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
- 1991-09-13 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 | $3.47 | $3.81 | 34,320 | — | — |
| 2004-12-30 | $3.47 | $3.81 | 33,120 | — | — |
| 2004-12-29 | $3.48 | $3.83 | 20,640 | — | — |
| 2004-12-28 | $3.48 | $3.83 | 30,480 | — | — |
| 2004-12-27 | $3.39 | $3.73 | 54,240 | — | — |
| 2004-12-23 | $3.44 | $3.78 | 27,120 | — | — |
| 2004-12-22 | $3.41 | $3.74 | 65,280 | — | — |
| 2004-12-21 | $3.43 | $3.76 | 35,040 | — | — |
| 2004-12-20 | $3.45 | $3.79 | 156,000 | — | — |
| 2004-12-17 | $3.53 | $3.87 | 69,840 | — | — |
| 2004-12-16 | $3.69 | $4.05 | 50,400 | — | — |
| 2004-12-15 | $3.73 | $4.09 | 48,240 | — | — |
| 2004-12-14 | $3.75 | $4.12 | 23,520 | — | — |
| 2004-12-13 | $3.93 | $4.32 | 56,880 | — | — |
| 2004-12-10 | $3.80 | $4.17 | 45,360 | — | — |
| 2004-12-09 | $3.92 | $4.30 | 30,480 | — | — |
| 2004-12-08 | $3.90 | $4.28 | 11,760 | — | — |
| 2004-12-07 | $3.84 | $4.22 | 13,920 | — | — |
| 2004-12-06 | $3.95 | $4.33 | 8,400 | — | — |
| 2004-12-03 | $4.04 | $4.44 | 5,040 | — | — |
| 2004-12-02 | $4.06 | $4.46 | 27,120 | — | — |
| 2004-12-01 | $3.99 | $4.38 | 16,560 | — | — |
| 2004-11-30 | $3.92 | $4.31 | 57,600 | — | — |
| 2004-11-29 | $3.99 | $4.38 | 125,280 | — | — |
| 2004-11-26 | $4.00 | $4.39 | 14,640 | — | — |
| 2004-11-24 | $3.96 | $4.35 | 20,640 | — | — |
| 2004-11-23 | $3.91 | $4.30 | 12,960 | — | — |
| 2004-11-22 | $3.88 | $4.26 | 26,880 | — | — |
| 2004-11-19 | $3.79 | $4.17 | 34,560 | — | — |
| 2004-11-18 | $3.83 | $4.21 | 29,040 | — | — |
| 2004-11-17 | $3.84 | $4.22 | 20,640 | — | — |
| 2004-11-16 | $3.79 | $4.16 | 291,120 | — | — |
| 2004-11-15 | $3.83 | $4.21 | 18,960 | — | — |
| 2004-11-12 | $3.87 | $4.25 | 30,240 | — | — |
| 2004-11-11 | $3.74 | $4.11 | 34,800 | — | — |
| 2004-11-10 | $3.60 | $3.96 | 9,600 | — | — |
| 2004-11-09 | $3.64 | $4.00 | 2,880 | — | — |
| 2004-11-08 | $3.64 | $4.00 | 17,040 | — | — |
| 2004-11-05 | $3.65 | $4.01 | 59,760 | — | — |
| 2004-11-04 | $3.45 | $3.79 | 29,040 | — | — |
| 2004-11-03 | $3.43 | $3.77 | 12,240 | — | — |
| 2004-11-02 | $3.43 | $3.77 | 17,520 | — | — |
| 2004-11-01 | $3.46 | $3.80 | 12,720 | — | — |
| 2004-10-29 | $3.38 | $3.71 | 47,760 | — | — |
| 2004-10-28 | $3.40 | $3.73 | 128,640 | — | — |
| 2004-10-27 | $3.40 | $3.74 | 90,480 | — | — |
| 2004-10-26 | $3.40 | $3.73 | 22,560 | — | — |
| 2004-10-25 | $3.39 | $3.72 | 30,480 | — | — |
| 2004-10-22 | $3.34 | $3.67 | 44,160 | — | — |
| 2004-10-21 | $3.41 | $3.74 | 10,080 | — | — |
| 2004-10-20 | $3.35 | $3.68 | 67,200 | — | — |
| 2004-10-19 | $3.36 | $3.69 | 19,440 | — | — |
| 2004-10-18 | $3.33 | $3.66 | 19,200 | — | — |
| 2004-10-15 | $3.25 | $3.57 | 69,360 | — | — |
| 2004-10-14 | $3.23 | $3.55 | 70,320 | — | — |
| 2004-10-13 | $3.33 | $3.66 | 25,920 | — | — |
| 2004-10-12 | $3.42 | $3.75 | 3,600 | — | — |
| 2004-10-11 | $3.42 | $3.75 | 1,680 | — | — |
| 2004-10-08 | $3.42 | $3.75 | 6,000 | — | — |
| 2004-10-07 | $3.38 | $3.71 | 93,360 | — | — |
| 2004-10-06 | $3.53 | $3.87 | 13,200 | — | — |
| 2004-10-05 | $3.53 | $3.88 | 24,000 | — | — |
| 2004-10-04 | $3.55 | $3.90 | 34,800 | — | — |
| 2004-10-01 | $3.44 | $3.78 | 22,800 | — | — |
| 2004-09-30 | $3.37 | $3.70 | 30,960 | — | — |
| 2004-09-29 | $3.42 | $3.75 | 27,360 | — | — |
| 2004-09-28 | $3.31 | $3.63 | 20,640 | — | — |
| 2004-09-27 | $3.29 | $3.62 | 68,160 | — | — |
| 2004-09-24 | $3.29 | $3.62 | 94,320 | — | — |
| 2004-09-23 | $3.46 | $3.80 | 4,800 | — | — |
| 2004-09-22 | $3.45 | $3.79 | 10,080 | — | — |
| 2004-09-21 | $3.54 | $3.89 | 47,280 | — | — |
| 2004-09-20 | $3.33 | $3.66 | 69,120 | — | — |
| 2004-09-17 | $3.38 | $3.71 | 65,040 | — | — |
| 2004-09-16 | $3.67 | $4.03 | 113,040 | — | — |
| 2004-09-15 | $3.67 | $4.03 | 97,200 | — | — |
| 2004-09-14 | $3.83 | $4.21 | 21,120 | — | — |
| 2004-09-13 | $3.79 | $4.17 | 21,600 | — | — |
| 2004-09-10 | $3.71 | $4.08 | 4,560 | — | — |
| 2004-09-09 | $3.74 | $4.11 | 27,360 | — | — |
| 2004-09-08 | $3.60 | $3.95 | 38,160 | — | — |
| 2004-09-07 | $3.62 | $3.97 | 17,520 | — | — |
| 2004-09-03 | $3.62 | $3.97 | 5,280 | — | — |
| 2004-09-02 | $3.54 | $3.89 | 6,960 | — | — |
| 2004-09-01 | $3.48 | $3.83 | 29,760 | — | — |
| 2004-08-31 | $3.48 | $3.82 | 9,840 | — | — |
| 2004-08-30 | $3.48 | $3.82 | 6,000 | — | — |
| 2004-08-27 | $3.44 | $3.78 | 3,840 | — | — |
| 2004-08-26 | $3.42 | $3.76 | 9,840 | — | — |
| 2004-08-25 | $3.43 | $3.77 | 13,680 | — | — |
| 2004-08-24 | $3.44 | $3.78 | 23,280 | — | — |
| 2004-08-23 | $3.44 | $3.78 | 9,600 | — | — |
| 2004-08-20 | $3.35 | $3.68 | 4,560 | — | — |
| 2004-08-19 | $3.33 | $3.66 | 15,120 | — | — |
| 2004-08-18 | $3.34 | $3.67 | 30,960 | — | — |
| 2004-08-17 | $3.41 | $3.75 | 3,840 | — | — |
| 2004-08-16 | $3.35 | $3.68 | 8,880 | — | — |
| 2004-08-13 | $3.33 | $3.66 | 10,080 | — | — |
| 2004-08-12 | $3.36 | $3.69 | 56,880 | — | — |
| 2004-08-11 | $3.35 | $3.68 | 20,400 | — | — |
| 2004-08-10 | $3.42 | $3.75 | 14,400 | — | — |
| 2004-08-09 | $3.36 | $3.69 | 41,520 | — | — |
| 2004-08-06 | $3.47 | $3.81 | 28,080 | — | — |
| 2004-08-05 | $3.46 | $3.80 | 13,920 | — | — |
| 2004-08-04 | $3.51 | $3.86 | 21,600 | — | — |
| 2004-08-03 | $3.44 | $3.78 | 11,040 | — | — |
| 2004-08-02 | $3.49 | $3.83 | 20,880 | — | — |
| 2004-07-30 | $3.48 | $3.82 | 33,840 | — | — |
| 2004-07-29 | $3.45 | $3.79 | 32,640 | — | — |
| 2004-07-28 | $3.48 | $3.82 | 13,440 | — | — |
| 2004-07-27 | $3.38 | $3.71 | 12,480 | — | — |
| 2004-07-26 | $3.29 | $3.62 | 36,000 | — | — |
| 2004-07-23 | $3.23 | $3.55 | 39,600 | — | — |
| 2004-07-22 | $3.20 | $3.52 | 113,760 | — | — |
| 2004-07-21 | $3.13 | $3.43 | 82,560 | — | — |
| 2004-07-20 | $3.38 | $3.71 | 97,200 | — | — |
| 2004-07-19 | $3.37 | $3.70 | 54,720 | — | — |
| 2004-07-16 | $3.42 | $3.75 | 45,840 | — | — |
| 2004-07-15 | $3.62 | $3.97 | 34,320 | — | — |
| 2004-07-14 | $3.61 | $3.96 | 86,880 | — | — |
| 2004-07-13 | $3.67 | $4.03 | 26,640 | — | — |
| 2004-07-12 | $3.73 | $4.10 | 65,280 | — | — |
| 2004-07-09 | $3.75 | $4.12 | 14,640 | — | — |
| 2004-07-08 | $3.71 | $4.07 | 35,280 | — | — |
| 2004-07-07 | $3.90 | $4.29 | 41,280 | — | — |
| 2004-07-06 | $3.92 | $4.30 | 7,200 | — | — |
| 2004-07-02 | $4.04 | $4.44 | 20,160 | — | — |
| 2004-07-01 | $3.98 | $4.37 | 28,080 | — | — |
| 2004-06-30 | $4.14 | $4.55 | 51,120 | — | — |
| 2004-06-29 | $4.08 | $4.49 | 29,280 | — | — |
| 2004-06-28 | $3.92 | $4.30 | 42,960 | — | — |
| 2004-06-25 | $4.04 | $4.44 | 71,040 | — | — |
| 2004-06-24 | $3.90 | $4.29 | 26,880 | — | — |
| 2004-06-23 | $3.81 | $4.19 | 17,520 | — | — |
| 2004-06-22 | $3.65 | $4.01 | 27,360 | — | — |
| 2004-06-21 | $3.67 | $4.03 | 32,640 | — | — |
| 2004-06-18 | $3.63 | $3.99 | 96,000 | — | — |
| 2004-06-17 | $3.65 | $4.01 | 31,200 | — | — |
| 2004-06-16 | $3.63 | $3.99 | 33,120 | — | — |
| 2004-06-15 | $3.65 | $4.01 | 42,960 | — | — |
| 2004-06-14 | $3.63 | $3.99 | 26,160 | — | — |
| 2004-06-10 | $3.78 | $4.15 | 44,640 | — | — |
| 2004-06-09 | $3.75 | $4.12 | 109,200 | — | — |
| 2004-06-08 | $3.88 | $4.26 | 15,600 | — | — |
| 2004-06-07 | $3.96 | $4.35 | 23,760 | — | — |
| 2004-06-04 | $3.94 | $4.33 | 12,960 | — | — |
| 2004-06-03 | $4.05 | $4.45 | 36,960 | — | — |
| 2004-06-02 | $3.88 | $4.26 | 59,040 | — | — |
| 2004-06-01 | $3.95 | $4.33 | 47,760 | — | — |
| 2004-05-28 | $3.95 | $4.33 | 14,640 | — | — |
| 2004-05-27 | $4.10 | $4.50 | 6,720 | — | — |
| 2004-05-26 | $4.15 | $4.56 | 7,920 | — | — |
| 2004-05-25 | $4.20 | $4.62 | 23,040 | — | — |
| 2004-05-24 | $4.05 | $4.45 | 10,560 | — | — |
| 2004-05-21 | $3.96 | $4.35 | 48,720 | — | — |
| 2004-05-20 | $3.75 | $4.12 | 36,240 | — | — |
| 2004-05-19 | $3.76 | $4.13 | 35,040 | — | — |
| 2004-05-18 | $3.93 | $4.31 | 8,400 | — | — |
| 2004-05-17 | $3.89 | $4.27 | 17,280 | — | — |
| 2004-05-14 | $4.00 | $4.39 | 18,240 | — | — |
| 2004-05-13 | $3.88 | $4.26 | 12,720 | — | — |
| 2004-05-12 | $4.11 | $4.52 | 25,920 | — | — |
| 2004-05-11 | $3.89 | $4.28 | 22,080 | — | — |
| 2004-05-10 | $3.81 | $4.19 | 32,640 | — | — |
| 2004-05-07 | $3.80 | $4.18 | 30,240 | — | — |
| 2004-05-06 | $3.80 | $4.17 | 22,800 | — | — |
| 2004-05-05 | $3.83 | $4.20 | 17,280 | — | — |
| 2004-05-04 | $3.79 | $4.16 | 93,600 | — | — |
| 2004-05-03 | $3.78 | $4.15 | 30,240 | — | — |
| 2004-04-30 | $3.78 | $4.16 | 518,640 | — | — |
| 2004-04-29 | $3.77 | $4.14 | 25,680 | — | — |
| 2004-04-28 | $3.76 | $4.13 | 49,440 | — | — |
| 2004-04-27 | $3.77 | $4.14 | 34,320 | — | — |
| 2004-04-26 | $3.82 | $4.19 | 23,520 | — | — |
| 2004-04-23 | $3.76 | $4.13 | 16,560 | — | — |
| 2004-04-22 | $3.90 | $4.28 | 16,560 | — | — |
| 2004-04-21 | $3.84 | $4.22 | 10,800 | — | — |
| 2004-04-20 | $3.87 | $4.25 | 43,200 | — | — |
| 2004-04-19 | $3.84 | $4.22 | 33,600 | — | — |
| 2004-04-16 | $3.81 | $4.18 | 7,920 | — | — |
| 2004-04-15 | $3.75 | $4.12 | 19,440 | — | — |
| 2004-04-14 | $3.73 | $4.09 | 15,120 | — | — |
| 2004-04-13 | $3.80 | $4.17 | 20,640 | — | — |
| 2004-04-12 | $3.95 | $4.34 | 19,920 | — | — |
| 2004-04-08 | $4.00 | $4.40 | 25,440 | — | — |
| 2004-04-07 | $4.00 | $4.39 | 20,880 | — | — |
| 2004-04-06 | $3.83 | $4.20 | 98,640 | — | — |
| 2004-04-05 | $3.80 | $4.17 | 54,480 | — | — |
| 2004-04-02 | $3.97 | $4.36 | 32,880 | — | — |
| 2004-04-01 | $3.90 | $4.29 | 91,680 | — | — |
| 2004-03-31 | $3.97 | $4.36 | 66,720 | — | — |
| 2004-03-30 | $4.06 | $4.46 | 19,440 | — | — |
| 2004-03-29 | $4.10 | $4.50 | 67,200 | — | — |
| 2004-03-26 | $4.15 | $4.56 | 52,800 | — | — |
| 2004-03-25 | $3.95 | $4.33 | 68,160 | — | — |
| 2004-03-24 | $4.21 | $4.62 | 96,960 | — | — |
| 2004-03-23 | $4.65 | $4.65 | 249,120 | — | — |
| 2004-03-22 | $4.32 | $4.32 | 106,560 | — | — |
| 2004-03-19 | $4.33 | $4.33 | 112,320 | — | — |
| 2004-03-18 | $4.36 | $4.36 | 17,760 | — | — |
| 2004-03-17 | $4.40 | $4.40 | 62,400 | — | — |
| 2004-03-16 | $4.27 | $4.27 | 24,000 | — | — |
| 2004-03-15 | $4.25 | $4.25 | 21,120 | — | — |
| 2004-03-12 | $4.32 | $4.32 | 56,640 | — | — |
| 2004-03-11 | $4.35 | $4.35 | 116,160 | — | — |
| 2004-03-10 | $4.43 | $4.43 | 44,160 | — | — |
| 2004-03-09 | $4.54 | $4.54 | 46,080 | — | — |
| 2004-03-08 | $4.68 | $4.68 | 353,760 | — | — |
| 2004-03-05 | $4.48 | $4.48 | 67,200 | — | — |
| 2004-03-04 | $4.29 | $4.29 | 22,560 | — | — |
| 2004-03-03 | $4.23 | $4.23 | 112,320 | — | — |
| 2004-03-02 | $4.23 | $4.23 | 259,200 | — | — |
| 2004-03-01 | $4.27 | $4.27 | 448,320 | — | — |
| 2004-02-27 | $3.71 | $3.71 | 106,560 | — | — |
| 2004-02-26 | $3.56 | $3.56 | 7,200 | — | — |
| 2004-02-25 | $3.55 | $3.55 | 28,320 | — | — |
| 2004-02-24 | $3.46 | $3.46 | 28,320 | — | — |
| 2004-02-23 | $3.46 | $3.46 | 14,400 | — | — |
| 2004-02-20 | $3.46 | $3.46 | 12,960 | — | — |
| 2004-02-19 | $3.46 | $3.46 | 0 | — | — |
| 2004-02-18 | $3.46 | $3.46 | 960 | — | — |
| 2004-02-17 | $3.47 | $3.47 | 4,800 | — | — |
| 2004-02-13 | $3.48 | $3.48 | 7,200 | — | — |
| 2004-02-12 | $3.48 | $3.48 | 4,800 | — | — |
| 2004-02-11 | $3.46 | $3.46 | 7,680 | — | — |
| 2004-02-10 | $3.45 | $3.45 | 16,800 | — | — |
| 2004-02-09 | $3.42 | $3.42 | 30,240 | — | — |
| 2004-02-06 | $3.41 | $3.41 | 8,640 | — | — |
| 2004-02-05 | $3.36 | $3.36 | 6,720 | — | — |
| 2004-02-04 | $3.35 | $3.35 | 34,080 | — | — |
| 2004-02-03 | $3.41 | $3.41 | 6,720 | — | — |
| 2004-02-02 | $3.40 | $3.40 | 34,080 | — | — |
| 2004-01-30 | $3.44 | $3.44 | 6,240 | — | — |
| 2004-01-29 | $3.42 | $3.42 | 4,320 | — | — |
| 2004-01-28 | $3.40 | $3.40 | 2,880 | — | — |
| 2004-01-27 | $3.44 | $3.44 | 58,560 | — | — |
| 2004-01-26 | $3.47 | $3.47 | 11,520 | — | — |
| 2004-01-23 | $3.47 | $3.47 | 35,520 | — | — |
| 2004-01-22 | $3.48 | $3.48 | 15,360 | — | — |
| 2004-01-21 | $3.47 | $3.47 | 10,080 | — | — |
| 2004-01-20 | $3.48 | $3.48 | 16,800 | — | — |
| 2004-01-16 | $3.45 | $3.45 | 29,760 | — | — |
| 2004-01-15 | $3.41 | $3.41 | 10,560 | — | — |
| 2004-01-14 | $3.41 | $3.41 | 10,080 | — | — |
| 2004-01-13 | $3.39 | $3.39 | 7,200 | — | — |
| 2004-01-12 | $3.37 | $3.37 | 6,240 | — | — |
| 2004-01-09 | $3.38 | $3.38 | 10,560 | — | — |
| 2004-01-08 | $3.43 | $3.43 | 28,800 | — | — |
| 2004-01-07 | $3.42 | $3.42 | 16,800 | — | — |
| 2004-01-06 | $3.39 | $3.39 | 31,200 | — | — |
| 2004-01-05 | $3.38 | $3.38 | 15,840 | — | — |
| 2004-01-02 | $3.39 | $3.39 | 181,920 | — | — |