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
- 2003-07-15 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 | $5.60 | $5.60 | 16,050 | — | — |
| 2004-12-30 | $5.67 | $5.67 | 0 | — | — |
| 2004-12-29 | $5.67 | $5.67 | 0 | — | — |
| 2004-12-28 | $5.67 | $5.67 | 4,350 | — | — |
| 2004-12-27 | $5.10 | $5.10 | 7,050 | — | — |
| 2004-12-23 | $5.23 | $5.23 | 750 | — | — |
| 2004-12-22 | $4.93 | $4.93 | 6,900 | — | — |
| 2004-12-21 | $5.50 | $5.50 | 1,650 | — | — |
| 2004-12-20 | $5.67 | $5.67 | 10,650 | — | — |
| 2004-12-17 | $5.70 | $5.70 | 4,350 | — | — |
| 2004-12-16 | $5.80 | $5.80 | 16,800 | — | — |
| 2004-12-15 | $5.67 | $5.67 | 4,500 | — | — |
| 2004-12-14 | $5.34 | $5.34 | 10,500 | — | — |
| 2004-12-13 | $5.80 | $5.80 | 3,600 | — | — |
| 2004-12-10 | $5.80 | $5.80 | 6,300 | — | — |
| 2004-12-09 | $5.97 | $5.97 | 1,650 | — | — |
| 2004-12-08 | $5.97 | $5.97 | 4,500 | — | — |
| 2004-12-07 | $5.97 | $5.97 | 3,600 | — | — |
| 2004-12-06 | $6.00 | $6.00 | 750 | — | — |
| 2004-12-03 | $6.00 | $6.00 | 36,750 | — | — |
| 2004-12-02 | $5.33 | $5.33 | 22,350 | — | — |
| 2004-12-01 | $5.33 | $5.33 | 2,850 | — | — |
| 2004-11-30 | $5.47 | $5.47 | 300 | — | — |
| 2004-11-29 | $5.13 | $5.13 | 16,800 | — | — |
| 2004-11-26 | $5.50 | $5.50 | 28,500 | — | — |
| 2004-11-24 | $4.67 | $4.67 | 7,800 | — | — |
| 2004-11-23 | $4.65 | $4.65 | 18,000 | — | — |
| 2004-11-22 | $4.66 | $4.66 | 5,100 | — | — |
| 2004-11-19 | $5.33 | $5.33 | 18,150 | — | — |
| 2004-11-18 | $5.87 | $5.87 | 1,050 | — | — |
| 2004-11-17 | $6.03 | $6.03 | 900 | — | — |
| 2004-11-16 | $5.53 | $5.53 | 2,100 | — | — |
| 2004-11-15 | $6.03 | $6.03 | 900 | — | — |
| 2004-11-12 | $5.80 | $5.80 | 1,500 | — | — |
| 2004-11-11 | $5.80 | $5.80 | 3,000 | — | — |
| 2004-11-10 | $5.93 | $5.93 | 300 | — | — |
| 2004-11-09 | $6.00 | $6.00 | 1,200 | — | — |
| 2004-11-08 | $6.00 | $6.00 | 1,950 | — | — |
| 2004-11-05 | $6.00 | $6.00 | 20,250 | — | — |
| 2004-11-04 | $6.17 | $6.17 | 1,800 | — | — |
| 2004-11-03 | $5.33 | $5.33 | 3,150 | — | — |
| 2004-11-02 | $5.13 | $5.13 | 900 | — | — |
| 2004-11-01 | $5.03 | $5.03 | 7,200 | — | — |
| 2004-10-29 | $4.58 | $4.58 | 15,600 | — | — |
| 2004-10-28 | $5.32 | $5.32 | 5,700 | — | — |
| 2004-10-27 | $5.57 | $5.57 | 2,550 | — | — |
| 2004-10-26 | $5.50 | $5.50 | 10,050 | — | — |
| 2004-10-25 | $5.90 | $5.90 | 7,650 | — | — |
| 2004-10-22 | $5.90 | $5.90 | 4,650 | — | — |
| 2004-10-21 | $5.90 | $5.90 | 300 | — | — |
| 2004-10-20 | $5.70 | $5.70 | 7,500 | — | — |
| 2004-10-19 | $6.17 | $6.17 | 300 | — | — |
| 2004-10-18 | $5.83 | $5.83 | 1,350 | — | — |
| 2004-10-15 | $5.93 | $5.93 | 9,900 | — | — |
| 2004-10-14 | $6.23 | $6.23 | 50,400 | — | — |
| 2004-10-13 | $5.90 | $5.90 | 4,050 | — | — |
| 2004-10-12 | $5.83 | $5.83 | 46,950 | — | — |
| 2004-10-11 | $6.43 | $6.43 | 4,200 | — | — |
| 2004-10-08 | $6.53 | $6.53 | 22,350 | — | — |
| 2004-10-07 | $6.50 | $6.50 | 19,950 | — | — |
| 2004-10-06 | $6.50 | $6.50 | 27,600 | — | — |
| 2004-10-05 | $6.67 | $6.67 | 60,900 | — | — |
| 2004-10-04 | $6.40 | $6.40 | 37,050 | — | — |
| 2004-10-01 | $6.13 | $6.13 | 60,150 | — | — |
| 2004-09-30 | $5.83 | $5.83 | 79,050 | — | — |
| 2004-09-29 | $5.33 | $5.33 | 8,250 | — | — |
| 2004-09-28 | $5.27 | $5.27 | 13,500 | — | — |
| 2004-09-27 | $5.33 | $5.33 | 32,550 | — | — |
| 2004-09-24 | $5.17 | $5.17 | 6,000 | — | — |
| 2004-09-23 | $5.07 | $5.07 | 22,050 | — | — |
| 2004-09-22 | $4.97 | $4.97 | 22,650 | — | — |
| 2004-09-21 | $5.17 | $5.17 | 15,750 | — | — |
| 2004-09-20 | $5.27 | $5.27 | 3,900 | — | — |
| 2004-09-17 | $5.30 | $5.30 | 3,000 | — | — |
| 2004-09-16 | $5.23 | $5.23 | 4,350 | — | — |
| 2004-09-15 | $5.13 | $5.13 | 0 | — | — |
| 2004-09-14 | $5.13 | $5.13 | 18,000 | — | — |
| 2004-09-13 | $5.20 | $5.20 | 8,250 | — | — |
| 2004-09-10 | $5.27 | $5.27 | 3,750 | — | — |
| 2004-09-09 | $5.27 | $5.27 | 19,800 | — | — |
| 2004-09-08 | $5.33 | $5.33 | 11,550 | — | — |
| 2004-09-07 | $5.47 | $5.47 | 1,800 | — | — |
| 2004-09-03 | $5.43 | $5.43 | 3,000 | — | — |
| 2004-09-02 | $5.50 | $5.50 | 18,450 | — | — |
| 2004-09-01 | $5.50 | $5.50 | 99,900 | — | — |
| 2004-08-31 | $4.83 | $4.83 | 41,700 | — | — |
| 2004-08-30 | $4.67 | $4.67 | 5,550 | — | — |
| 2004-08-27 | $4.37 | $4.37 | 24,000 | — | — |
| 2004-08-26 | $4.53 | $4.53 | 2,250 | — | — |
| 2004-08-25 | $4.50 | $4.50 | 35,850 | — | — |
| 2004-08-24 | $4.67 | $4.67 | 2,250 | — | — |
| 2004-08-23 | $4.80 | $4.80 | 1,800 | — | — |
| 2004-08-20 | $4.67 | $4.67 | 600 | — | — |
| 2004-08-19 | $4.57 | $4.57 | 750 | — | — |
| 2004-08-18 | $4.67 | $4.67 | 15,450 | — | — |
| 2004-08-17 | $4.50 | $4.50 | 11,100 | — | — |
| 2004-08-16 | $5.00 | $5.00 | 29,550 | — | — |
| 2004-08-13 | $4.33 | $4.33 | 1,350 | — | — |
| 2004-08-12 | $4.30 | $4.30 | 94,200 | — | — |
| 2004-08-11 | $4.43 | $4.43 | 4,200 | — | — |
| 2004-08-10 | $4.73 | $4.73 | 0 | — | — |
| 2004-08-09 | $4.73 | $4.73 | 8,850 | — | — |
| 2004-08-06 | $4.97 | $4.97 | 11,550 | — | — |
| 2004-08-05 | $5.20 | $5.20 | 10,200 | — | — |
| 2004-08-04 | $5.00 | $5.00 | 8,250 | — | — |
| 2004-08-03 | $5.07 | $5.07 | 3,450 | — | — |
| 2004-08-02 | $4.99 | $4.99 | 6,900 | — | — |
| 2004-07-30 | $5.00 | $5.00 | 15,000 | — | — |
| 2004-07-29 | $5.03 | $5.03 | 750 | — | — |
| 2004-07-28 | $5.00 | $5.00 | 6,900 | — | — |
| 2004-07-27 | $5.27 | $5.27 | 39,000 | — | — |
| 2004-07-26 | $5.37 | $5.37 | 24,000 | — | — |
| 2004-07-23 | $4.90 | $4.90 | 11,250 | — | — |
| 2004-07-22 | $5.27 | $5.27 | 103,650 | — | — |
| 2004-07-21 | $4.47 | $4.47 | 12,300 | — | — |
| 2004-07-20 | $4.23 | $4.23 | 1,950 | — | — |
| 2004-07-19 | $4.47 | $4.47 | 0 | — | — |
| 2004-07-16 | $4.47 | $4.47 | 12,150 | — | — |
| 2004-07-15 | $4.20 | $4.20 | 7,650 | — | — |
| 2004-07-14 | $4.70 | $4.70 | 1,950 | — | — |
| 2004-07-13 | $4.63 | $4.63 | 15,450 | — | — |
| 2004-07-12 | $4.67 | $4.67 | 13,650 | — | — |
| 2004-07-09 | $5.00 | $5.00 | 27,000 | — | — |
| 2004-07-08 | $4.93 | $4.93 | 2,850 | — | — |
| 2004-07-07 | $4.93 | $4.93 | 17,250 | — | — |
| 2004-07-06 | $4.67 | $4.67 | 32,550 | — | — |
| 2004-07-02 | $4.67 | $4.67 | 9,300 | — | — |
| 2004-07-01 | $4.80 | $4.80 | 7,650 | — | — |
| 2004-06-30 | $4.87 | $4.87 | 75,450 | — | — |
| 2004-06-29 | $4.80 | $4.80 | 111,000 | — | — |
| 2004-06-28 | $4.63 | $4.63 | 6,900 | — | — |
| 2004-06-25 | $4.67 | $4.67 | 31,650 | — | — |
| 2004-06-24 | $4.67 | $4.67 | 4,200 | — | — |
| 2004-06-23 | $4.67 | $4.67 | 40,200 | — | — |
| 2004-06-22 | $4.20 | $4.20 | 74,850 | — | — |
| 2004-06-21 | $3.60 | $3.60 | 13,650 | — | — |
| 2004-06-18 | $3.53 | $3.53 | 4,200 | — | — |
| 2004-06-17 | $3.80 | $3.80 | 1,500 | — | — |
| 2004-06-16 | $3.67 | $3.67 | 13,350 | — | — |
| 2004-06-15 | $3.60 | $3.60 | 2,250 | — | — |
| 2004-06-14 | $4.00 | $4.00 | 5,100 | — | — |
| 2004-06-10 | $3.50 | $3.50 | 900 | — | — |
| 2004-06-09 | $3.50 | $3.50 | 3,900 | — | — |
| 2004-06-08 | $3.47 | $3.47 | 12,450 | — | — |
| 2004-06-07 | $3.47 | $3.47 | 3,300 | — | — |
| 2004-06-04 | $3.67 | $3.67 | 3,450 | — | — |
| 2004-06-03 | $3.47 | $3.47 | 1,050 | — | — |
| 2004-06-02 | $3.47 | $3.47 | 2,550 | — | — |
| 2004-06-01 | $3.67 | $3.67 | 750 | — | — |
| 2004-05-28 | $3.47 | $3.47 | 2,550 | — | — |
| 2004-05-27 | $3.47 | $3.47 | 4,800 | — | — |
| 2004-05-26 | $4.00 | $4.00 | 150 | — | — |
| 2004-05-25 | $3.67 | $3.67 | 0 | — | — |
| 2004-05-24 | $3.67 | $3.67 | 0 | — | — |
| 2004-05-21 | $3.67 | $3.67 | 0 | — | — |
| 2004-05-20 | $3.67 | $3.67 | 2,550 | — | — |
| 2004-05-19 | $3.63 | $3.63 | 0 | — | — |
| 2004-05-18 | $3.63 | $3.63 | 300 | — | — |
| 2004-05-17 | $3.47 | $3.47 | 0 | — | — |
| 2004-05-14 | $3.47 | $3.47 | 750 | — | — |
| 2004-05-13 | $3.63 | $3.63 | 1,800 | — | — |
| 2004-05-12 | $3.47 | $3.47 | 0 | — | — |
| 2004-05-11 | $3.47 | $3.47 | 1,500 | — | — |
| 2004-05-10 | $3.53 | $3.53 | 0 | — | — |
| 2004-05-07 | $3.53 | $3.53 | 2,850 | — | — |
| 2004-05-06 | $3.67 | $3.67 | 1,200 | — | — |
| 2004-05-05 | $3.67 | $3.67 | 1,350 | — | — |
| 2004-05-04 | $3.53 | $3.53 | 0 | — | — |
| 2004-05-03 | $3.53 | $3.53 | 600 | — | — |
| 2004-04-30 | $3.60 | $3.60 | 16,650 | — | — |
| 2004-04-29 | $3.67 | $3.67 | 0 | — | — |
| 2004-04-28 | $3.67 | $3.67 | 17,550 | — | — |
| 2004-04-27 | $3.77 | $3.77 | 9,600 | — | — |
| 2004-04-26 | $4.07 | $4.07 | 19,500 | — | — |
| 2004-04-23 | $4.00 | $4.00 | 6,900 | — | — |
| 2004-04-22 | $3.83 | $3.83 | 5,700 | — | — |
| 2004-04-21 | $3.73 | $3.73 | 1,800 | — | — |
| 2004-04-20 | $3.67 | $3.67 | 1,500 | — | — |
| 2004-04-19 | $3.80 | $3.80 | 13,500 | — | — |
| 2004-04-16 | $3.53 | $3.53 | 44,100 | — | — |
| 2004-04-15 | $3.27 | $3.27 | 24,150 | — | — |
| 2004-04-14 | $3.40 | $3.40 | 2,850 | — | — |
| 2004-04-13 | $3.49 | $3.49 | 6,450 | — | — |
| 2004-04-12 | $3.47 | $3.47 | 22,350 | — | — |
| 2004-04-08 | $3.53 | $3.53 | 14,100 | — | — |
| 2004-04-07 | $3.53 | $3.53 | 3,000 | — | — |
| 2004-04-06 | $3.70 | $3.70 | 9,300 | — | — |
| 2004-04-05 | $3.57 | $3.57 | 6,750 | — | — |
| 2004-04-02 | $3.67 | $3.67 | 33,000 | — | — |
| 2004-04-01 | $3.90 | $3.90 | 21,750 | — | — |
| 2004-03-31 | $3.90 | $3.90 | 12,750 | — | — |
| 2004-03-30 | $4.10 | $4.10 | 25,500 | — | — |
| 2004-03-29 | $4.23 | $4.23 | 13,950 | — | — |
| 2004-03-26 | $4.17 | $4.17 | 14,100 | — | — |
| 2004-03-25 | $4.23 | $4.23 | 19,500 | — | — |
| 2004-03-24 | $4.17 | $4.17 | 136,200 | — | — |
| 2004-03-23 | $4.13 | $4.13 | 95,550 | — | — |
| 2004-03-22 | $3.50 | $3.50 | 19,800 | — | — |
| 2004-03-19 | $3.83 | $3.83 | 27,300 | — | — |
| 2004-03-18 | $3.20 | $3.20 | 15,150 | — | — |
| 2004-03-17 | $3.50 | $3.50 | 26,850 | — | — |
| 2004-03-16 | $2.87 | $2.87 | 8,250 | — | — |
| 2004-03-15 | $2.67 | $2.67 | 5,850 | — | — |
| 2004-03-12 | $2.67 | $2.67 | 0 | — | — |
| 2004-03-11 | $2.67 | $2.67 | 1,500 | — | — |
| 2004-03-10 | $2.53 | $2.53 | 15,450 | — | — |
| 2004-03-09 | $2.53 | $2.53 | 0 | — | — |
| 2004-03-08 | $2.53 | $2.53 | 25,500 | — | — |
| 2004-03-05 | $2.53 | $2.53 | 19,950 | — | — |
| 2004-03-04 | $2.33 | $2.33 | 23,700 | — | — |
| 2004-03-03 | $2.20 | $2.20 | 1,650 | — | — |
| 2004-03-02 | $2.17 | $2.17 | 2,550 | — | — |
| 2004-03-01 | $2.13 | $2.13 | 0 | — | — |
| 2004-02-27 | $2.13 | $2.13 | 1,050 | — | — |
| 2004-02-26 | $2.07 | $2.07 | 3,150 | — | — |
| 2004-02-25 | $2.10 | $2.10 | 750 | — | — |
| 2004-02-24 | $2.15 | $2.15 | 16,050 | — | — |
| 2004-02-23 | $2.27 | $2.27 | 9,150 | — | — |
| 2004-02-20 | $2.17 | $2.17 | 18,600 | — | — |
| 2004-02-19 | $2.17 | $2.17 | 2,250 | — | — |
| 2004-02-18 | $2.17 | $2.17 | 3,900 | — | — |
| 2004-02-17 | $2.20 | $2.20 | 3,300 | — | — |
| 2004-02-13 | $2.23 | $2.23 | 0 | — | — |
| 2004-02-12 | $2.23 | $2.23 | 13,800 | — | — |
| 2004-02-11 | $2.20 | $2.20 | 5,550 | — | — |
| 2004-02-10 | $2.10 | $2.10 | 0 | — | — |
| 2004-02-09 | $2.10 | $2.10 | 3,150 | — | — |
| 2004-02-06 | $2.23 | $2.23 | 2,250 | — | — |
| 2004-02-05 | $2.17 | $2.17 | 0 | — | — |
| 2004-02-04 | $2.17 | $2.17 | 750 | — | — |
| 2004-02-03 | $2.17 | $2.17 | 2,400 | — | — |
| 2004-02-02 | $2.27 | $2.27 | 13,800 | — | — |
| 2004-01-30 | $2.20 | $2.20 | 4,050 | — | — |
| 2004-01-29 | $2.20 | $2.20 | 9,750 | — | — |
| 2004-01-28 | $2.17 | $2.17 | 5,700 | — | — |
| 2004-01-27 | $2.17 | $2.17 | 25,050 | — | — |
| 2004-01-26 | $2.13 | $2.13 | 0 | — | — |
| 2004-01-23 | $2.13 | $2.13 | 2,100 | — | — |
| 2004-01-22 | $2.20 | $2.20 | 7,800 | — | — |
| 2004-01-21 | $2.17 | $2.17 | 0 | — | — |
| 2004-01-20 | $2.17 | $2.17 | 600 | — | — |
| 2004-01-16 | $2.11 | $2.11 | 0 | — | — |
| 2004-01-15 | $2.11 | $2.11 | 5,400 | — | — |
| 2004-01-14 | $2.10 | $2.10 | 4,800 | — | — |
| 2004-01-13 | $2.10 | $2.10 | 6,600 | — | — |
| 2004-01-12 | $2.10 | $2.10 | 2,550 | — | — |
| 2004-01-09 | $2.03 | $2.03 | 150 | — | — |
| 2004-01-08 | $2.10 | $2.10 | 750 | — | — |
| 2004-01-07 | $2.03 | $2.03 | 1,500 | — | — |
| 2004-01-06 | $2.07 | $2.07 | 2,250 | — | — |
| 2004-01-05 | $2.02 | $2.02 | 600 | — | — |
| 2004-01-02 | $2.02 | $2.02 | 750 | — | — |