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
- 1999-03-10 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 | $3.17 | $4.49 | 904,365 | — | — |
| 2004-12-30 | $3.13 | $4.43 | 4,982,229 | — | — |
| 2004-12-29 | $3.17 | $4.49 | 2,331,504 | — | — |
| 2004-12-28 | $3.10 | $4.39 | 1,977,696 | — | — |
| 2004-12-27 | $3.04 | $4.31 | 861,840 | — | — |
| 2004-12-23 | $3.04 | $4.31 | 1,650,537 | — | — |
| 2004-12-22 | $3.05 | $4.31 | 2,125,683 | — | — |
| 2004-12-21 | $3.11 | $4.40 | 4,015,494 | — | — |
| 2004-12-20 | $3.07 | $4.34 | 1,826,307 | — | — |
| 2004-12-17 | $3.05 | $4.32 | 1,439,046 | — | — |
| 2004-12-16 | $3.02 | $4.27 | 1,898,883 | — | — |
| 2004-12-15 | $3.05 | $4.32 | 4,179,924 | — | — |
| 2004-12-14 | $3.02 | $4.28 | 2,342,844 | — | — |
| 2004-12-13 | $2.99 | $4.23 | 3,411,639 | — | — |
| 2004-12-10 | $2.90 | $4.11 | 2,763,558 | — | — |
| 2004-12-09 | $2.84 | $4.03 | 3,091,284 | — | — |
| 2004-12-08 | $2.94 | $4.16 | 2,418,822 | — | — |
| 2004-12-07 | $2.98 | $4.22 | 5,878,089 | — | — |
| 2004-12-06 | $3.12 | $4.42 | 1,604,610 | — | — |
| 2004-12-03 | $3.20 | $4.54 | 2,414,286 | — | — |
| 2004-12-02 | $3.08 | $4.37 | 3,414,474 | — | — |
| 2004-12-01 | $3.19 | $4.52 | 4,926,663 | — | — |
| 2004-11-30 | $3.21 | $4.54 | 7,860,888 | — | — |
| 2004-11-29 | $3.03 | $4.28 | 7,261,002 | — | — |
| 2004-11-26 | $2.98 | $4.22 | 3,900,393 | — | — |
| 2004-11-24 | $2.91 | $4.12 | 5,744,277 | — | — |
| 2004-11-23 | $2.84 | $4.03 | 2,817,423 | — | — |
| 2004-11-22 | $2.91 | $4.11 | 2,338,875 | — | — |
| 2004-11-19 | $2.83 | $4.01 | 1,336,986 | — | — |
| 2004-11-18 | $2.85 | $4.03 | 1,213,947 | — | — |
| 2004-11-17 | $2.92 | $4.13 | 1,698,732 | — | — |
| 2004-11-16 | $2.81 | $3.97 | 966,735 | — | — |
| 2004-11-15 | $2.90 | $4.10 | 1,134,567 | — | — |
| 2004-11-12 | $2.86 | $4.05 | 2,702,889 | — | — |
| 2004-11-11 | $2.76 | $3.91 | 823,284 | — | — |
| 2004-11-10 | $2.77 | $3.91 | 1,248,534 | — | — |
| 2004-11-09 | $2.74 | $3.87 | 1,866,564 | — | — |
| 2004-11-08 | $2.69 | $3.81 | 1,604,043 | — | — |
| 2004-11-05 | $2.77 | $3.91 | 1,919,862 | — | — |
| 2004-11-04 | $2.78 | $3.94 | 1,903,419 | — | — |
| 2004-11-03 | $2.76 | $3.86 | 3,983,742 | — | — |
| 2004-11-02 | $2.64 | $3.69 | 1,676,052 | — | — |
| 2004-11-01 | $2.65 | $3.71 | 1,447,551 | — | — |
| 2004-10-29 | $2.60 | $3.64 | 1,588,167 | — | — |
| 2004-10-28 | $2.57 | $3.59 | 2,095,632 | — | — |
| 2004-10-27 | $2.65 | $3.71 | 6,075,405 | — | — |
| 2004-10-26 | $2.56 | $3.58 | 1,917,594 | — | — |
| 2004-10-25 | $2.48 | $3.46 | 2,601,396 | — | — |
| 2004-10-22 | $2.50 | $3.50 | 2,728,404 | — | — |
| 2004-10-21 | $2.50 | $3.50 | 4,489,506 | — | — |
| 2004-10-20 | $2.50 | $3.50 | 4,334,148 | — | — |
| 2004-10-19 | $2.53 | $3.53 | 4,053,483 | — | — |
| 2004-10-18 | $2.70 | $3.78 | 1,534,869 | — | — |
| 2004-10-15 | $2.74 | $3.83 | 2,235,681 | — | — |
| 2004-10-14 | $2.71 | $3.79 | 3,284,631 | — | — |
| 2004-10-13 | $2.82 | $3.94 | 3,851,631 | — | — |
| 2004-10-12 | $2.85 | $3.98 | 805,707 | — | — |
| 2004-10-11 | $2.92 | $4.08 | 1,873,368 | — | — |
| 2004-10-08 | $2.90 | $4.06 | 1,714,041 | — | — |
| 2004-10-07 | $2.96 | $4.14 | 1,625,589 | — | — |
| 2004-10-06 | $3.02 | $4.22 | 2,083,158 | — | — |
| 2004-10-05 | $3.05 | $4.27 | 2,181,249 | — | — |
| 2004-10-04 | $3.06 | $4.28 | 2,631,447 | — | — |
| 2004-10-01 | $2.91 | $4.08 | 2,206,197 | — | — |
| 2004-09-30 | $2.88 | $4.03 | 1,723,680 | — | — |
| 2004-09-29 | $2.87 | $4.02 | 1,584,765 | — | — |
| 2004-09-28 | $2.87 | $4.01 | 3,447,360 | — | — |
| 2004-09-27 | $2.71 | $3.80 | 2,977,317 | — | — |
| 2004-09-24 | $2.79 | $3.90 | 2,143,260 | — | — |
| 2004-09-23 | $2.81 | $3.93 | 1,695,330 | — | — |
| 2004-09-22 | $2.86 | $4.00 | 1,670,382 | — | — |
| 2004-09-21 | $2.92 | $4.09 | 1,712,907 | — | — |
| 2004-09-20 | $2.96 | $4.14 | 1,554,147 | — | — |
| 2004-09-17 | $2.92 | $4.08 | 2,523,150 | — | — |
| 2004-09-16 | $2.84 | $3.97 | 1,723,113 | — | — |
| 2004-09-15 | $2.75 | $3.85 | 2,742,579 | — | — |
| 2004-09-14 | $2.75 | $3.85 | 2,506,140 | — | — |
| 2004-09-13 | $2.71 | $3.79 | 3,091,851 | — | — |
| 2004-09-10 | $2.77 | $3.87 | 5,506,704 | — | — |
| 2004-09-09 | $2.79 | $3.90 | 3,030,048 | — | — |
| 2004-09-08 | $2.89 | $4.04 | 1,482,138 | — | — |
| 2004-09-07 | $2.90 | $4.06 | 803,439 | — | — |
| 2004-09-03 | $2.86 | $4.00 | 1,333,584 | — | — |
| 2004-09-02 | $2.89 | $4.05 | 1,896,048 | — | — |
| 2004-09-01 | $2.85 | $3.99 | 1,033,074 | — | — |
| 2004-08-31 | $2.90 | $4.06 | 1,039,311 | — | — |
| 2004-08-30 | $2.85 | $3.98 | 1,521,261 | — | — |
| 2004-08-27 | $2.84 | $3.97 | 1,591,002 | — | — |
| 2004-08-26 | $2.84 | $3.97 | 1,941,975 | — | — |
| 2004-08-25 | $2.86 | $4.01 | 2,051,973 | — | — |
| 2004-08-24 | $2.90 | $4.06 | 1,232,658 | — | — |
| 2004-08-23 | $2.91 | $4.07 | 1,430,541 | — | — |
| 2004-08-20 | $2.99 | $4.18 | 1,576,827 | — | — |
| 2004-08-19 | $2.96 | $4.14 | 2,109,240 | — | — |
| 2004-08-18 | $2.98 | $4.17 | 1,856,358 | — | — |
| 2004-08-17 | $2.87 | $4.01 | 1,800,792 | — | — |
| 2004-08-16 | $2.87 | $4.02 | 1,550,745 | — | — |
| 2004-08-13 | $2.87 | $3.98 | 1,648,269 | — | — |
| 2004-08-12 | $2.86 | $3.97 | 3,093,552 | — | — |
| 2004-08-11 | $2.84 | $3.94 | 2,946,699 | — | — |
| 2004-08-10 | $2.79 | $3.86 | 1,746,927 | — | — |
| 2004-08-09 | $2.61 | $3.62 | 1,209,411 | — | — |
| 2004-08-06 | $2.62 | $3.62 | 3,388,959 | — | — |
| 2004-08-05 | $2.58 | $3.57 | 2,867,886 | — | — |
| 2004-08-04 | $2.65 | $3.67 | 4,114,152 | — | — |
| 2004-08-03 | $2.61 | $3.62 | 1,813,833 | — | — |
| 2004-08-02 | $2.55 | $3.54 | 1,654,506 | — | — |
| 2004-07-30 | $2.51 | $3.48 | 1,073,898 | — | — |
| 2004-07-29 | $2.43 | $3.37 | 1,591,569 | — | — |
| 2004-07-28 | $2.39 | $3.32 | 1,405,026 | — | — |
| 2004-07-27 | $2.39 | $3.31 | 1,059,723 | — | — |
| 2004-07-26 | $2.35 | $3.25 | 969,003 | — | — |
| 2004-07-23 | $2.34 | $3.25 | 928,746 | — | — |
| 2004-07-22 | $2.33 | $3.23 | 3,853,899 | — | — |
| 2004-07-21 | $2.33 | $3.23 | 2,489,697 | — | — |
| 2004-07-20 | $2.40 | $3.33 | 1,085,805 | — | — |
| 2004-07-19 | $2.35 | $3.25 | 899,829 | — | — |
| 2004-07-16 | $2.35 | $3.26 | 1,395,954 | — | — |
| 2004-07-15 | $2.36 | $3.27 | 4,862,025 | — | — |
| 2004-07-14 | $2.43 | $3.36 | 3,498,390 | — | — |
| 2004-07-13 | $2.30 | $3.18 | 2,675,106 | — | — |
| 2004-07-12 | $2.25 | $3.12 | 2,059,911 | — | — |
| 2004-07-09 | $2.17 | $3.01 | 519,939 | — | — |
| 2004-07-08 | $2.16 | $2.99 | 1,559,817 | — | — |
| 2004-07-07 | $2.19 | $3.04 | 1,361,934 | — | — |
| 2004-07-06 | $2.21 | $3.06 | 1,099,413 | — | — |
| 2004-07-02 | $2.19 | $3.04 | 1,399,923 | — | — |
| 2004-07-01 | $2.12 | $2.93 | 787,563 | — | — |
| 2004-06-30 | $2.14 | $2.91 | 1,060,857 | — | — |
| 2004-06-29 | $2.11 | $2.88 | 2,264,031 | — | — |
| 2004-06-28 | $2.04 | $2.77 | 2,539,026 | — | — |
| 2004-06-25 | $2.11 | $2.87 | 1,710,072 | — | — |
| 2004-06-24 | $2.15 | $2.93 | 2,014,551 | — | — |
| 2004-06-23 | $2.13 | $2.90 | 2,407,482 | — | — |
| 2004-06-22 | $2.04 | $2.78 | 1,755,999 | — | — |
| 2004-06-21 | $2.11 | $2.87 | 3,589,677 | — | — |
| 2004-06-18 | $2.06 | $2.81 | 2,980,152 | — | — |
| 2004-06-17 | $1.99 | $2.72 | 2,193,723 | — | — |
| 2004-06-16 | $1.98 | $2.70 | 3,103,758 | — | — |
| 2004-06-15 | $1.86 | $2.53 | 4,666,977 | — | — |
| 2004-06-14 | $1.79 | $2.44 | 688,338 | — | — |
| 2004-06-10 | $1.88 | $2.56 | 210,357 | — | — |
| 2004-06-09 | $1.86 | $2.54 | 1,251,936 | — | — |
| 2004-06-08 | $1.91 | $2.60 | 2,010,582 | — | — |
| 2004-06-07 | $1.93 | $2.64 | 1,049,517 | — | — |
| 2004-06-04 | $1.86 | $2.53 | 1,204,308 | — | — |
| 2004-06-03 | $1.80 | $2.45 | 833,490 | — | — |
| 2004-06-02 | $1.85 | $2.52 | 873,747 | — | — |
| 2004-06-01 | $1.86 | $2.53 | 1,439,046 | — | — |
| 2004-05-28 | $1.87 | $2.55 | 1,484,973 | — | — |
| 2004-05-27 | $1.85 | $2.52 | 1,739,556 | — | — |
| 2004-05-26 | $1.71 | $2.33 | 1,510,488 | — | — |
| 2004-05-25 | $1.74 | $2.37 | 2,506,140 | — | — |
| 2004-05-24 | $1.66 | $2.26 | 3,024,945 | — | — |
| 2004-05-21 | $1.61 | $2.19 | 3,046,491 | — | — |
| 2004-05-20 | $1.63 | $2.22 | 1,294,461 | — | — |
| 2004-05-19 | $1.68 | $2.28 | 1,890,945 | — | — |
| 2004-05-18 | $1.64 | $2.23 | 1,712,340 | — | — |
| 2004-05-17 | $1.53 | $2.09 | 1,445,283 | — | — |
| 2004-05-14 | $1.58 | $2.15 | 1,703,835 | — | — |
| 2004-05-13 | $1.53 | $2.09 | 1,283,688 | — | — |
| 2004-05-12 | $1.53 | $2.08 | 1,289,925 | — | — |
| 2004-05-11 | $1.56 | $2.13 | 2,003,778 | — | — |
| 2004-05-10 | $1.40 | $1.91 | 4,382,343 | — | — |
| 2004-05-07 | $1.66 | $2.26 | 2,604,798 | — | — |
| 2004-05-06 | $1.78 | $2.42 | 1,742,958 | — | — |
| 2004-05-05 | $1.90 | $2.58 | 1,124,928 | — | — |
| 2004-05-04 | $1.90 | $2.59 | 2,020,788 | — | — |
| 2004-05-03 | $1.84 | $2.50 | 1,626,156 | — | — |
| 2004-04-30 | $1.85 | $2.52 | 2,298,618 | — | — |
| 2004-04-29 | $1.82 | $2.48 | 3,100,356 | — | — |
| 2004-04-28 | $1.85 | $2.52 | 2,782,836 | — | — |
| 2004-04-27 | $1.89 | $2.58 | 1,555,848 | — | — |
| 2004-04-26 | $1.91 | $2.60 | 1,618,218 | — | — |
| 2004-04-23 | $1.94 | $2.64 | 2,260,062 | — | — |
| 2004-04-22 | $1.86 | $2.53 | 3,052,728 | — | — |
| 2004-04-21 | $1.85 | $2.52 | 1,925,532 | — | — |
| 2004-04-20 | $1.92 | $2.61 | 993,384 | — | — |
| 2004-04-19 | $2.00 | $2.73 | 1,427,706 | — | — |
| 2004-04-16 | $2.01 | $2.74 | 2,348,514 | — | — |
| 2004-04-15 | $1.95 | $2.66 | 1,618,218 | — | — |
| 2004-04-14 | $2.04 | $2.78 | 1,203,174 | — | — |
| 2004-04-13 | $2.04 | $2.78 | 2,091,096 | — | — |
| 2004-04-12 | $2.08 | $2.83 | 1,343,790 | — | — |
| 2004-04-08 | $2.07 | $2.82 | 1,907,388 | — | — |
| 2004-04-07 | $2.07 | $2.82 | 1,279,152 | — | — |
| 2004-04-06 | $2.16 | $2.94 | 1,620,486 | — | — |
| 2004-04-05 | $2.15 | $2.93 | 1,021,734 | — | — |
| 2004-04-02 | $2.12 | $2.88 | 2,468,718 | — | — |
| 2004-04-01 | $2.09 | $2.84 | 4,127,760 | — | — |
| 2004-03-31 | $2.05 | $2.80 | 2,068,416 | — | — |
| 2004-03-30 | $2.05 | $2.77 | 877,716 | — | — |
| 2004-03-29 | $1.95 | $2.63 | 943,488 | — | — |
| 2004-03-26 | $1.94 | $2.62 | 892,458 | — | — |
| 2004-03-25 | $1.89 | $2.55 | 1,322,244 | — | — |
| 2004-03-24 | $1.85 | $2.49 | 1,231,524 | — | — |
| 2004-03-23 | $1.92 | $2.59 | 1,054,620 | — | — |
| 2004-03-22 | $1.98 | $2.67 | 1,050,084 | — | — |
| 2004-03-19 | $2.03 | $2.74 | 959,364 | — | — |
| 2004-03-18 | $2.03 | $2.74 | 1,536,570 | — | — |
| 2004-03-17 | $1.99 | $2.68 | 1,190,700 | — | — |
| 2004-03-16 | $1.96 | $2.65 | 1,221,318 | — | — |
| 2004-03-15 | $1.90 | $2.56 | 978,642 | — | — |
| 2004-03-12 | $1.97 | $2.66 | 1,860,894 | — | — |
| 2004-03-11 | $1.79 | $2.42 | 3,790,962 | — | — |
| 2004-03-10 | $1.88 | $2.54 | 3,082,212 | — | — |
| 2004-03-09 | $2.05 | $2.76 | 1,418,634 | — | — |
| 2004-03-08 | $2.06 | $2.78 | 1,259,874 | — | — |
| 2004-03-05 | $2.05 | $2.77 | 1,881,306 | — | — |
| 2004-03-04 | $2.03 | $2.74 | 3,247,776 | — | — |
| 2004-03-03 | $2.00 | $2.69 | 2,526,552 | — | — |
| 2004-03-02 | $1.99 | $2.69 | 1,134,000 | — | — |
| 2004-03-01 | $1.98 | $2.67 | 2,587,788 | — | — |
| 2004-02-27 | $1.91 | $2.57 | 1,865,430 | — | — |
| 2004-02-26 | $1.84 | $2.48 | 1,101,114 | — | — |
| 2004-02-25 | $1.82 | $2.46 | 2,529,954 | — | — |
| 2004-02-24 | $1.79 | $2.42 | 1,377,810 | — | — |
| 2004-02-23 | $1.73 | $2.34 | 396,900 | — | — |
| 2004-02-20 | $1.75 | $2.36 | 1,431,108 | — | — |
| 2004-02-19 | $1.77 | $2.39 | 2,838,402 | — | — |
| 2004-02-18 | $1.82 | $2.46 | 1,744,092 | — | — |
| 2004-02-17 | $1.85 | $2.49 | 1,509,354 | — | — |
| 2004-02-13 | $1.84 | $2.48 | 1,728,216 | — | — |
| 2004-02-12 | $1.87 | $2.52 | 1,534,302 | — | — |
| 2004-02-11 | $1.86 | $2.51 | 1,854,090 | — | — |
| 2004-02-10 | $1.78 | $2.40 | 2,077,488 | — | — |
| 2004-02-09 | $1.81 | $2.44 | 2,063,880 | — | — |
| 2004-02-06 | $1.78 | $2.41 | 2,553,768 | — | — |
| 2004-02-05 | $1.67 | $2.25 | 1,993,572 | — | — |
| 2004-02-04 | $1.74 | $2.34 | 2,709,126 | — | — |
| 2004-02-03 | $1.84 | $2.48 | 1,554,714 | — | — |
| 2004-02-02 | $1.86 | $2.51 | 3,722,922 | — | — |
| 2004-01-30 | $1.84 | $2.49 | 2,761,290 | — | — |
| 2004-01-29 | $1.85 | $2.50 | 3,538,080 | — | — |
| 2004-01-28 | $1.92 | $2.60 | 1,759,968 | — | — |
| 2004-01-27 | $2.01 | $2.71 | 2,486,862 | — | — |
| 2004-01-26 | $2.05 | $2.77 | 2,511,810 | — | — |
| 2004-01-23 | $2.00 | $2.70 | 2,151,198 | — | — |
| 2004-01-22 | $1.95 | $2.63 | 1,841,616 | — | — |
| 2004-01-21 | $1.94 | $2.62 | 1,121,526 | — | — |
| 2004-01-20 | $1.94 | $2.62 | 1,635,228 | — | — |
| 2004-01-16 | $1.89 | $2.55 | 1,705,536 | — | — |
| 2004-01-15 | $1.88 | $2.54 | 1,697,598 | — | — |
| 2004-01-14 | $1.95 | $2.64 | 1,918,728 | — | — |
| 2004-01-13 | $1.97 | $2.65 | 1,636,362 | — | — |
| 2004-01-12 | $2.03 | $2.74 | 2,119,446 | — | — |
| 2004-01-09 | $1.99 | $2.69 | 1,276,884 | — | — |
| 2004-01-08 | $1.96 | $2.65 | 2,136,456 | — | — |
| 2004-01-07 | $1.97 | $2.66 | 2,347,380 | — | — |
| 2004-01-06 | $1.99 | $2.68 | 1,860,894 | — | — |
| 2004-01-05 | $2.09 | $2.82 | 3,219,426 | — | — |
| 2004-01-02 | $1.87 | $2.52 | 1,304,100 | — | — |