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 | $4.82 | $4.82 | 306,433,260 | — | — |
| 2004-12-30 | $4.94 | $4.94 | 235,935,828 | — | — |
| 2004-12-29 | $4.83 | $4.83 | 107,016,876 | — | — |
| 2004-12-28 | $4.82 | $4.82 | 165,666,168 | — | — |
| 2004-12-27 | $4.80 | $4.80 | 243,919,836 | — | — |
| 2004-12-23 | $4.70 | $4.70 | 144,439,416 | — | — |
| 2004-12-22 | $4.66 | $4.66 | 156,123,720 | — | — |
| 2004-12-21 | $4.60 | $4.60 | 220,431,348 | — | — |
| 2004-12-20 | $4.63 | $4.63 | 392,986,620 | — | — |
| 2004-12-17 | $4.51 | $4.51 | 295,152,552 | — | — |
| 2004-12-16 | $4.42 | $4.42 | 342,569,088 | — | — |
| 2004-12-15 | $4.50 | $4.50 | 458,381,160 | — | — |
| 2004-12-14 | $4.47 | $4.47 | 443,092,464 | — | — |
| 2004-12-13 | $4.27 | $4.27 | 192,551,256 | — | — |
| 2004-12-10 | $4.30 | $4.30 | 172,515,312 | — | — |
| 2004-12-09 | $4.34 | $4.34 | 305,853,840 | — | — |
| 2004-12-08 | $4.25 | $4.25 | 301,370,328 | — | — |
| 2004-12-07 | $4.29 | $4.29 | 274,561,164 | — | — |
| 2004-12-06 | $4.41 | $4.41 | 249,909,840 | — | — |
| 2004-12-03 | $4.51 | $4.51 | 234,533,232 | — | — |
| 2004-12-02 | $4.49 | $4.49 | 250,185,564 | — | — |
| 2004-12-01 | $4.50 | $4.50 | 314,249,436 | — | — |
| 2004-11-30 | $4.55 | $4.55 | 307,692,000 | — | — |
| 2004-11-29 | $4.53 | $4.53 | 426,237,336 | — | — |
| 2004-11-26 | $4.49 | $4.49 | 258,944,796 | — | — |
| 2004-11-24 | $4.37 | $4.37 | 610,628,760 | — | — |
| 2004-11-23 | $4.19 | $4.19 | 496,035,468 | — | — |
| 2004-11-22 | $4.13 | $4.13 | 494,233,272 | — | — |
| 2004-11-19 | $4.24 | $4.24 | 350,421,228 | — | — |
| 2004-11-18 | $4.19 | $4.19 | 664,518,816 | — | — |
| 2004-11-17 | $4.32 | $4.32 | 724,590,684 | — | — |
| 2004-11-16 | $4.32 | $4.32 | 835,859,304 | — | — |
| 2004-11-15 | $4.63 | $4.63 | 475,583,940 | — | — |
| 2004-11-12 | $4.55 | $4.55 | 669,174,156 | — | — |
| 2004-11-11 | $4.58 | $4.58 | 598,820,580 | — | — |
| 2004-11-10 | $4.20 | $4.20 | 425,334,240 | — | — |
| 2004-11-09 | $4.22 | $4.22 | 442,125,432 | — | — |
| 2004-11-08 | $4.32 | $4.32 | 447,224,328 | — | — |
| 2004-11-05 | $4.24 | $4.24 | 792,530,676 | — | — |
| 2004-11-04 | $4.62 | $4.62 | 575,807,616 | — | — |
| 2004-11-03 | $4.80 | $4.80 | 554,992,452 | — | — |
| 2004-11-02 | $4.88 | $4.88 | 453,398,148 | — | — |
| 2004-11-01 | $4.91 | $4.91 | 488,507,004 | — | — |
| 2004-10-29 | $4.77 | $4.77 | 845,653,500 | — | — |
| 2004-10-28 | $4.84 | $4.84 | 593,278,128 | — | — |
| 2004-10-27 | $4.65 | $4.65 | 533,725,740 | — | — |
| 2004-10-26 | $4.55 | $4.55 | 891,391,716 | — | — |
| 2004-10-25 | $4.69 | $4.69 | 1,309,257,432 | — | — |
| 2004-10-22 | $4.32 | $4.32 | 1,474,200,324 | — | — |
| 2004-10-21 | $3.74 | $3.74 | 582,996,420 | — | — |
| 2004-10-20 | $3.52 | $3.52 | 454,453,092 | — | — |
| 2004-10-19 | $3.70 | $3.70 | 362,197,440 | — | — |
| 2004-10-18 | $3.73 | $3.73 | 280,726,992 | — | — |
| 2004-10-15 | $3.61 | $3.61 | 263,895,840 | — | — |
| 2004-10-14 | $3.55 | $3.55 | 208,842,948 | — | — |
| 2004-10-13 | $3.53 | $3.53 | 395,324,280 | — | — |
| 2004-10-12 | $3.44 | $3.44 | 233,310,456 | — | — |
| 2004-10-11 | $3.38 | $3.38 | 209,442,348 | — | — |
| 2004-10-08 | $3.45 | $3.45 | 221,390,388 | — | — |
| 2004-10-07 | $3.47 | $3.47 | 282,301,416 | — | — |
| 2004-10-06 | $3.43 | $3.43 | 267,628,104 | — | — |
| 2004-10-05 | $3.46 | $3.46 | 299,464,236 | — | — |
| 2004-10-04 | $3.38 | $3.38 | 260,455,284 | — | — |
| 2004-10-01 | $3.32 | $3.32 | 302,497,200 | — | — |
| 2004-09-30 | $3.24 | $3.24 | 275,160,564 | — | — |
| 2004-09-29 | $3.28 | $3.28 | 610,329,060 | — | — |
| 2004-09-28 | $3.17 | $3.17 | 338,581,080 | — | — |
| 2004-09-27 | $2.96 | $2.96 | 141,322,536 | — | — |
| 2004-09-24 | $3.00 | $3.00 | 182,469,348 | — | — |
| 2004-09-23 | $3.02 | $3.02 | 170,713,116 | — | — |
| 2004-09-22 | $2.96 | $2.96 | 151,624,224 | — | — |
| 2004-09-21 | $2.95 | $2.95 | 144,575,280 | — | — |
| 2004-09-20 | $2.99 | $2.99 | 212,575,212 | — | — |
| 2004-09-17 | $2.94 | $2.94 | 189,450,360 | — | — |
| 2004-09-16 | $2.85 | $2.85 | 185,326,488 | — | — |
| 2004-09-15 | $2.80 | $2.80 | 214,261,524 | — | — |
| 2004-09-14 | $2.79 | $2.79 | 216,579,204 | — | — |
| 2004-09-13 | $2.69 | $2.69 | 156,882,960 | — | — |
| 2004-09-10 | $2.64 | $2.64 | 173,977,848 | — | — |
| 2004-09-09 | $2.56 | $2.56 | 81,234,684 | — | — |
| 2004-09-08 | $2.56 | $2.56 | 99,712,188 | — | — |
| 2004-09-07 | $2.54 | $2.54 | 116,950,932 | — | — |
| 2004-09-03 | $2.50 | $2.50 | 103,048,848 | — | — |
| 2004-09-02 | $2.54 | $2.54 | 302,373,324 | — | — |
| 2004-09-01 | $2.51 | $2.51 | 182,765,052 | — | — |
| 2004-08-31 | $2.56 | $2.56 | 98,357,544 | — | — |
| 2004-08-30 | $2.55 | $2.55 | 103,935,960 | — | — |
| 2004-08-27 | $2.66 | $2.66 | 124,235,640 | — | — |
| 2004-08-26 | $2.70 | $2.70 | 141,897,960 | — | — |
| 2004-08-25 | $2.65 | $2.65 | 183,772,044 | — | — |
| 2004-08-24 | $2.62 | $2.62 | 304,946,748 | — | — |
| 2004-08-23 | $2.74 | $2.74 | 365,122,512 | — | — |
| 2004-08-20 | $2.71 | $2.71 | 456,686,856 | — | — |
| 2004-08-19 | $2.51 | $2.51 | 893,181,924 | — | — |