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
- 1998-04-27 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 | $3.63 | $3.71 | 30,518 | — | — |
| 2004-12-30 | $3.67 | $3.76 | 30,041 | — | — |
| 2004-12-29 | $3.69 | $3.78 | 79,155 | — | — |
| 2004-12-28 | $3.65 | $3.73 | 30,041 | — | — |
| 2004-12-27 | $3.58 | $3.67 | 49,591 | — | — |
| 2004-12-23 | $3.65 | $3.74 | 57,220 | — | — |
| 2004-12-22 | $3.63 | $3.71 | 39,577 | — | — |
| 2004-12-21 | $3.58 | $3.66 | 34,809 | — | — |
| 2004-12-20 | $3.59 | $3.68 | 30,041 | — | — |
| 2004-12-17 | $3.63 | $3.72 | 48,161 | — | — |
| 2004-12-16 | $3.62 | $3.70 | 1,475,811 | — | — |
| 2004-12-15 | $3.56 | $3.64 | 79,155 | — | — |
| 2004-12-14 | $3.40 | $3.48 | 85,354 | — | — |
| 2004-12-13 | $3.37 | $3.44 | 50,545 | — | — |
| 2004-12-10 | $3.34 | $3.42 | 31,471 | — | — |
| 2004-12-09 | $3.28 | $3.36 | 35,763 | — | — |
| 2004-12-08 | $3.25 | $3.33 | 31,471 | — | — |
| 2004-12-07 | $3.26 | $3.33 | 64,373 | — | — |
| 2004-12-06 | $3.41 | $3.49 | 45,776 | — | — |
| 2004-12-03 | $3.46 | $3.54 | 72,956 | — | — |
| 2004-12-02 | $3.47 | $3.55 | 51,022 | — | — |
| 2004-12-01 | $3.48 | $3.56 | 178,814 | — | — |
| 2004-11-30 | $3.44 | $3.52 | 41,008 | — | — |
| 2004-11-29 | $3.39 | $3.47 | 61,512 | — | — |
| 2004-11-26 | $3.31 | $3.39 | 87,261 | — | — |
| 2004-11-24 | $3.32 | $3.39 | 59,128 | — | — |
| 2004-11-23 | $3.26 | $3.33 | 79,632 | — | — |
| 2004-11-22 | $3.24 | $3.32 | 70,572 | — | — |
| 2004-11-19 | $3.16 | $3.23 | 35,286 | — | — |
| 2004-11-18 | $3.14 | $3.21 | 108,719 | — | — |
| 2004-11-17 | $3.09 | $3.17 | 156,403 | — | — |
| 2004-11-16 | $3.05 | $3.12 | 1,437,664 | — | — |
| 2004-11-15 | $3.08 | $3.15 | 32,902 | — | — |
| 2004-11-12 | $3.02 | $3.09 | 64,850 | — | — |
| 2004-11-11 | $3.01 | $3.08 | 131,607 | — | — |
| 2004-11-10 | $2.94 | $3.00 | 171,661 | — | — |
| 2004-11-09 | $3.00 | $3.07 | 208,378 | — | — |
| 2004-11-08 | $2.94 | $3.01 | 94,414 | — | — |
| 2004-11-05 | $2.93 | $3.00 | 64,373 | — | — |
| 2004-11-04 | $2.94 | $3.00 | 66,757 | — | — |
| 2004-11-03 | $2.90 | $2.97 | 74,387 | — | — |
| 2004-11-02 | $2.88 | $2.95 | 45,776 | — | — |
| 2004-11-01 | $2.92 | $2.99 | 26,703 | — | — |
| 2004-10-29 | $2.92 | $2.98 | 19,550 | — | — |
| 2004-10-28 | $2.97 | $3.03 | 74,387 | — | — |
| 2004-10-27 | $2.96 | $3.03 | 154,495 | — | — |
| 2004-10-26 | $3.02 | $3.09 | 90,599 | — | — |
| 2004-10-25 | $2.97 | $3.04 | 276,566 | — | — |
| 2004-10-22 | $3.05 | $3.12 | 220,776 | — | — |
| 2004-10-21 | $3.14 | $3.22 | 29,087 | — | — |
| 2004-10-20 | $3.12 | $3.20 | 72,479 | — | — |
| 2004-10-19 | $3.11 | $3.19 | 75,340 | — | — |
| 2004-10-18 | $3.15 | $3.22 | 68,665 | — | — |
| 2004-10-15 | $3.16 | $3.23 | 42,439 | — | — |
| 2004-10-14 | $3.04 | $3.11 | 41,008 | — | — |
| 2004-10-13 | $3.05 | $3.12 | 20,027 | — | — |
| 2004-10-12 | $3.09 | $3.16 | 50,068 | — | — |
| 2004-10-11 | $3.00 | $3.07 | 61,512 | — | — |
| 2004-10-08 | $3.03 | $3.10 | 30,994 | — | — |
| 2004-10-07 | $3.05 | $3.12 | 63,419 | — | — |
| 2004-10-06 | $3.07 | $3.14 | 53,883 | — | — |
| 2004-10-05 | $2.96 | $3.03 | 167,847 | — | — |
| 2004-10-04 | $2.86 | $2.93 | 31,948 | — | — |
| 2004-10-01 | $2.85 | $2.92 | 58,174 | — | — |
| 2004-09-30 | $2.83 | $2.89 | 54,836 | — | — |
| 2004-09-29 | $2.77 | $2.83 | 109,673 | — | — |
| 2004-09-28 | $2.72 | $2.78 | 66,757 | — | — |
| 2004-09-27 | $2.75 | $2.81 | 19,073 | — | — |
| 2004-09-24 | $2.75 | $2.81 | 43,392 | — | — |
| 2004-09-23 | $2.76 | $2.82 | 26,703 | — | — |
| 2004-09-22 | $2.74 | $2.81 | 36,240 | — | — |
| 2004-09-21 | $2.81 | $2.88 | 19,550 | — | — |
| 2004-09-20 | $2.75 | $2.81 | 25,272 | — | — |
| 2004-09-17 | $2.77 | $2.83 | 148,773 | — | — |
| 2004-09-16 | $2.73 | $2.79 | 41,008 | — | — |
| 2004-09-15 | $2.74 | $2.80 | 37,670 | — | — |
| 2004-09-14 | $2.73 | $2.79 | 186,443 | — | — |
| 2004-09-13 | $2.76 | $2.82 | 109,196 | — | — |
| 2004-09-10 | $2.74 | $2.80 | 128,269 | — | — |
| 2004-09-09 | $2.78 | $2.84 | 197,411 | — | — |
| 2004-09-08 | $2.73 | $2.80 | 48,161 | — | — |
| 2004-09-07 | $2.73 | $2.79 | 105,381 | — | — |
| 2004-09-03 | $2.78 | $2.85 | 113,010 | — | — |
| 2004-09-02 | $2.73 | $2.79 | 74,863 | — | — |
| 2004-09-01 | $2.68 | $2.74 | 96,798 | — | — |
| 2004-08-31 | $2.55 | $2.61 | 78,201 | — | — |
| 2004-08-30 | $2.62 | $2.68 | 46,730 | — | — |
| 2004-08-27 | $2.67 | $2.73 | 61,989 | — | — |
| 2004-08-26 | $2.68 | $2.74 | 168,800 | — | — |
| 2004-08-25 | $2.73 | $2.79 | 113,487 | — | — |
| 2004-08-24 | $2.72 | $2.79 | 45,300 | — | — |
| 2004-08-23 | $2.73 | $2.80 | 85,831 | — | — |
| 2004-08-20 | $2.73 | $2.79 | 34,332 | — | — |
| 2004-08-19 | $2.72 | $2.78 | 88,692 | — | — |
| 2004-08-18 | $2.71 | $2.77 | 51,975 | — | — |
| 2004-08-17 | $2.69 | $2.75 | 111,103 | — | — |
| 2004-08-16 | $2.71 | $2.77 | 88,215 | — | — |
| 2004-08-13 | $2.64 | $2.70 | 30,041 | — | — |
| 2004-08-12 | $2.64 | $2.70 | 31,471 | — | — |
| 2004-08-11 | $2.70 | $2.77 | 31,471 | — | — |
| 2004-08-10 | $2.68 | $2.74 | 58,174 | — | — |
| 2004-08-09 | $2.58 | $2.64 | 14,782 | — | — |
| 2004-08-06 | $2.63 | $2.69 | 28,610 | — | — |
| 2004-08-05 | $2.67 | $2.74 | 89,645 | — | — |
| 2004-08-04 | $2.72 | $2.78 | 24,319 | — | — |
| 2004-08-03 | $2.77 | $2.84 | 22,411 | — | — |
| 2004-08-02 | $2.80 | $2.86 | 53,883 | — | — |
| 2004-07-30 | $2.81 | $2.87 | 34,809 | — | — |
| 2004-07-29 | $2.78 | $2.84 | 71,049 | — | — |
| 2004-07-28 | $2.75 | $2.81 | 40,054 | — | — |
| 2004-07-27 | $2.71 | $2.78 | 80,109 | — | — |
| 2004-07-26 | $2.55 | $2.61 | 56,744 | — | — |
| 2004-07-23 | $2.56 | $2.62 | 41,008 | — | — |
| 2004-07-22 | $2.61 | $2.67 | 68,188 | — | — |
| 2004-07-21 | $2.64 | $2.71 | 56,267 | — | — |
| 2004-07-20 | $2.63 | $2.69 | 88,215 | — | — |
| 2004-07-19 | $2.63 | $2.70 | 31,948 | — | — |
| 2004-07-16 | $2.65 | $2.72 | 23,365 | — | — |
| 2004-07-15 | $2.73 | $2.79 | 30,041 | — | — |
| 2004-07-14 | $2.74 | $2.80 | 48,637 | — | — |
| 2004-07-13 | $2.78 | $2.84 | 30,994 | — | — |
| 2004-07-12 | $2.76 | $2.83 | 16,212 | — | — |
| 2004-07-09 | $2.75 | $2.81 | 37,193 | — | — |
| 2004-07-08 | $2.77 | $2.84 | 71,526 | — | — |
| 2004-07-07 | $2.87 | $2.94 | 46,730 | — | — |
| 2004-07-06 | $2.90 | $2.96 | 25,749 | — | — |
| 2004-07-02 | $2.90 | $2.96 | 48,161 | — | — |
| 2004-07-01 | $2.93 | $3.00 | 252,724 | — | — |
| 2004-06-30 | $2.93 | $2.99 | 107,288 | — | — |
| 2004-06-29 | $2.85 | $2.92 | 101,089 | — | — |
| 2004-06-28 | $2.83 | $2.89 | 177,383 | — | — |
| 2004-06-25 | $2.77 | $2.83 | 92,030 | — | — |
| 2004-06-24 | $2.81 | $2.87 | 69,141 | — | — |
| 2004-06-23 | $2.86 | $2.92 | 117,779 | — | — |
| 2004-06-22 | $2.84 | $2.90 | 108,242 | — | — |
| 2004-06-21 | $2.82 | $2.88 | 46,730 | — | — |
| 2004-06-18 | $2.79 | $2.85 | 289,917 | — | — |
| 2004-06-17 | $2.83 | $2.89 | 243,187 | — | — |
| 2004-06-16 | $2.84 | $2.90 | 11,444 | — | — |
| 2004-06-15 | $2.74 | $2.80 | 51,022 | — | — |
| 2004-06-14 | $2.65 | $2.70 | 27,180 | — | — |
| 2004-06-10 | $2.59 | $2.65 | 8,583 | — | — |
| 2004-06-09 | $2.60 | $2.65 | 50,068 | — | — |
| 2004-06-08 | $2.52 | $2.58 | 5,245 | — | — |
| 2004-06-07 | $2.51 | $2.57 | 28,133 | — | — |
| 2004-06-04 | $2.47 | $2.52 | 34,332 | — | — |
| 2004-06-03 | $2.47 | $2.52 | 23,365 | — | — |
| 2004-06-02 | $2.46 | $2.52 | 37,670 | — | — |
| 2004-06-01 | $2.47 | $2.53 | 27,180 | — | — |
| 2004-05-28 | $2.48 | $2.53 | 17,643 | — | — |
| 2004-05-27 | $2.48 | $2.53 | 27,657 | — | — |
| 2004-05-26 | $2.52 | $2.57 | 22,411 | — | — |
| 2004-05-25 | $2.51 | $2.56 | 24,796 | — | — |
| 2004-05-24 | $2.52 | $2.57 | 17,643 | — | — |
| 2004-05-21 | $2.48 | $2.54 | 49,591 | — | — |
| 2004-05-20 | $2.43 | $2.48 | 108,242 | — | — |
| 2004-05-19 | $2.52 | $2.57 | 62,943 | — | — |
| 2004-05-18 | $2.53 | $2.58 | 101,089 | — | — |
| 2004-05-17 | $2.54 | $2.59 | 121,117 | — | — |
| 2004-05-14 | $2.58 | $2.63 | 33,379 | — | — |
| 2004-05-13 | $2.58 | $2.63 | 11,444 | — | — |
| 2004-05-12 | $2.57 | $2.62 | 30,041 | — | — |
| 2004-05-11 | $2.54 | $2.59 | 45,776 | — | — |
| 2004-05-10 | $2.54 | $2.59 | 75,817 | — | — |
| 2004-05-07 | $2.58 | $2.63 | 88,215 | — | — |
| 2004-05-06 | $2.58 | $2.63 | 44,346 | — | — |
| 2004-05-05 | $2.58 | $2.64 | 40,531 | — | — |
| 2004-05-04 | $2.62 | $2.68 | 18,597 | — | — |
| 2004-05-03 | $2.65 | $2.70 | 90,122 | — | — |
| 2004-04-30 | $2.63 | $2.69 | 87,738 | — | — |
| 2004-04-29 | $2.85 | $2.91 | 29,564 | — | — |
| 2004-04-28 | $2.85 | $2.91 | 18,597 | — | — |
| 2004-04-27 | $2.88 | $2.95 | 51,022 | — | — |
| 2004-04-26 | $2.86 | $2.92 | 53,883 | — | — |
| 2004-04-23 | $2.84 | $2.90 | 29,564 | — | — |
| 2004-04-22 | $2.84 | $2.90 | 40,054 | — | — |
| 2004-04-21 | $2.81 | $2.87 | 76,771 | — | — |
| 2004-04-20 | $2.79 | $2.85 | 30,994 | — | — |
| 2004-04-19 | $2.82 | $2.88 | 61,512 | — | — |
| 2004-04-16 | $2.81 | $2.87 | 49,114 | — | — |
| 2004-04-15 | $2.79 | $2.85 | 62,943 | — | — |
| 2004-04-14 | $2.79 | $2.84 | 73,433 | — | — |
| 2004-04-13 | $2.79 | $2.84 | 90,122 | — | — |
| 2004-04-12 | $2.84 | $2.90 | 31,948 | — | — |
| 2004-04-08 | $2.83 | $2.89 | 72,002 | — | — |
| 2004-04-07 | $2.81 | $2.87 | 88,692 | — | — |
| 2004-04-06 | $2.85 | $2.91 | 106,335 | — | — |
| 2004-04-05 | $2.79 | $2.85 | 79,632 | — | — |
| 2004-04-02 | $2.76 | $2.82 | 52,929 | — | — |
| 2004-04-01 | $2.68 | $2.73 | 43,392 | — | — |
| 2004-03-31 | $2.58 | $2.64 | 95,367 | — | — |
| 2004-03-30 | $2.56 | $2.61 | 25,749 | — | — |
| 2004-03-29 | $2.54 | $2.59 | 63,896 | — | — |
| 2004-03-26 | $2.52 | $2.57 | 117,779 | — | — |
| 2004-03-25 | $2.53 | $2.59 | 81,539 | — | — |
| 2004-03-24 | $2.51 | $2.56 | 103,951 | — | — |
| 2004-03-23 | $2.53 | $2.59 | 179,768 | — | — |
| 2004-03-22 | $2.51 | $2.56 | 177,860 | — | — |
| 2004-03-19 | $2.50 | $2.55 | 90,599 | — | — |
| 2004-03-18 | $2.49 | $2.54 | 129,223 | — | — |
| 2004-03-17 | $2.55 | $2.60 | 38,624 | — | — |
| 2004-03-16 | $2.53 | $2.59 | 197,887 | — | — |
| 2004-03-15 | $2.54 | $2.60 | 119,686 | — | — |
| 2004-03-12 | $2.61 | $2.66 | 53,883 | — | — |
| 2004-03-11 | $2.53 | $2.59 | 542,164 | — | — |
| 2004-03-10 | $2.52 | $2.57 | 143,051 | — | — |
| 2004-03-09 | $2.77 | $2.83 | 67,711 | — | — |
| 2004-03-08 | $2.83 | $2.89 | 49,114 | — | — |
| 2004-03-05 | $2.84 | $2.90 | 57,697 | — | — |
| 2004-03-04 | $2.79 | $2.85 | 232,220 | — | — |
| 2004-03-03 | $2.78 | $2.84 | 60,558 | — | — |
| 2004-03-02 | $2.85 | $2.91 | 64,373 | — | — |
| 2004-03-01 | $2.85 | $2.91 | 68,188 | — | — |
| 2004-02-27 | $2.75 | $2.81 | 1,302,719 | — | — |
| 2004-02-26 | $2.66 | $2.72 | 86,308 | — | — |
| 2004-02-25 | $2.67 | $2.73 | 98,228 | — | — |
| 2004-02-24 | $2.69 | $2.75 | 56,744 | — | — |
| 2004-02-23 | $2.68 | $2.74 | 85,354 | — | — |
| 2004-02-20 | $2.72 | $2.78 | 76,771 | — | — |
| 2004-02-19 | $2.68 | $2.74 | 107,765 | — | — |
| 2004-02-18 | $2.68 | $2.74 | 34,332 | — | — |
| 2004-02-17 | $2.69 | $2.74 | 65,804 | — | — |
| 2004-02-13 | $2.68 | $2.74 | 62,943 | — | — |
| 2004-02-12 | $2.70 | $2.76 | 995,159 | — | — |
| 2004-02-11 | $2.68 | $2.74 | 123,024 | — | — |
| 2004-02-10 | $2.68 | $2.74 | 79,632 | — | — |
| 2004-02-09 | $2.66 | $2.72 | 91,076 | — | — |
| 2004-02-06 | $2.60 | $2.66 | 287,533 | — | — |
| 2004-02-05 | $2.38 | $2.43 | 134,468 | — | — |
| 2004-02-04 | $2.28 | $2.33 | 170,708 | — | — |
| 2004-02-03 | $2.35 | $2.40 | 349,998 | — | — |
| 2004-02-02 | $2.16 | $2.20 | 2,017,021 | — | — |
| 2004-01-30 | $2.42 | $2.47 | 181,675 | — | — |
| 2004-01-29 | $2.51 | $2.57 | 61,035 | — | — |
| 2004-01-28 | $2.62 | $2.67 | 91,553 | — | — |
| 2004-01-27 | $2.73 | $2.79 | 145,912 | — | — |
| 2004-01-26 | $2.76 | $2.82 | 195,026 | — | — |
| 2004-01-23 | $2.76 | $2.82 | 73,910 | — | — |
| 2004-01-22 | $2.77 | $2.83 | 52,929 | — | — |
| 2004-01-21 | $2.82 | $2.88 | 100,613 | — | — |
| 2004-01-20 | $2.86 | $2.92 | 34,332 | — | — |
| 2004-01-16 | $2.92 | $2.98 | 112,057 | — | — |
| 2004-01-15 | $2.99 | $3.05 | 158,787 | — | — |
| 2004-01-14 | $2.83 | $2.89 | 166,416 | — | — |
| 2004-01-13 | $2.69 | $2.75 | 237,465 | — | — |
| 2004-01-12 | $2.68 | $2.74 | 191,212 | — | — |
| 2004-01-09 | $2.72 | $2.77 | 217,915 | — | — |
| 2004-01-08 | $2.71 | $2.76 | 71,049 | — | — |
| 2004-01-07 | $2.65 | $2.71 | 52,452 | — | — |
| 2004-01-06 | $2.63 | $2.69 | 142,574 | — | — |
| 2004-01-05 | $2.66 | $2.72 | 51,022 | — | — |
| 2004-01-02 | $2.68 | $2.74 | 56,267 | — | — |