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
- 1999-12-06 to 2026-08-28
- 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 |
|---|---|---|---|
| 2004-12-31 | $3.71 | $3.71 | 909 |
| 2004-12-30 | $3.94 | $3.94 | 1,682 |
| 2004-12-29 | $3.71 | $3.71 | 2,833 |
| 2004-12-28 | $3.94 | $3.94 | 902 |
| 2004-12-27 | $3.32 | $3.32 | 352 |
| 2004-12-23 | $3.25 | $3.25 | 6,661 |
| 2004-12-22 | $3.48 | $3.48 | 4,741 |
| 2004-12-21 | $3.94 | $3.94 | 1,683 |
| 2004-12-20 | $4.18 | $4.18 | 1,799 |
| 2004-12-17 | $4.64 | $4.64 | 1,061 |
| 2004-12-16 | $4.64 | $4.64 | 128 |
| 2004-12-15 | $4.64 | $4.64 | 143 |
| 2004-12-14 | $4.64 | $4.64 | 1,158 |
| 2004-12-13 | $4.64 | $4.64 | 105 |
| 2004-12-10 | $4.64 | $4.64 | 28 |
| 2004-12-09 | $4.64 | $4.64 | 0 |
| 2004-12-08 | $4.64 | $4.64 | 108 |
| 2004-12-07 | $4.64 | $4.64 | 913 |
| 2004-12-06 | $3.71 | $3.71 | 3,425 |
| 2004-12-03 | $4.18 | $4.18 | 439 |
| 2004-12-02 | $4.18 | $4.18 | 1,289 |
| 2004-12-01 | $3.71 | $3.71 | 258 |
| 2004-11-30 | $3.71 | $3.71 | 614 |
| 2004-11-29 | $3.71 | $3.71 | 437 |
| 2004-11-26 | $4.18 | $4.18 | 640 |
| 2004-11-24 | $4.18 | $4.18 | 301 |
| 2004-11-23 | $4.18 | $4.18 | 1,021 |
| 2004-11-22 | $4.64 | $4.64 | 442 |
| 2004-11-19 | $5.10 | $5.10 | 119 |
| 2004-11-18 | $5.10 | $5.10 | 225 |
| 2004-11-17 | $4.64 | $4.64 | 541 |
| 2004-11-16 | $5.10 | $5.10 | 634 |
| 2004-11-15 | $5.10 | $5.10 | 137 |
| 2004-11-12 | $4.64 | $4.64 | 686 |
| 2004-11-11 | $4.64 | $4.64 | 229 |
| 2004-11-10 | $4.18 | $4.18 | 1,648 |
| 2004-11-09 | $3.94 | $3.94 | 104 |
| 2004-11-08 | $4.18 | $4.18 | 150 |
| 2004-11-05 | $4.64 | $4.64 | 810 |
| 2004-11-04 | $3.94 | $3.94 | 1,930 |
| 2004-11-03 | $4.64 | $4.64 | 1,089 |
| 2004-11-02 | $4.64 | $4.64 | 1,431 |
| 2004-11-01 | $3.71 | $3.71 | 196 |
| 2004-10-29 | $3.71 | $3.71 | 107 |
| 2004-10-28 | $3.71 | $3.71 | 2 |
| 2004-10-27 | $4.18 | $4.18 | 0 |
| 2004-10-26 | $4.18 | $4.18 | 168 |
| 2004-10-25 | $4.18 | $4.18 | 215 |
| 2004-10-22 | $4.18 | $4.18 | 132 |
| 2004-10-21 | $4.18 | $4.18 | 0 |
| 2004-10-20 | $4.18 | $4.18 | 47 |
| 2004-10-19 | $4.18 | $4.18 | 0 |
| 2004-10-18 | $4.18 | $4.18 | 40 |
| 2004-10-15 | $4.18 | $4.18 | 138 |
| 2004-10-14 | $4.18 | $4.18 | 129 |
| 2004-10-13 | $4.18 | $4.18 | 64 |
| 2004-10-12 | $4.18 | $4.18 | 571 |
| 2004-10-11 | $4.18 | $4.18 | 725 |
| 2004-10-08 | $4.41 | $4.41 | 26 |
| 2004-10-07 | $4.41 | $4.41 | 230 |
| 2004-10-06 | $4.41 | $4.41 | 256 |
| 2004-10-05 | $3.94 | $3.94 | 100 |
| 2004-10-04 | $3.94 | $3.94 | 21 |
| 2004-10-01 | $3.94 | $3.94 | 59 |
| 2004-09-30 | $4.64 | $4.64 | 23 |
| 2004-09-29 | $4.64 | $4.64 | 285 |
| 2004-09-28 | $4.64 | $4.64 | 21 |
| 2004-09-27 | $4.18 | $4.18 | 424 |
| 2004-09-24 | $4.87 | $4.87 | 35 |
| 2004-09-23 | $4.87 | $4.87 | 64 |
| 2004-09-22 | $4.64 | $4.64 | 821 |
| 2004-09-21 | $4.64 | $4.64 | 53 |
| 2004-09-20 | $4.64 | $4.64 | 733 |
| 2004-09-17 | $4.64 | $4.64 | 118 |
| 2004-09-16 | $4.64 | $4.64 | 571 |
| 2004-09-15 | $4.64 | $4.64 | 312 |
| 2004-09-14 | $4.64 | $4.64 | 409 |
| 2004-09-13 | $4.64 | $4.64 | 59 |
| 2004-09-10 | $3.71 | $3.71 | 0 |
| 2004-09-09 | $3.71 | $3.71 | 0 |
| 2004-09-08 | $3.71 | $3.71 | 6 |
| 2004-09-07 | $4.64 | $4.64 | 21 |
| 2004-09-03 | $3.71 | $3.71 | 571 |
| 2004-09-02 | $4.18 | $4.18 | 17 |
| 2004-09-01 | $4.18 | $4.18 | 614 |
| 2004-08-31 | $3.71 | $3.71 | 726 |
| 2004-08-30 | $3.71 | $3.71 | 237 |
| 2004-08-27 | $3.71 | $3.71 | 100 |
| 2004-08-26 | $3.71 | $3.71 | 1,398 |
| 2004-08-25 | $2.78 | $2.78 | 12 |
| 2004-08-24 | $3.25 | $3.25 | 129 |
| 2004-08-23 | $3.25 | $3.25 | 441 |
| 2004-08-20 | $4.18 | $4.18 | 247 |
| 2004-08-19 | $3.71 | $3.71 | 613 |
| 2004-08-18 | $3.71 | $3.71 | 329 |
| 2004-08-17 | $3.71 | $3.71 | 579 |
| 2004-08-16 | $3.71 | $3.71 | 271 |
| 2004-08-13 | $3.71 | $3.71 | 0 |
| 2004-08-12 | $3.71 | $3.71 | 623 |
| 2004-08-11 | $4.18 | $4.18 | 0 |
| 2004-08-10 | $4.18 | $4.18 | 247 |
| 2004-08-09 | $3.25 | $3.25 | 1,508 |
| 2004-08-06 | $5.10 | $5.10 | 150 |
| 2004-08-05 | $5.10 | $5.10 | 415 |
| 2004-08-04 | $4.64 | $4.64 | 0 |
| 2004-08-03 | $4.64 | $4.64 | 357 |
| 2004-08-02 | $3.71 | $3.71 | 790 |
| 2004-07-30 | $4.18 | $4.18 | 0 |
| 2004-07-29 | $4.18 | $4.18 | 86 |
| 2004-07-28 | $4.18 | $4.18 | 473 |
| 2004-07-27 | $3.25 | $3.25 | 917 |
| 2004-07-26 | $3.02 | $3.02 | 259 |
| 2004-07-23 | $3.25 | $3.25 | 2,290 |
| 2004-07-22 | $3.25 | $3.25 | 410 |
| 2004-07-21 | $4.64 | $4.64 | 214 |
| 2004-07-20 | $4.06 | $4.06 | 444 |
| 2004-07-19 | $4.18 | $4.18 | 697 |
| 2004-07-16 | $4.18 | $4.18 | 193 |
| 2004-07-15 | $4.18 | $4.18 | 3 |
| 2004-07-14 | $4.18 | $4.18 | 215 |
| 2004-07-13 | $4.18 | $4.18 | 29 |
| 2004-07-12 | $4.18 | $4.18 | 0 |
| 2004-07-09 | $4.18 | $4.18 | 177 |
| 2004-07-08 | $4.18 | $4.18 | 28 |
| 2004-07-07 | $4.18 | $4.18 | 121 |
| 2004-07-06 | $4.64 | $4.64 | 146 |
| 2004-07-02 | $4.64 | $4.64 | 261 |
| 2004-07-01 | $4.18 | $4.18 | 673 |
| 2004-06-30 | $4.18 | $4.18 | 746 |
| 2004-06-29 | $4.18 | $4.18 | 668 |
| 2004-06-28 | $4.64 | $4.64 | 35 |
| 2004-06-25 | $5.48 | $5.48 | 126 |
| 2004-06-24 | $4.64 | $4.64 | 43 |
| 2004-06-23 | $5.22 | $5.22 | 46 |
| 2004-06-22 | $4.87 | $4.87 | 0 |
| 2004-06-21 | $4.87 | $4.87 | 755 |
| 2004-06-18 | $4.64 | $4.64 | 215 |
| 2004-06-17 | $5.22 | $5.22 | 356 |
| 2004-06-16 | $5.10 | $5.10 | 3,254 |
| 2004-06-15 | $4.22 | $4.22 | 2 |
| 2004-06-14 | $5.57 | $5.57 | 0 |
| 2004-06-10 | $5.57 | $5.57 | 0 |
| 2004-06-09 | $5.57 | $5.57 | 1,039 |
| 2004-06-08 | $4.87 | $4.87 | 2,497 |
| 2004-06-07 | $5.57 | $5.57 | 329 |
| 2004-06-04 | $5.57 | $5.57 | 25 |
| 2004-06-03 | $5.34 | $5.34 | 24 |
| 2004-06-02 | $5.34 | $5.34 | 860 |
| 2004-06-01 | $5.57 | $5.57 | 604 |
| 2004-05-28 | $5.57 | $5.57 | 86 |
| 2004-05-27 | $5.10 | $5.10 | 0 |
| 2004-05-26 | $5.10 | $5.10 | 0 |
| 2004-05-25 | $5.10 | $5.10 | 224 |
| 2004-05-24 | $4.64 | $4.64 | 149 |
| 2004-05-21 | $4.64 | $4.64 | 39 |
| 2004-05-20 | $4.64 | $4.64 | 276 |
| 2004-05-19 | $5.10 | $5.10 | 16 |
| 2004-05-18 | $4.64 | $4.64 | 22 |
| 2004-05-17 | $4.64 | $4.64 | 53 |
| 2004-05-14 | $5.10 | $5.10 | 5,472 |
| 2004-05-13 | $5.10 | $5.10 | 1,102 |
| 2004-05-12 | $5.34 | $5.34 | 54 |
| 2004-05-11 | $5.34 | $5.34 | 215 |
| 2004-05-10 | $5.57 | $5.57 | 545 |
| 2004-05-07 | $5.57 | $5.57 | 21 |
| 2004-05-06 | $5.57 | $5.57 | 172 |
| 2004-05-05 | $5.57 | $5.57 | 34 |
| 2004-05-04 | $4.64 | $4.64 | 19 |
| 2004-05-03 | $5.10 | $5.10 | 1,055 |
| 2004-04-30 | $4.64 | $4.64 | 836 |
| 2004-04-29 | $5.34 | $5.34 | 436 |
| 2004-04-28 | $5.80 | $5.80 | 445 |
| 2004-04-27 | $5.80 | $5.80 | 538 |
| 2004-04-26 | $5.80 | $5.80 | 483 |
| 2004-04-23 | $6.26 | $6.26 | 3,004 |
| 2004-04-22 | $5.57 | $5.57 | 447 |
| 2004-04-21 | $5.34 | $5.34 | 621 |
| 2004-04-20 | $5.80 | $5.80 | 9 |
| 2004-04-19 | $5.80 | $5.80 | 107 |
| 2004-04-16 | $5.80 | $5.80 | 542 |
| 2004-04-15 | $5.34 | $5.34 | 245 |
| 2004-04-14 | $5.57 | $5.57 | 46 |
| 2004-04-13 | $5.57 | $5.57 | 981 |
| 2004-04-12 | $6.03 | $6.03 | 724 |
| 2004-04-08 | $5.34 | $5.34 | 326 |
| 2004-04-07 | $6.03 | $6.03 | 3,763 |
| 2004-04-06 | $4.64 | $4.64 | 767 |
| 2004-04-05 | $4.87 | $4.87 | 4,139 |
| 2004-04-02 | $5.85 | $5.85 | 167 |
| 2004-04-01 | $5.80 | $5.80 | 1,693 |
| 2004-03-31 | $6.03 | $6.03 | 592 |
| 2004-03-30 | $6.50 | $6.50 | 153 |
| 2004-03-29 | $6.50 | $6.50 | 603 |
| 2004-03-26 | $5.80 | $5.80 | 10 |
| 2004-03-25 | $5.80 | $5.80 | 114 |
| 2004-03-24 | $5.80 | $5.80 | 571 |
| 2004-03-23 | $6.73 | $6.73 | 2,047 |
| 2004-03-22 | $6.50 | $6.50 | 1,591 |
| 2004-03-19 | $6.03 | $6.03 | 344 |
| 2004-03-18 | $5.80 | $5.80 | 1,191 |
| 2004-03-17 | $5.57 | $5.57 | 2,476 |
| 2004-03-16 | $6.96 | $6.96 | 474 |
| 2004-03-15 | $6.96 | $6.96 | 0 |
| 2004-03-12 | $6.96 | $6.96 | 0 |
| 2004-03-11 | $6.96 | $6.96 | 1,188 |
| 2004-03-10 | $6.03 | $6.03 | 1,009 |
| 2004-03-09 | $5.57 | $5.57 | 21 |
| 2004-03-08 | $6.13 | $6.13 | 5,596 |
| 2004-03-05 | $6.96 | $6.96 | 506 |
| 2004-03-04 | $6.96 | $6.96 | 1,077 |
| 2004-03-03 | $6.50 | $6.50 | 1,694 |
| 2004-03-02 | $6.96 | $6.96 | 1,328 |
| 2004-03-01 | $7.66 | $7.66 | 123 |
| 2004-02-27 | $7.66 | $7.66 | 247 |
| 2004-02-26 | $7.66 | $7.66 | 3,105 |
| 2004-02-25 | $7.42 | $7.42 | 6,052 |
| 2004-02-24 | $6.50 | $6.50 | 866 |
| 2004-02-23 | $6.50 | $6.50 | 1,427 |
| 2004-02-20 | $6.96 | $6.96 | 0 |
| 2004-02-19 | $6.96 | $6.96 | 3,631 |
| 2004-02-18 | $6.96 | $6.96 | 5,427 |
| 2004-02-17 | $6.96 | $6.96 | 199 |
| 2004-02-13 | $7.19 | $7.19 | 3,706 |
| 2004-02-12 | $7.89 | $7.89 | 486 |
| 2004-02-11 | $7.89 | $7.89 | 426 |
| 2004-02-10 | $7.42 | $7.42 | 307 |
| 2004-02-09 | $7.42 | $7.42 | 66 |
| 2004-02-06 | $7.66 | $7.66 | 776 |
| 2004-02-05 | $7.89 | $7.89 | 328 |
| 2004-02-04 | $7.42 | $7.42 | 0 |
| 2004-02-03 | $7.42 | $7.42 | 463 |
| 2004-02-02 | $7.89 | $7.89 | 617 |
| 2004-01-30 | $7.89 | $7.89 | 1,199 |
| 2004-01-29 | $7.89 | $7.89 | 36 |
| 2004-01-28 | $7.89 | $7.89 | 40 |
| 2004-01-27 | $7.42 | $7.42 | 896 |
| 2004-01-26 | $7.42 | $7.42 | 287 |
| 2004-01-23 | $7.89 | $7.89 | 1,211 |
| 2004-01-22 | $8.77 | $8.77 | 977 |
| 2004-01-21 | $8.82 | $8.82 | 0 |
| 2004-01-20 | $8.82 | $8.82 | 547 |
| 2004-01-16 | $8.82 | $8.82 | 342 |
| 2004-01-15 | $8.58 | $8.58 | 911 |
| 2004-01-14 | $8.35 | $8.35 | 1,341 |
| 2004-01-13 | $8.58 | $8.58 | 1,424 |
| 2004-01-12 | $8.12 | $8.12 | 1,856 |
| 2004-01-09 | $8.35 | $8.35 | 1,715 |
| 2004-01-08 | $8.35 | $8.35 | 1,325 |
| 2004-01-07 | $8.82 | $8.82 | 779 |
| 2004-01-06 | $8.82 | $8.82 | 1,722 |
| 2004-01-05 | $8.82 | $8.82 | 845 |
| 2004-01-02 | $9.28 | $9.28 | 1,830 |