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
- 2004-03-16 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 | $2.20 | $2.20 | 19,100 | — | — |
| 2004-12-30 | $2.20 | $2.20 | 11,700 | — | — |
| 2004-12-29 | $2.25 | $2.25 | 25,000 | — | — |
| 2004-12-28 | $2.20 | $2.20 | 24,100 | — | — |
| 2004-12-27 | $2.05 | $2.05 | 8,700 | — | — |
| 2004-12-23 | $2.09 | $2.09 | 52,500 | — | — |
| 2004-12-22 | $2.10 | $2.10 | 8,800 | — | — |
| 2004-12-21 | $2.20 | $2.20 | 102,200 | — | — |
| 2004-12-20 | $2.00 | $2.00 | 36,500 | — | — |
| 2004-12-17 | $2.15 | $2.15 | 70,800 | — | — |
| 2004-12-16 | $1.95 | $1.95 | 34,100 | — | — |
| 2004-12-15 | $1.95 | $1.95 | 42,600 | — | — |
| 2004-12-14 | $1.88 | $1.88 | 36,900 | — | — |
| 2004-12-13 | $1.91 | $1.91 | 98,000 | — | — |
| 2004-12-10 | $1.98 | $1.98 | 18,500 | — | — |
| 2004-12-09 | $1.98 | $1.98 | 14,000 | — | — |
| 2004-12-08 | $2.02 | $2.02 | 20,000 | — | — |
| 2004-12-07 | $1.96 | $1.96 | 58,400 | — | — |
| 2004-12-06 | $2.02 | $2.02 | 17,200 | — | — |
| 2004-12-03 | $2.10 | $2.10 | 83,100 | — | — |
| 2004-12-02 | $2.19 | $2.19 | 6,800 | — | — |
| 2004-12-01 | $2.20 | $2.20 | 13,300 | — | — |
| 2004-11-30 | $2.24 | $2.24 | 29,700 | — | — |
| 2004-11-29 | $2.25 | $2.25 | 13,300 | — | — |
| 2004-11-26 | $2.30 | $2.30 | 6,500 | — | — |
| 2004-11-24 | $2.48 | $2.48 | 11,000 | — | — |
| 2004-11-23 | $2.25 | $2.25 | 12,000 | — | — |
| 2004-11-22 | $2.30 | $2.30 | 41,400 | — | — |
| 2004-11-19 | $2.25 | $2.25 | 21,300 | — | — |
| 2004-11-18 | $2.29 | $2.29 | 21,600 | — | — |
| 2004-11-17 | $2.27 | $2.27 | 7,100 | — | — |
| 2004-11-16 | $2.25 | $2.25 | 39,300 | — | — |
| 2004-11-15 | $2.31 | $2.31 | 25,400 | — | — |
| 2004-11-12 | $2.45 | $2.45 | 82,200 | — | — |
| 2004-11-11 | $2.19 | $2.19 | 60,600 | — | — |
| 2004-11-10 | $2.10 | $2.10 | 407,100 | — | — |
| 2004-11-09 | $2.36 | $2.36 | 55,600 | — | — |
| 2004-11-08 | $2.25 | $2.25 | 68,600 | — | — |
| 2004-11-05 | $2.45 | $2.45 | 27,900 | — | — |
| 2004-11-04 | $2.48 | $2.48 | 69,600 | — | — |
| 2004-11-03 | $2.74 | $2.74 | 18,500 | — | — |
| 2004-11-02 | $2.81 | $2.81 | 42,700 | — | — |
| 2004-11-01 | $2.80 | $2.80 | 78,700 | — | — |
| 2004-10-29 | $2.63 | $2.63 | 44,800 | — | — |
| 2004-10-28 | $2.44 | $2.44 | 19,300 | — | — |
| 2004-10-27 | $2.47 | $2.47 | 63,500 | — | — |
| 2004-10-26 | $2.50 | $2.50 | 61,700 | — | — |
| 2004-10-25 | $2.31 | $2.31 | 65,400 | — | — |
| 2004-10-22 | $2.40 | $2.40 | 84,300 | — | — |
| 2004-10-21 | $2.14 | $2.14 | 42,900 | — | — |
| 2004-10-20 | $2.20 | $2.20 | 4,100 | — | — |
| 2004-10-19 | $2.15 | $2.15 | 42,300 | — | — |
| 2004-10-18 | $2.10 | $2.10 | 5,200 | — | — |
| 2004-10-15 | $2.12 | $2.12 | 43,800 | — | — |
| 2004-10-14 | $2.10 | $2.10 | 38,900 | — | — |
| 2004-10-13 | $2.05 | $2.05 | 120,800 | — | — |
| 2004-10-12 | $1.94 | $1.94 | 29,600 | — | — |
| 2004-10-11 | $2.06 | $2.06 | 27,000 | — | — |
| 2004-10-08 | $2.05 | $2.05 | 45,500 | — | — |
| 2004-10-07 | $2.09 | $2.09 | 49,200 | — | — |
| 2004-10-06 | $2.15 | $2.15 | 24,800 | — | — |
| 2004-10-05 | $2.20 | $2.20 | 21,000 | — | — |
| 2004-10-04 | $2.15 | $2.15 | 53,900 | — | — |
| 2004-10-01 | $2.20 | $2.20 | 47,400 | — | — |
| 2004-09-30 | $2.25 | $2.25 | 42,200 | — | — |
| 2004-09-29 | $2.35 | $2.35 | 42,500 | — | — |
| 2004-09-28 | $2.51 | $2.51 | 632,600 | — | — |
| 2004-09-27 | $2.33 | $2.33 | 210,000 | — | — |
| 2004-09-24 | $2.10 | $2.10 | 51,900 | — | — |
| 2004-09-23 | $1.94 | $1.94 | 152,700 | — | — |
| 2004-09-22 | $1.90 | $1.90 | 166,500 | — | — |
| 2004-09-21 | $1.77 | $1.77 | 135,900 | — | — |
| 2004-09-20 | $1.83 | $1.83 | 37,700 | — | — |
| 2004-09-17 | $1.90 | $1.90 | 70,800 | — | — |
| 2004-09-16 | $1.93 | $1.93 | 254,900 | — | — |
| 2004-09-15 | $1.95 | $1.95 | 76,800 | — | — |
| 2004-09-14 | $1.89 | $1.89 | 155,200 | — | — |
| 2004-09-13 | $1.80 | $1.80 | 59,700 | — | — |
| 2004-09-10 | $1.77 | $1.77 | 149,800 | — | — |
| 2004-09-09 | $1.76 | $1.76 | 88,700 | — | — |
| 2004-09-08 | $1.90 | $1.90 | 13,500 | — | — |
| 2004-09-07 | $1.95 | $1.95 | 70,500 | — | — |
| 2004-09-03 | $1.99 | $1.99 | 52,600 | — | — |
| 2004-09-02 | $1.95 | $1.95 | 37,400 | — | — |
| 2004-09-01 | $1.99 | $1.99 | 60,800 | — | — |
| 2004-08-31 | $2.02 | $2.02 | 91,200 | — | — |
| 2004-08-30 | $2.00 | $2.00 | 133,000 | — | — |
| 2004-08-27 | $2.05 | $2.05 | 234,900 | — | — |
| 2004-08-26 | $2.01 | $2.01 | 319,300 | — | — |
| 2004-08-25 | $2.00 | $2.00 | 173,300 | — | — |
| 2004-08-24 | $1.95 | $1.95 | 247,000 | — | — |
| 2004-08-23 | $1.83 | $1.83 | 397,600 | — | — |
| 2004-08-20 | $1.87 | $1.87 | 684,000 | — | — |
| 2004-08-19 | $1.65 | $1.65 | 499,000 | — | — |
| 2004-08-18 | $1.61 | $1.61 | 676,400 | — | — |
| 2004-08-17 | $1.43 | $1.43 | 708,700 | — | — |
| 2004-08-16 | $1.90 | $1.90 | 278,500 | — | — |
| 2004-08-13 | $2.10 | $2.10 | 17,400 | — | — |
| 2004-08-12 | $2.06 | $2.06 | 2,500 | — | — |
| 2004-08-11 | $2.00 | $2.00 | 55,400 | — | — |
| 2004-08-10 | $2.00 | $2.00 | 158,900 | — | — |
| 2004-08-09 | $1.90 | $1.90 | 112,600 | — | — |
| 2004-08-06 | $2.15 | $2.15 | 68,300 | — | — |
| 2004-08-05 | $2.50 | $2.50 | 25,000 | — | — |
| 2004-08-04 | $2.60 | $2.60 | 3,000 | — | — |
| 2004-08-03 | $2.65 | $2.65 | 40,000 | — | — |
| 2004-08-02 | $2.70 | $2.70 | 100 | — | — |
| 2004-07-30 | $2.70 | $2.70 | 12,700 | — | — |
| 2004-07-29 | $2.85 | $2.85 | 400 | — | — |
| 2004-07-28 | $2.85 | $2.85 | 0 | — | — |
| 2004-07-27 | $2.85 | $2.85 | 0 | — | — |
| 2004-07-26 | $2.85 | $2.85 | 5,800 | — | — |
| 2004-07-23 | $3.00 | $3.00 | 3,000 | — | — |
| 2004-07-22 | $2.85 | $2.85 | 3,700 | — | — |
| 2004-07-21 | $2.85 | $2.85 | 5,000 | — | — |
| 2004-07-20 | $3.00 | $3.00 | 2,500 | — | — |
| 2004-07-19 | $3.05 | $3.05 | 25,000 | — | — |
| 2004-07-16 | $3.02 | $3.02 | 4,800 | — | — |
| 2004-07-15 | $2.95 | $2.95 | 1,000 | — | — |
| 2004-07-14 | $2.90 | $2.90 | 2,000 | — | — |
| 2004-07-13 | $3.05 | $3.05 | 2,700 | — | — |
| 2004-07-12 | $3.05 | $3.05 | 11,200 | — | — |
| 2004-07-09 | $3.35 | $3.35 | 38,100 | — | — |
| 2004-07-08 | $3.30 | $3.30 | 85,200 | — | — |
| 2004-07-07 | $3.25 | $3.25 | 110,600 | — | — |
| 2004-07-06 | $3.00 | $3.00 | 25,500 | — | — |
| 2004-07-02 | $3.00 | $3.00 | 0 | — | — |
| 2004-07-01 | $3.00 | $3.00 | 2,000 | — | — |
| 2004-06-30 | $3.20 | $3.20 | 29,300 | — | — |
| 2004-06-29 | $3.00 | $3.00 | 2,400 | — | — |
| 2004-06-28 | $2.90 | $2.90 | 11,600 | — | — |
| 2004-06-25 | $3.00 | $3.00 | 8,000 | — | — |
| 2004-06-24 | $3.10 | $3.10 | 1,100 | — | — |
| 2004-06-23 | $2.99 | $2.99 | 0 | — | — |
| 2004-06-22 | $2.99 | $2.99 | 1,200 | — | — |
| 2004-06-21 | $3.00 | $3.00 | 30,600 | — | — |
| 2004-06-18 | $2.97 | $2.97 | 23,500 | — | — |
| 2004-06-17 | $2.95 | $2.95 | 56,300 | — | — |
| 2004-06-16 | $2.70 | $2.70 | 32,000 | — | — |
| 2004-06-15 | $2.75 | $2.75 | 142,300 | — | — |
| 2004-06-14 | $2.80 | $2.80 | 177,200 | — | — |
| 2004-06-10 | $3.80 | $3.80 | 43,200 | — | — |
| 2004-06-09 | $4.20 | $4.20 | 11,000 | — | — |
| 2004-06-08 | $4.20 | $4.20 | 7,000 | — | — |
| 2004-06-07 | $4.30 | $4.30 | 79,000 | — | — |
| 2004-06-04 | $4.35 | $4.35 | 8,500 | — | — |
| 2004-06-03 | $4.40 | $4.40 | 76,700 | — | — |
| 2004-06-02 | $4.30 | $4.30 | 11,900 | — | — |
| 2004-06-01 | $4.10 | $4.10 | 171,900 | — | — |
| 2004-05-28 | $4.12 | $4.12 | 25,800 | — | — |
| 2004-05-27 | $4.00 | $4.00 | 2,000 | — | — |
| 2004-05-26 | $4.00 | $4.00 | 54,000 | — | — |
| 2004-05-25 | $4.10 | $4.10 | 2,000 | — | — |
| 2004-05-24 | $4.10 | $4.10 | 1,800 | — | — |
| 2004-05-21 | $4.10 | $4.10 | 0 | — | — |
| 2004-05-20 | $4.10 | $4.10 | 4,400 | — | — |
| 2004-05-19 | $4.10 | $4.10 | 4,300 | — | — |
| 2004-05-18 | $4.20 | $4.20 | 1,300 | — | — |
| 2004-05-17 | $4.15 | $4.15 | 6,100 | — | — |
| 2004-05-14 | $4.26 | $4.26 | 46,000 | — | — |
| 2004-05-13 | $4.22 | $4.22 | 19,400 | — | — |
| 2004-05-12 | $4.10 | $4.10 | 12,300 | — | — |
| 2004-05-11 | $4.10 | $4.10 | 400 | — | — |
| 2004-05-10 | $4.00 | $4.00 | 2,000 | — | — |
| 2004-05-07 | $4.00 | $4.00 | 12,800 | — | — |
| 2004-05-06 | $4.24 | $4.24 | 10,000 | — | — |
| 2004-05-05 | $4.25 | $4.25 | 800 | — | — |
| 2004-05-04 | $4.24 | $4.24 | 600 | — | — |
| 2004-05-03 | $4.20 | $4.20 | 28,900 | — | — |
| 2004-04-30 | $4.45 | $4.45 | 12,600 | — | — |
| 2004-04-29 | $4.48 | $4.48 | 35,400 | — | — |
| 2004-04-28 | $4.59 | $4.59 | 38,400 | — | — |
| 2004-04-27 | $4.63 | $4.63 | 242,000 | — | — |
| 2004-04-26 | $4.50 | $4.50 | 172,200 | — | — |
| 2004-04-23 | $4.23 | $4.23 | 38,500 | — | — |
| 2004-04-22 | $4.16 | $4.16 | 19,200 | — | — |
| 2004-04-21 | $4.20 | $4.20 | 89,900 | — | — |
| 2004-04-20 | $4.18 | $4.18 | 4,600 | — | — |
| 2004-04-19 | $4.20 | $4.20 | 74,900 | — | — |
| 2004-04-16 | $4.25 | $4.25 | 11,300 | — | — |
| 2004-04-15 | $4.23 | $4.23 | 102,800 | — | — |
| 2004-04-14 | $4.20 | $4.20 | 1,800 | — | — |
| 2004-04-13 | $4.25 | $4.25 | 6,100 | — | — |
| 2004-04-12 | $4.25 | $4.25 | 21,500 | — | — |
| 2004-04-08 | $4.25 | $4.25 | 2,000 | — | — |
| 2004-04-07 | $4.24 | $4.24 | 2,000 | — | — |
| 2004-04-06 | $4.25 | $4.25 | 800 | — | — |
| 2004-04-05 | $4.20 | $4.20 | 23,500 | — | — |
| 2004-04-02 | $4.25 | $4.25 | 3,900 | — | — |
| 2004-04-01 | $4.35 | $4.35 | 7,700 | — | — |
| 2004-03-31 | $4.35 | $4.35 | 17,000 | — | — |
| 2004-03-30 | $4.45 | $4.45 | 32,700 | — | — |
| 2004-03-29 | $4.40 | $4.40 | 35,800 | — | — |
| 2004-03-26 | $4.40 | $4.40 | 9,200 | — | — |
| 2004-03-25 | $4.40 | $4.40 | 54,000 | — | — |
| 2004-03-24 | $4.40 | $4.40 | 42,900 | — | — |
| 2004-03-23 | $4.35 | $4.35 | 16,700 | — | — |
| 2004-03-22 | $4.35 | $4.35 | 14,000 | — | — |
| 2004-03-19 | $4.35 | $4.35 | 20,900 | — | — |
| 2004-03-18 | $4.10 | $4.10 | 29,600 | — | — |
| 2004-03-17 | $4.23 | $4.23 | 91,600 | — | — |
| 2004-03-16 | $4.25 | $4.25 | 70,900 | — | — |