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
- 2004-08-19 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 | $4.80 | $4.80 | 307,889,737 | — | — |
| 2004-12-30 | $4.92 | $4.92 | 237,057,231 | — | — |
| 2004-12-29 | $4.80 | $4.80 | 107,525,527 | — | — |
| 2004-12-28 | $4.80 | $4.80 | 166,453,579 | — | — |
| 2004-12-27 | $4.78 | $4.78 | 245,079,187 | — | — |
| 2004-12-23 | $4.68 | $4.68 | 145,125,936 | — | — |
| 2004-12-22 | $4.64 | $4.64 | 156,865,776 | — | — |
| 2004-12-21 | $4.58 | $4.58 | 221,479,058 | — | — |
| 2004-12-20 | $4.61 | $4.61 | 394,854,485 | — | — |
| 2004-12-17 | $4.49 | $4.49 | 296,555,412 | — | — |
| 2004-12-16 | $4.40 | $4.40 | 344,197,318 | — | — |
| 2004-12-15 | $4.48 | $4.48 | 460,559,845 | — | — |
| 2004-12-14 | $4.45 | $4.45 | 445,198,482 | — | — |
| 2004-12-13 | $4.25 | $4.25 | 193,466,452 | — | — |
| 2004-12-10 | $4.28 | $4.28 | 173,335,277 | — | — |
| 2004-12-09 | $4.32 | $4.32 | 307,307,563 | — | — |
| 2004-12-08 | $4.23 | $4.23 | 302,802,741 | — | — |
| 2004-12-07 | $4.27 | $4.27 | 275,866,153 | — | — |
| 2004-12-06 | $4.39 | $4.39 | 251,097,661 | — | — |
| 2004-12-03 | $4.49 | $4.49 | 235,647,968 | — | — |
| 2004-12-02 | $4.47 | $4.47 | 251,374,696 | — | — |
| 2004-12-01 | $4.48 | $4.48 | 315,743,063 | — | — |
| 2004-11-30 | $4.53 | $4.53 | 309,154,460 | — | — |
| 2004-11-29 | $4.51 | $4.51 | 428,263,241 | — | — |
| 2004-11-26 | $4.47 | $4.47 | 260,175,560 | — | — |
| 2004-11-24 | $4.35 | $4.35 | 613,531,078 | — | — |
| 2004-11-23 | $4.17 | $4.17 | 498,393,124 | — | — |
| 2004-11-22 | $4.11 | $4.11 | 496,582,362 | — | — |
| 2004-11-19 | $4.22 | $4.22 | 352,086,780 | — | — |
| 2004-11-18 | $4.17 | $4.17 | 667,677,273 | — | — |
| 2004-11-17 | $4.30 | $4.30 | 728,034,662 | — | — |
| 2004-11-16 | $4.30 | $4.30 | 839,832,142 | — | — |
| 2004-11-15 | $4.60 | $4.60 | 477,844,390 | — | — |
| 2004-11-12 | $4.53 | $4.53 | 672,354,740 | — | — |
| 2004-11-11 | $4.56 | $4.56 | 601,666,773 | — | — |
| 2004-11-10 | $4.18 | $4.18 | 427,355,853 | — | — |
| 2004-11-09 | $4.20 | $4.20 | 444,226,854 | — | — |
| 2004-11-08 | $4.30 | $4.30 | 449,349,985 | — | — |
| 2004-11-05 | $4.22 | $4.22 | 796,297,573 | — | — |
| 2004-11-04 | $4.60 | $4.60 | 578,544,429 | — | — |
| 2004-11-03 | $4.77 | $4.77 | 557,630,330 | — | — |
| 2004-11-02 | $4.85 | $4.85 | 455,553,149 | — | — |
| 2004-11-01 | $4.88 | $4.88 | 490,828,877 | — | — |
| 2004-10-29 | $4.75 | $4.75 | 849,672,890 | — | — |
| 2004-10-28 | $4.81 | $4.81 | 596,097,978 | — | — |
| 2004-10-27 | $4.63 | $4.63 | 536,262,538 | — | — |
| 2004-10-26 | $4.53 | $4.53 | 895,628,499 | — | — |
| 2004-10-25 | $4.67 | $4.67 | 1,315,480,331 | — | — |
| 2004-10-22 | $4.29 | $4.29 | 1,481,207,196 | — | — |
| 2004-10-21 | $3.72 | $3.72 | 585,767,401 | — | — |
| 2004-10-20 | $3.50 | $3.50 | 456,613,107 | — | — |
| 2004-10-19 | $3.68 | $3.68 | 363,918,964 | — | — |
| 2004-10-18 | $3.72 | $3.72 | 282,061,287 | — | — |
| 2004-10-15 | $3.59 | $3.59 | 265,150,137 | — | — |
| 2004-10-14 | $3.54 | $3.54 | 209,835,578 | — | — |
| 2004-10-13 | $3.51 | $3.51 | 397,203,256 | — | — |
| 2004-10-12 | $3.42 | $3.42 | 234,419,380 | — | — |
| 2004-10-11 | $3.37 | $3.37 | 210,437,827 | — | — |
| 2004-10-08 | $3.43 | $3.43 | 222,442,656 | — | — |
| 2004-10-07 | $3.46 | $3.46 | 283,643,194 | — | — |
| 2004-10-06 | $3.41 | $3.41 | 268,900,140 | — | — |
| 2004-10-05 | $3.45 | $3.45 | 300,887,589 | — | — |
| 2004-10-04 | $3.36 | $3.36 | 261,693,228 | — | — |
| 2004-10-01 | $3.30 | $3.30 | 303,934,969 | — | — |
| 2004-09-30 | $3.23 | $3.23 | 276,468,402 | — | — |
| 2004-09-29 | $3.26 | $3.26 | 613,229,953 | — | — |
| 2004-09-28 | $3.16 | $3.16 | 340,190,355 | — | — |
| 2004-09-27 | $2.95 | $2.95 | 141,994,242 | — | — |
| 2004-09-24 | $2.98 | $2.98 | 183,336,625 | — | — |
| 2004-09-23 | $3.01 | $3.01 | 171,524,515 | — | — |
| 2004-09-22 | $2.95 | $2.95 | 152,344,894 | — | — |
| 2004-09-21 | $2.93 | $2.93 | 145,262,446 | — | — |
| 2004-09-20 | $2.97 | $2.97 | 213,585,582 | — | — |
| 2004-09-17 | $2.93 | $2.93 | 190,350,817 | — | — |
| 2004-09-16 | $2.84 | $2.84 | 186,207,345 | — | — |
| 2004-09-15 | $2.79 | $2.79 | 215,279,909 | — | — |
| 2004-09-14 | $2.78 | $2.78 | 217,608,605 | — | — |
| 2004-09-13 | $2.68 | $2.68 | 157,628,624 | — | — |
| 2004-09-10 | $2.62 | $2.62 | 174,804,764 | — | — |
| 2004-09-09 | $2.55 | $2.55 | 81,620,792 | — | — |
| 2004-09-08 | $2.55 | $2.55 | 100,186,120 | — | — |
| 2004-09-07 | $2.53 | $2.53 | 117,506,800 | — | — |
| 2004-09-03 | $2.49 | $2.49 | 103,538,639 | — | — |
| 2004-09-02 | $2.53 | $2.53 | 303,810,504 | — | — |
| 2004-09-01 | $2.50 | $2.50 | 183,633,734 | — | — |
| 2004-08-31 | $2.55 | $2.55 | 98,825,037 | — | — |
| 2004-08-30 | $2.54 | $2.54 | 104,429,967 | — | — |
| 2004-08-27 | $2.64 | $2.64 | 124,826,132 | — | — |
| 2004-08-26 | $2.69 | $2.69 | 142,572,401 | — | — |
| 2004-08-25 | $2.64 | $2.64 | 184,645,512 | — | — |
| 2004-08-24 | $2.61 | $2.61 | 306,396,159 | — | — |
| 2004-08-23 | $2.72 | $2.72 | 366,857,939 | — | — |
| 2004-08-20 | $2.70 | $2.70 | 458,857,488 | — | — |
| 2004-08-19 | $2.50 | $2.50 | 897,427,216 | — | — |