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
- 1980-03-17 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 | $4.74 | $5.33 | 86,308 | — | — |
| 2004-12-30 | $4.82 | $5.43 | 108,719 | — | — |
| 2004-12-29 | $4.85 | $5.47 | 113,487 | — | — |
| 2004-12-28 | $4.82 | $5.42 | 52,929 | — | — |
| 2004-12-27 | $4.67 | $5.26 | 106,335 | — | — |
| 2004-12-23 | $4.76 | $5.36 | 70,095 | — | — |
| 2004-12-22 | $4.74 | $5.34 | 89,169 | — | — |
| 2004-12-21 | $4.71 | $5.30 | 110,626 | — | — |
| 2004-12-20 | $4.70 | $5.29 | 82,970 | — | — |
| 2004-12-17 | $4.74 | $5.34 | 157,833 | — | — |
| 2004-12-16 | $4.74 | $5.34 | 645,161 | — | — |
| 2004-12-15 | $4.66 | $5.24 | 198,841 | — | — |
| 2004-12-14 | $4.49 | $5.05 | 138,283 | — | — |
| 2004-12-13 | $4.46 | $5.03 | 80,109 | — | — |
| 2004-12-10 | $4.40 | $4.96 | 60,081 | — | — |
| 2004-12-09 | $4.36 | $4.91 | 107,765 | — | — |
| 2004-12-08 | $4.33 | $4.88 | 99,659 | — | — |
| 2004-12-07 | $4.28 | $4.82 | 151,634 | — | — |
| 2004-12-06 | $4.44 | $4.99 | 128,746 | — | — |
| 2004-12-03 | $4.50 | $5.06 | 87,738 | — | — |
| 2004-12-02 | $4.54 | $5.11 | 123,024 | — | — |
| 2004-12-01 | $4.55 | $5.12 | 218,868 | — | — |
| 2004-11-30 | $4.49 | $5.05 | 103,474 | — | — |
| 2004-11-29 | $4.44 | $4.99 | 127,316 | — | — |
| 2004-11-26 | $4.34 | $4.88 | 23,842 | — | — |
| 2004-11-24 | $4.33 | $4.88 | 101,566 | — | — |
| 2004-11-23 | $4.30 | $4.84 | 104,427 | — | — |
| 2004-11-22 | $4.26 | $4.79 | 93,937 | — | — |
| 2004-11-19 | $4.13 | $4.65 | 110,626 | — | — |
| 2004-11-18 | $4.14 | $4.66 | 190,735 | — | — |
| 2004-11-17 | $4.11 | $4.63 | 119,686 | — | — |
| 2004-11-16 | $4.04 | $4.55 | 193,119 | — | — |
| 2004-11-15 | $4.08 | $4.59 | 117,779 | — | — |
| 2004-11-12 | $4.01 | $4.52 | 82,016 | — | — |
| 2004-11-11 | $4.02 | $4.53 | 144,005 | — | — |
| 2004-11-10 | $3.93 | $4.42 | 158,787 | — | — |
| 2004-11-09 | $3.98 | $4.48 | 196,934 | — | — |
| 2004-11-08 | $3.86 | $4.35 | 75,340 | — | — |
| 2004-11-05 | $3.92 | $4.41 | 89,169 | — | — |
| 2004-11-04 | $3.91 | $4.40 | 92,506 | — | — |
| 2004-11-03 | $3.86 | $4.35 | 149,727 | — | — |
| 2004-11-02 | $3.78 | $4.25 | 142,574 | — | — |
| 2004-11-01 | $3.85 | $4.33 | 118,732 | — | — |
| 2004-10-29 | $3.80 | $4.27 | 117,302 | — | — |
| 2004-10-28 | $3.87 | $4.36 | 82,016 | — | — |
| 2004-10-27 | $3.92 | $4.42 | 193,119 | — | — |
| 2004-10-26 | $3.93 | $4.43 | 162,601 | — | — |
| 2004-10-25 | $3.91 | $4.40 | 126,362 | — | — |
| 2004-10-22 | $3.93 | $4.43 | 172,138 | — | — |
| 2004-10-21 | $4.07 | $4.58 | 125,885 | — | — |
| 2004-10-20 | $4.02 | $4.53 | 108,242 | — | — |
| 2004-10-19 | $3.97 | $4.47 | 73,910 | — | — |
| 2004-10-18 | $4.09 | $4.60 | 102,043 | — | — |
| 2004-10-15 | $4.07 | $4.58 | 165,939 | — | — |
| 2004-10-14 | $3.90 | $4.39 | 67,711 | — | — |
| 2004-10-13 | $3.96 | $4.45 | 122,070 | — | — |
| 2004-10-12 | $4.05 | $4.56 | 79,155 | — | — |
| 2004-10-11 | $3.93 | $4.43 | 79,155 | — | — |
| 2004-10-08 | $3.91 | $4.40 | 102,043 | — | — |
| 2004-10-07 | $3.95 | $4.45 | 213,146 | — | — |
| 2004-10-06 | $4.04 | $4.55 | 236,034 | — | — |
| 2004-10-05 | $3.87 | $4.35 | 329,018 | — | — |
| 2004-10-04 | $3.80 | $4.27 | 92,983 | — | — |
| 2004-10-01 | $3.76 | $4.23 | 129,700 | — | — |
| 2004-09-30 | $3.71 | $4.17 | 133,514 | — | — |
| 2004-09-29 | $3.67 | $4.14 | 143,051 | — | — |
| 2004-09-28 | $3.64 | $4.10 | 81,539 | — | — |
| 2004-09-27 | $3.59 | $4.04 | 128,746 | — | — |
| 2004-09-24 | $3.60 | $4.05 | 28,610 | — | — |
| 2004-09-23 | $3.60 | $4.06 | 61,035 | — | — |
| 2004-09-22 | $3.57 | $4.02 | 190,258 | — | — |
| 2004-09-21 | $3.69 | $4.15 | 70,572 | — | — |
| 2004-09-20 | $3.61 | $4.06 | 67,711 | — | — |
| 2004-09-17 | $3.59 | $4.04 | 265,598 | — | — |
| 2004-09-16 | $3.60 | $4.05 | 58,651 | — | — |
| 2004-09-15 | $3.57 | $4.02 | 56,267 | — | — |
| 2004-09-14 | $3.57 | $4.02 | 220,776 | — | — |
| 2004-09-13 | $3.64 | $4.10 | 61,989 | — | — |
| 2004-09-10 | $3.66 | $4.12 | 101,566 | — | — |
| 2004-09-09 | $3.66 | $4.12 | 188,828 | — | — |
| 2004-09-08 | $3.62 | $4.07 | 113,487 | — | — |
| 2004-09-07 | $3.66 | $4.12 | 77,248 | — | — |
| 2004-09-03 | $3.66 | $4.12 | 149,250 | — | — |
| 2004-09-02 | $3.65 | $4.11 | 82,493 | — | — |
| 2004-09-01 | $3.54 | $3.98 | 179,291 | — | — |
| 2004-08-31 | $3.42 | $3.85 | 95,367 | — | — |
| 2004-08-30 | $3.43 | $3.86 | 121,117 | — | — |
| 2004-08-27 | $3.54 | $3.99 | 92,506 | — | — |
| 2004-08-26 | $3.59 | $4.04 | 270,367 | — | — |
| 2004-08-25 | $3.64 | $4.10 | 125,885 | — | — |
| 2004-08-24 | $3.57 | $4.01 | 63,419 | — | — |
| 2004-08-23 | $3.55 | $4.00 | 90,599 | — | — |
| 2004-08-20 | $3.61 | $4.06 | 143,051 | — | — |
| 2004-08-19 | $3.51 | $3.96 | 53,883 | — | — |
| 2004-08-18 | $3.57 | $4.01 | 48,161 | — | — |
| 2004-08-17 | $3.51 | $3.95 | 77,724 | — | — |
| 2004-08-16 | $3.54 | $3.99 | 59,605 | — | — |
| 2004-08-13 | $3.46 | $3.90 | 30,518 | — | — |
| 2004-08-12 | $3.48 | $3.91 | 68,665 | — | — |
| 2004-08-11 | $3.54 | $3.99 | 69,141 | — | — |
| 2004-08-10 | $3.57 | $4.01 | 111,580 | — | — |
| 2004-08-09 | $3.41 | $3.83 | 128,746 | — | — |
| 2004-08-06 | $3.40 | $3.83 | 121,593 | — | — |
| 2004-08-05 | $3.48 | $3.92 | 88,692 | — | — |
| 2004-08-04 | $3.58 | $4.03 | 70,095 | — | — |
| 2004-08-03 | $3.62 | $4.08 | 87,261 | — | — |
| 2004-08-02 | $3.69 | $4.15 | 117,779 | — | — |
| 2004-07-30 | $3.68 | $4.15 | 126,839 | — | — |
| 2004-07-29 | $3.67 | $4.13 | 125,408 | — | — |
| 2004-07-28 | $3.61 | $4.07 | 146,389 | — | — |
| 2004-07-27 | $3.58 | $4.03 | 273,705 | — | — |
| 2004-07-26 | $3.37 | $3.80 | 156,403 | — | — |
| 2004-07-23 | $3.30 | $3.72 | 100,613 | — | — |
| 2004-07-22 | $3.39 | $3.82 | 102,520 | — | — |
| 2004-07-21 | $3.43 | $3.86 | 138,760 | — | — |
| 2004-07-20 | $3.48 | $3.92 | 61,035 | — | — |
| 2004-07-19 | $3.45 | $3.88 | 55,313 | — | — |
| 2004-07-16 | $3.45 | $3.89 | 82,970 | — | — |
| 2004-07-15 | $3.57 | $4.01 | 59,128 | — | — |
| 2004-07-14 | $3.57 | $4.02 | 74,863 | — | — |
| 2004-07-13 | $3.65 | $4.11 | 48,637 | — | — |
| 2004-07-12 | $3.59 | $4.04 | 49,591 | — | — |
| 2004-07-09 | $3.59 | $4.04 | 45,776 | — | — |
| 2004-07-08 | $3.61 | $4.06 | 154,972 | — | — |
| 2004-07-07 | $3.76 | $4.24 | 94,891 | — | — |
| 2004-07-06 | $3.80 | $4.27 | 111,103 | — | — |
| 2004-07-02 | $3.82 | $4.29 | 48,637 | — | — |
| 2004-07-01 | $3.83 | $4.30 | 163,078 | — | — |
| 2004-06-30 | $3.83 | $4.30 | 160,694 | — | — |
| 2004-06-29 | $3.77 | $4.24 | 266,075 | — | — |
| 2004-06-28 | $3.71 | $4.17 | 416,756 | — | — |
| 2004-06-25 | $3.64 | $4.10 | 545,025 | — | — |
| 2004-06-24 | $3.66 | $4.11 | 84,877 | — | — |
| 2004-06-23 | $3.69 | $4.15 | 137,806 | — | — |
| 2004-06-22 | $3.63 | $4.08 | 127,792 | — | — |
| 2004-06-21 | $3.58 | $4.02 | 89,169 | — | — |
| 2004-06-18 | $3.54 | $3.98 | 373,363 | — | — |
| 2004-06-17 | $3.59 | $4.03 | 191,689 | — | — |
| 2004-06-16 | $3.56 | $4.00 | 114,441 | — | — |
| 2004-06-15 | $3.47 | $3.90 | 188,828 | — | — |
| 2004-06-14 | $3.31 | $3.72 | 193,596 | — | — |
| 2004-06-10 | $3.20 | $3.59 | 126,839 | — | — |
| 2004-06-09 | $3.23 | $3.63 | 108,242 | — | — |
| 2004-06-08 | $3.22 | $3.62 | 43,869 | — | — |
| 2004-06-07 | $3.18 | $3.57 | 137,329 | — | — |
| 2004-06-04 | $3.07 | $3.46 | 180,721 | — | — |
| 2004-06-03 | $3.07 | $3.45 | 88,692 | — | — |
| 2004-06-02 | $3.13 | $3.52 | 89,169 | — | — |
| 2004-06-01 | $3.15 | $3.54 | 177,860 | — | — |
| 2004-05-28 | $3.08 | $3.47 | 63,896 | — | — |
| 2004-05-27 | $3.12 | $3.50 | 87,261 | — | — |
| 2004-05-26 | $3.07 | $3.45 | 141,621 | — | — |
| 2004-05-25 | $3.18 | $3.57 | 177,383 | — | — |
| 2004-05-24 | $3.15 | $3.54 | 108,242 | — | — |
| 2004-05-21 | $3.12 | $3.50 | 90,122 | — | — |
| 2004-05-20 | $3.04 | $3.42 | 382,900 | — | — |
| 2004-05-19 | $3.06 | $3.44 | 185,013 | — | — |
| 2004-05-18 | $3.13 | $3.52 | 147,343 | — | — |
| 2004-05-17 | $3.14 | $3.53 | 126,839 | — | — |
| 2004-05-14 | $3.23 | $3.63 | 94,414 | — | — |
| 2004-05-13 | $3.19 | $3.58 | 72,479 | — | — |
| 2004-05-12 | $3.23 | $3.63 | 55,313 | — | — |
| 2004-05-11 | $3.19 | $3.59 | 58,174 | — | — |
| 2004-05-10 | $3.15 | $3.55 | 104,427 | — | — |
| 2004-05-07 | $3.19 | $3.58 | 74,863 | — | — |
| 2004-05-06 | $3.25 | $3.65 | 104,427 | — | — |
| 2004-05-05 | $3.25 | $3.66 | 60,081 | — | — |
| 2004-05-04 | $3.32 | $3.74 | 65,327 | — | — |
| 2004-05-03 | $3.37 | $3.78 | 93,937 | — | — |
| 2004-04-30 | $3.36 | $3.77 | 113,964 | — | — |
| 2004-04-29 | $3.52 | $3.96 | 68,665 | — | — |
| 2004-04-28 | $3.51 | $3.94 | 134,945 | — | — |
| 2004-04-27 | $3.64 | $4.09 | 119,209 | — | — |
| 2004-04-26 | $3.60 | $4.05 | 100,136 | — | — |
| 2004-04-23 | $3.56 | $4.00 | 128,269 | — | — |
| 2004-04-22 | $3.56 | $4.00 | 62,943 | — | — |
| 2004-04-21 | $3.46 | $3.89 | 65,804 | — | — |
| 2004-04-20 | $3.38 | $3.80 | 62,943 | — | — |
| 2004-04-19 | $3.53 | $3.97 | 88,215 | — | — |
| 2004-04-16 | $3.49 | $3.92 | 44,346 | — | — |
| 2004-04-15 | $3.49 | $3.92 | 96,798 | — | — |
| 2004-04-14 | $3.49 | $3.93 | 133,514 | — | — |
| 2004-04-13 | $3.49 | $3.93 | 133,991 | — | — |
| 2004-04-12 | $3.51 | $3.95 | 41,962 | — | — |
| 2004-04-08 | $3.51 | $3.95 | 62,943 | — | — |
| 2004-04-07 | $3.49 | $3.93 | 129,700 | — | — |
| 2004-04-06 | $3.55 | $3.99 | 96,321 | — | — |
| 2004-04-05 | $3.52 | $3.96 | 105,858 | — | — |
| 2004-04-02 | $3.53 | $3.96 | 143,051 | — | — |
| 2004-04-01 | $3.42 | $3.85 | 126,839 | — | — |
| 2004-03-31 | $3.29 | $3.70 | 185,490 | — | — |
| 2004-03-30 | $3.20 | $3.60 | 70,572 | — | — |
| 2004-03-29 | $3.18 | $3.58 | 102,520 | — | — |
| 2004-03-26 | $3.15 | $3.54 | 166,416 | — | — |
| 2004-03-25 | $3.16 | $3.55 | 97,752 | — | — |
| 2004-03-24 | $3.15 | $3.54 | 75,340 | — | — |
| 2004-03-23 | $3.18 | $3.57 | 141,144 | — | — |
| 2004-03-22 | $3.12 | $3.51 | 176,907 | — | — |
| 2004-03-19 | $3.12 | $3.51 | 158,310 | — | — |
| 2004-03-18 | $3.17 | $3.57 | 111,103 | — | — |
| 2004-03-17 | $3.25 | $3.65 | 68,665 | — | — |
| 2004-03-16 | $3.24 | $3.64 | 208,378 | — | — |
| 2004-03-15 | $3.25 | $3.65 | 139,236 | — | — |
| 2004-03-12 | $3.30 | $3.71 | 103,474 | — | — |
| 2004-03-11 | $3.15 | $3.55 | 377,655 | — | — |
| 2004-03-10 | $3.09 | $3.47 | 256,062 | — | — |
| 2004-03-09 | $3.47 | $3.90 | 80,585 | — | — |
| 2004-03-08 | $3.56 | $4.00 | 115,395 | — | — |
| 2004-03-05 | $3.57 | $4.01 | 67,711 | — | — |
| 2004-03-04 | $3.52 | $3.96 | 62,943 | — | — |
| 2004-03-03 | $3.50 | $3.93 | 61,989 | — | — |
| 2004-03-02 | $3.53 | $3.97 | 96,798 | — | — |
| 2004-03-01 | $3.57 | $4.01 | 139,713 | — | — |
| 2004-02-27 | $3.45 | $3.88 | 111,103 | — | — |
| 2004-02-26 | $3.40 | $3.82 | 116,348 | — | — |
| 2004-02-25 | $3.42 | $3.84 | 113,964 | — | — |
| 2004-02-24 | $3.44 | $3.87 | 109,196 | — | — |
| 2004-02-23 | $3.39 | $3.81 | 178,814 | — | — |
| 2004-02-20 | $3.43 | $3.85 | 119,686 | — | — |
| 2004-02-19 | $3.38 | $3.81 | 94,891 | — | — |
| 2004-02-18 | $3.43 | $3.86 | 91,076 | — | — |
| 2004-02-17 | $3.42 | $3.85 | 75,340 | — | — |
| 2004-02-13 | $3.40 | $3.82 | 122,547 | — | — |
| 2004-02-12 | $3.43 | $3.86 | 137,806 | — | — |
| 2004-02-11 | $3.41 | $3.84 | 205,040 | — | — |
| 2004-02-10 | $3.42 | $3.84 | 106,812 | — | — |
| 2004-02-09 | $3.37 | $3.79 | 210,285 | — | — |
| 2004-02-06 | $3.31 | $3.73 | 369,072 | — | — |
| 2004-02-05 | $3.05 | $3.43 | 353,336 | — | — |
| 2004-02-04 | $2.89 | $3.25 | 380,993 | — | — |
| 2004-02-03 | $3.01 | $3.39 | 717,163 | — | — |
| 2004-02-02 | $2.77 | $3.11 | 1,952,171 | — | — |
| 2004-01-30 | $3.09 | $3.48 | 289,917 | — | — |
| 2004-01-29 | $3.26 | $3.67 | 109,196 | — | — |
| 2004-01-28 | $3.37 | $3.79 | 108,719 | — | — |
| 2004-01-27 | $3.53 | $3.97 | 84,400 | — | — |
| 2004-01-26 | $3.61 | $4.05 | 99,659 | — | — |
| 2004-01-23 | $3.58 | $4.02 | 83,923 | — | — |
| 2004-01-22 | $3.50 | $3.94 | 99,182 | — | — |
| 2004-01-21 | $3.59 | $4.04 | 180,721 | — | — |
| 2004-01-20 | $3.65 | $4.10 | 163,555 | — | — |
| 2004-01-16 | $3.73 | $4.19 | 166,416 | — | — |
| 2004-01-15 | $3.82 | $4.29 | 313,282 | — | — |
| 2004-01-14 | $3.63 | $4.08 | 231,743 | — | — |
| 2004-01-13 | $3.52 | $3.96 | 331,879 | — | — |
| 2004-01-12 | $3.59 | $4.03 | 262,260 | — | — |
| 2004-01-09 | $3.57 | $4.01 | 267,982 | — | — |
| 2004-01-08 | $3.57 | $4.01 | 179,291 | — | — |
| 2004-01-07 | $3.50 | $3.94 | 113,964 | — | — |
| 2004-01-06 | $3.44 | $3.86 | 131,607 | — | — |
| 2004-01-05 | $3.46 | $3.89 | 93,937 | — | — |
| 2004-01-02 | $3.49 | $3.92 | 145,435 | — | — |