 2004-08-11 | $1.20 | $1.20 | 133 |
| 2004-08-10 | $1.20 | $1.20 | 0 |
| 2004-08-09 | $1.20 | $1.20 | 0 |
| 2004-08-06 | $1.20 | $1.20 | 833 |
| 2004-08-05 | $1.26 | $1.26 | 0 |
| 2004-08-04 | $1.26 | $1.26 | 0 |
| 2004-08-03 | $1.26 | $1.26 | 833 |
| 2004-08-02 | $1.26 | $1.26 | 217 |
| 2004-07-30 | $1.53 | $1.53 | 0 |
| 2004-07-29 | $1.53 | $1.53 | 0 |
| 2004-07-28 | $1.53 | $1.53 | 0 |
| 2004-07-27 | $1.53 | $1.53 | 1,083 |
| 2004-07-26 | $1.50 | $1.50 | 583 |
| 2004-07-23 | $1.38 | $1.38 | 0 |
| 2004-07-22 | $1.38 | $1.38 | 4,750 |
| 2004-07-21 | $1.44 | $1.44 | 0 |
| 2004-07-20 | $1.44 | $1.44 | 0 |
| 2004-07-19 | $1.44 | $1.44 | 0 |
| 2004-07-16 | $1.44 | $1.44 | 0 |
| 2004-07-15 | $1.44 | $1.44 | 1,417 |
| 2004-07-14 | $1.32 | $1.32 | 0 |
| 2004-07-13 | $1.32 | $1.32 | 4,333 |
| 2004-07-12 | $1.50 | $1.50 | 0 |
| 2004-07-09 | $1.50 | $1.50 | 0 |
| 2004-07-08 | $1.50 | $1.50 | 0 |
| 2004-07-07 | $1.50 | $1.50 | 4,000 |
| 2004-07-06 | $1.52 | $1.52 | 0 |
| 2004-07-02 | $1.52 | $1.52 | 0 |
| 2004-07-01 | $1.52 | $1.52 | 0 |
| 2004-06-30 | $1.52 | $1.52 | 0 |
| 2004-06-29 | $1.52 | $1.52 | 0 |
| 2004-06-28 | $1.52 | $1.52 | 400 |
| 2004-06-25 | $1.41 | $1.41 | 0 |
| 2004-06-24 | $1.41 | $1.41 | 1,667 |
| 2004-06-23 | $1.44 | $1.44 | 833 |
| 2004-06-22 | $1.36 | $1.36 | 3,667 |
| 2004-06-21 | $1.08 | $1.08 | 0 |
| 2004-06-18 | $1.08 | $1.08 | 0 |
| 2004-06-17 | $1.08 | $1.08 | 16,167 |
| 2004-06-16 | $1.41 | $1.41 | 0 |
| 2004-06-15 | $1.41 | $1.41 | 0 |
| 2004-06-14 | $1.41 | $1.41 | 0 |
| 2004-06-10 | $1.41 | $1.41 | 0 |
| 2004-06-09 | $1.41 | $1.41 | 0 |
| 2004-06-08 | $1.41 | $1.41 | 6,167 |
| 2004-06-07 | $1.62 | $1.62 | 0 |
| 2004-06-04 | $1.62 | $1.62 | 2,000 |
| 2004-06-03 | $1.59 | $1.59 | 0 |
| 2004-06-02 | $1.59 | $1.59 | 583 |
| 2004-06-01 | $1.34 | $1.34 | 667 |
| 2004-05-28 | $1.38 | $1.38 | 0 |
| 2004-05-27 | $1.38 | $1.38 | 3,333 |
| 2004-05-26 | $1.23 | $1.23 | 0 |
| 2004-05-25 | $1.23 | $1.23 | 0 |
| 2004-05-24 | $1.23 | $1.23 | 0 |
| 2004-05-21 | $1.23 | $1.23 | 0 |
| 2004-05-20 | $1.23 | $1.23 | 0 |
| 2004-05-19 | $1.23 | $1.23 | 0 |
| 2004-05-18 | $1.23 | $1.23 | 1,333 |
| 2004-05-17 | $1.32 | $1.32 | 1,833 |
| 2004-05-14 | $1.08 | $1.08 | 833 |
| 2004-05-13 | $1.08 | $1.08 | 0 |
| 2004-05-12 | $1.08 | $1.08 | 0 |
| 2004-05-11 | $1.08 | $1.08 | 0 |
| 2004-05-10 | $1.08 | $1.08 | 2,833 |
| 2004-05-07 | $1.47 | $1.47 | 333 |
| 2004-05-06 | $1.50 | $1.50 | 667 |
| 2004-05-05 | $1.20 | $1.20 | 0 |
| 2004-05-04 | $1.20 | $1.20 | 50 |
| 2004-05-03 | $1.26 | $1.26 | 0 |
| 2004-04-30 | $1.26 | $1.26 | 8,917 |
| 2004-04-29 | $1.32 | $1.32 | 4,083 |
| 2004-04-28 | $1.32 | $1.32 | 17,750 |
| 2004-04-27 | $1.56 | $1.56 | 0 |
| 2004-04-26 | $1.56 | $1.56 | 2,717 |
| 2004-04-23 | $1.56 | $1.56 | 250 |
| 2004-04-22 | $1.26 | $1.26 | 0 |
| 2004-04-21 | $1.26 | $1.26 | 0 |
| 2004-04-20 | $1.26 | $1.26 | 1,217 |
| 2004-04-19 | $1.56 | $1.56 | 1,833 |
| 2004-04-16 | $1.47 | $1.47 | 833 |
| 2004-04-15 | $1.62 | $1.62 | 1,750 |
| 2004-04-14 | $1.74 | $1.74 | 1,833 |
| 2004-04-13 | $1.68 | $1.68 | 2,000 |
| 2004-04-12 | $1.92 | $1.92 | 0 |
| 2004-04-08 | $1.92 | $1.92 | 0 |
| 2004-04-07 | $1.92 | $1.92 | 0 |
| 2004-04-06 | $1.92 | $1.92 | 0 |
| 2004-04-05 | $1.92 | $1.92 | 383 |
| 2004-04-02 | $1.95 | $1.95 | 0 |
| 2004-04-01 | $1.95 | $1.95 | 0 |
| 2004-03-31 | $1.95 | $1.95 | 0 |
| 2004-03-30 | $1.95 | $1.95 | 0 |
| 2004-03-29 | $1.95 | $1.95 | 0 |
| 2004-03-26 | $1.95 | $1.95 | 0 |
| 2004-03-25 | $1.95 | $1.95 | 333 |
| 2004-03-24 | $1.98 | $1.98 | 317 |
| 2004-03-23 | $1.86 | $1.86 | 0 |
| 2004-03-22 | $1.86 | $1.86 | 733 |
| 2004-03-19 | $1.92 | $1.92 | 0 |
| 2004-03-18 | $1.92 | $1.92 | 14,317 |
| 2004-03-17 | $1.92 | $1.92 | 5,250 |
| 2004-03-16 | $1.98 | $1.98 | 167 |
| 2004-03-15 | $2.25 | $2.25 | 3,917 |
| 2004-03-12 | $2.34 | $2.34 | 0 |
| 2004-03-11 | $2.34 | $2.34 | 0 |
| 2004-03-10 | $2.34 | $2.34 | 0 |
| 2004-03-09 | $2.34 | $2.34 | 0 |
| 2004-03-08 | $2.34 | $2.34 | 167 |
| 2004-03-05 | $2.10 | $2.10 | 0 |
| 2004-03-04 | $2.10 | $2.10 | 0 |
| 2004-03-03 | $2.10 | $2.10 | 2,767 |
| 2004-03-02 | $2.34 | $2.34 | 1,167 |
| 2004-03-01 | $2.28 | $2.28 | 0 |
| 2004-02-27 | $2.28 | $2.28 | 500 |
| 2004-02-26 | $2.40 | $2.40 | 200 |
| 2004-02-25 | $2.34 | $2.34 | 567 |
| 2004-02-24 | $2.34 | $2.34 | 0 |
| 2004-02-23 | $2.34 | $2.34 | 0 |
| 2004-02-20 | $2.34 | $2.34 | 11,833 |
| 2004-02-19 | $2.22 | $2.22 | 1,333 |
| 2004-02-18 | $2.25 | $2.25 | 0 |
| 2004-02-17 | $2.25 | $2.25 | 0 |
| 2004-02-13 | $2.25 | $2.25 | 18,333 |
| 2004-02-12 | $2.70 | $2.70 | 2,250 |
| 2004-02-11 | $2.37 | $2.37 | 0 |
| 2004-02-10 | $2.37 | $2.37 | 0 |
| 2004-02-09 | $2.37 | $2.37 | 5,600 |
| 2004-02-06 | $2.28 | $2.28 | 0 |
| 2004-02-05 | $2.28 | $2.28 | 83 |
| 2004-02-04 | $2.70 | $2.70 | 500 |
| 2004-02-03 | $2.52 | $2.52 | 0 |
| 2004-02-02 | $2.52 | $2.52 | 1,967 |
| 2004-01-30 | $2.13 | $2.13 | 0 |
| 2004-01-29 | $2.13 | $2.13 | 23,833 |
| 2004-01-28 | $3.00 | $3.00 | 500 |
| 2004-01-27 | $3.00 | $3.00 | 0 |
| 2004-01-26 | $3.00 | $3.00 | 0 |
| 2004-01-23 | $3.00 | $3.00 | 500 |
| 2004-01-22 | $2.82 | $2.82 | 7,200 |
| 2004-01-21 | $2.78 | $2.78 | 0 |
| 2004-01-20 | $2.78 | $2.78 | 2,133 |
| 2004-01-16 | $2.94 | $2.94 | 0 |
| 2004-01-15 | $2.94 | $2.94 | 1,667 |
| 2004-01-14 | $3.00 | $3.00 | 1,817 |
| 2004-01-13 | $2.70 | $2.70 | 2,000 |
| 2004-01-12 | $2.76 | $2.76 | 833 |
| 2004-01-09 | $3.06 | $3.06 | 5,600 |
| 2004-01-08 | $3.06 | $3.06 | 167 |
| 2004-01-07 | $2.82 | $2.82 | 8,667 |
| 2004-01-06 | $2.70 | $2.70 | 2,833 |
| 2004-01-05 | $2.37 | $2.37 | 1,667 |
| 2004-01-02 | $2.52 | $2.52 | 0 |