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
- 1997-01-09 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 | $4.73 | $6.73 | 3,713 | — | — |
| 2004-12-30 | $4.74 | $6.74 | 2,025 | — | — |
| 2004-12-29 | $4.71 | $6.70 | 42,525 | — | — |
| 2004-12-28 | $4.64 | $6.56 | 61,425 | — | — |
| 2004-12-27 | $4.72 | $6.68 | 21,263 | — | — |
| 2004-12-23 | $4.70 | $6.65 | 10,463 | — | — |
| 2004-12-22 | $4.73 | $6.69 | 17,213 | — | — |
| 2004-12-21 | $4.78 | $6.77 | 87,413 | — | — |
| 2004-12-20 | $4.73 | $6.69 | 12,825 | — | — |
| 2004-12-17 | $4.67 | $6.61 | 17,888 | — | — |
| 2004-12-16 | $4.72 | $6.69 | 13,500 | — | — |
| 2004-12-15 | $4.73 | $6.69 | 61,425 | — | — |
| 2004-12-14 | $4.54 | $6.43 | 56,025 | — | — |
| 2004-12-13 | $4.23 | $5.99 | 18,563 | — | — |
| 2004-12-10 | $4.37 | $6.19 | 31,725 | — | — |
| 2004-12-09 | $4.24 | $6.00 | 6,750 | — | — |
| 2004-12-08 | $4.18 | $5.91 | 4,725 | — | — |
| 2004-12-07 | $4.19 | $5.93 | 36,788 | — | — |
| 2004-12-06 | $4.04 | $5.73 | 57,375 | — | — |
| 2004-12-03 | $4.13 | $5.85 | 15,188 | — | — |
| 2004-12-02 | $4.15 | $5.87 | 36,450 | — | — |
| 2004-12-01 | $4.15 | $5.87 | 38,138 | — | — |
| 2004-11-30 | $4.22 | $5.97 | 6,413 | — | — |
| 2004-11-29 | $4.21 | $5.96 | 114,750 | — | — |
| 2004-11-26 | $4.04 | $5.73 | 0 | — | — |
| 2004-11-24 | $4.04 | $5.73 | 7,425 | — | — |
| 2004-11-23 | $4.08 | $5.78 | 19,913 | — | — |
| 2004-11-22 | $4.04 | $5.73 | 32,738 | — | — |
| 2004-11-19 | $4.00 | $5.67 | 48,600 | — | — |
| 2004-11-18 | $3.90 | $5.52 | 25,988 | — | — |
| 2004-11-17 | $4.02 | $5.69 | 37,800 | — | — |
| 2004-11-16 | $4.01 | $5.68 | 21,938 | — | — |
| 2004-11-15 | $4.06 | $5.74 | 69,525 | — | — |
| 2004-11-12 | $4.25 | $6.01 | 90,788 | — | — |
| 2004-11-11 | $3.85 | $5.44 | 12,488 | — | — |
| 2004-11-10 | $3.78 | $5.35 | 32,063 | — | — |
| 2004-11-09 | $3.85 | $5.45 | 56,025 | — | — |
| 2004-11-08 | $3.67 | $5.20 | 126,900 | — | — |
| 2004-11-05 | $3.41 | $4.82 | 76,275 | — | — |
| 2004-11-04 | $3.41 | $4.82 | 47,588 | — | — |
| 2004-11-03 | $3.33 | $4.72 | 51,300 | — | — |
| 2004-11-02 | $3.40 | $4.82 | 274,388 | — | — |
| 2004-11-01 | $3.50 | $4.95 | 50,288 | — | — |
| 2004-10-29 | $3.47 | $4.91 | 98,550 | — | — |
| 2004-10-28 | $3.56 | $5.03 | 4,725 | — | — |
| 2004-10-27 | $3.56 | $5.04 | 28,688 | — | — |
| 2004-10-26 | $3.64 | $5.16 | 18,900 | — | — |
| 2004-10-25 | $3.69 | $5.22 | 34,088 | — | — |
| 2004-10-22 | $3.87 | $5.48 | 49,950 | — | — |
| 2004-10-21 | $3.67 | $5.20 | 93,150 | — | — |
| 2004-10-20 | $3.57 | $5.05 | 10,125 | — | — |
| 2004-10-19 | $3.58 | $5.07 | 44,550 | — | — |
| 2004-10-18 | $3.60 | $5.10 | 55,013 | — | — |
| 2004-10-15 | $3.66 | $5.18 | 33,075 | — | — |
| 2004-10-14 | $3.76 | $5.32 | 22,613 | — | — |
| 2004-10-13 | $3.84 | $5.43 | 14,513 | — | — |
| 2004-10-12 | $3.85 | $5.45 | 62,775 | — | — |
| 2004-10-11 | $4.01 | $5.68 | 12,150 | — | — |
| 2004-10-08 | $4.01 | $5.68 | 16,200 | — | — |
| 2004-10-07 | $4.03 | $5.70 | 48,938 | — | — |
| 2004-10-06 | $4.06 | $5.75 | 160,313 | — | — |
| 2004-10-05 | $3.99 | $5.65 | 36,113 | — | — |
| 2004-10-04 | $3.97 | $5.62 | 71,888 | — | — |
| 2004-10-01 | $3.81 | $5.39 | 16,875 | — | — |
| 2004-09-30 | $3.79 | $5.36 | 15,863 | — | — |
| 2004-09-29 | $3.73 | $5.28 | 20,250 | — | — |
| 2004-09-28 | $3.72 | $5.26 | 48,263 | — | — |
| 2004-09-27 | $3.60 | $5.08 | 33,075 | — | — |
| 2004-09-24 | $3.87 | $5.46 | 17,550 | — | — |
| 2004-09-23 | $3.62 | $5.10 | 14,513 | — | — |
| 2004-09-22 | $3.62 | $5.11 | 30,713 | — | — |
| 2004-09-21 | $3.86 | $5.44 | 31,388 | — | — |
| 2004-09-20 | $4.00 | $5.64 | 59,400 | — | — |
| 2004-09-17 | $3.92 | $5.53 | 20,925 | — | — |
| 2004-09-16 | $3.95 | $5.57 | 15,188 | — | — |
| 2004-09-15 | $3.99 | $5.62 | 29,363 | — | — |
| 2004-09-14 | $3.99 | $5.63 | 30,713 | — | — |
| 2004-09-13 | $3.83 | $5.40 | 57,038 | — | — |
| 2004-09-10 | $3.56 | $5.02 | 52,988 | — | — |
| 2004-09-09 | $3.95 | $5.56 | 5,738 | — | — |
| 2004-09-08 | $4.00 | $5.64 | 9,113 | — | — |
| 2004-09-07 | $4.00 | $5.64 | 17,213 | — | — |
| 2004-09-03 | $4.00 | $5.64 | 21,263 | — | — |
| 2004-09-02 | $3.94 | $5.55 | 675 | — | — |
| 2004-09-01 | $3.93 | $5.54 | 6,075 | — | — |
| 2004-08-31 | $3.88 | $5.47 | 18,563 | — | — |
| 2004-08-30 | $3.94 | $5.56 | 21,938 | — | — |
| 2004-08-27 | $3.87 | $5.46 | 11,813 | — | — |
| 2004-08-26 | $3.91 | $5.51 | 1,688 | — | — |
| 2004-08-25 | $3.87 | $5.45 | 38,475 | — | — |
| 2004-08-24 | $4.07 | $5.74 | 21,938 | — | — |
| 2004-08-23 | $4.02 | $5.66 | 61,763 | — | — |
| 2004-08-20 | $3.94 | $5.56 | 6,750 | — | — |
| 2004-08-19 | $4.01 | $5.66 | 13,500 | — | — |
| 2004-08-18 | $3.78 | $5.33 | 31,050 | — | — |
| 2004-08-17 | $3.88 | $5.46 | 30,038 | — | — |
| 2004-08-16 | $4.07 | $5.74 | 63,450 | — | — |
| 2004-08-13 | $3.80 | $5.36 | 3,713 | — | — |
| 2004-08-12 | $3.85 | $5.43 | 0 | — | — |
| 2004-08-11 | $3.85 | $5.43 | 6,413 | — | — |
| 2004-08-10 | $3.80 | $5.36 | 0 | — | — |
| 2004-08-09 | $3.80 | $5.36 | 13,500 | — | — |
| 2004-08-06 | $3.93 | $5.54 | 7,425 | — | — |
| 2004-08-05 | $4.03 | $5.69 | 13,500 | — | — |
| 2004-08-04 | $4.36 | $6.15 | 65,138 | — | — |
| 2004-08-03 | $4.71 | $6.65 | 115,763 | — | — |
| 2004-08-02 | $4.64 | $6.54 | 258,188 | — | — |
| 2004-07-30 | $4.60 | $6.48 | 68,850 | — | — |
| 2004-07-29 | $4.18 | $5.90 | 15,863 | — | — |
| 2004-07-28 | $4.24 | $5.97 | 72,225 | — | — |
| 2004-07-27 | $3.97 | $5.59 | 252,450 | — | — |
| 2004-07-26 | $4.35 | $6.14 | 55,688 | — | — |
| 2004-07-23 | $4.67 | $6.58 | 11,138 | — | — |
| 2004-07-22 | $4.80 | $6.76 | 3,038 | — | — |
| 2004-07-21 | $4.83 | $6.81 | 3,375 | — | — |
| 2004-07-20 | $4.83 | $6.81 | 34,763 | — | — |
| 2004-07-19 | $4.83 | $6.81 | 47,588 | — | — |
| 2004-07-16 | $4.74 | $6.69 | 33,750 | — | — |
| 2004-07-15 | $4.74 | $6.69 | 45,225 | — | — |
| 2004-07-14 | $4.65 | $6.56 | 18,563 | — | — |
| 2004-07-13 | $4.73 | $6.68 | 13,838 | — | — |
| 2004-07-12 | $4.65 | $6.55 | 80,325 | — | — |
| 2004-07-09 | $4.63 | $6.52 | 121,838 | — | — |
| 2004-07-08 | $5.16 | $7.28 | 91,800 | — | — |
| 2004-07-07 | $5.33 | $7.52 | 201,488 | — | — |
| 2004-07-06 | $5.29 | $7.46 | 222,075 | — | — |
| 2004-07-02 | $5.43 | $7.66 | 39,488 | — | — |
| 2004-07-01 | $5.46 | $7.70 | 73,575 | — | — |
| 2004-06-30 | $5.22 | $7.36 | 20,250 | — | — |
| 2004-06-29 | $5.05 | $7.13 | 61,425 | — | — |
| 2004-06-28 | $4.95 | $6.98 | 297,675 | — | — |
| 2004-06-25 | $5.27 | $7.41 | 82,013 | — | — |
| 2004-06-24 | $5.19 | $7.29 | 225,788 | — | — |
| 2004-06-23 | $5.08 | $7.15 | 210,600 | — | — |
| 2004-06-22 | $4.77 | $6.71 | 259,875 | — | — |
| 2004-06-21 | $4.81 | $6.77 | 147,150 | — | — |
| 2004-06-18 | $4.58 | $6.44 | 397,575 | — | — |
| 2004-06-17 | $4.53 | $6.37 | 267,300 | — | — |
| 2004-06-16 | $4.42 | $6.22 | 312,863 | — | — |
| 2004-06-15 | $4.14 | $5.82 | 108,000 | — | — |
| 2004-06-14 | $3.90 | $5.49 | 27,000 | — | — |
| 2004-06-10 | $3.92 | $5.52 | 30,038 | — | — |
| 2004-06-09 | $3.97 | $5.58 | 24,975 | — | — |
| 2004-06-08 | $3.99 | $5.61 | 136,013 | — | — |
| 2004-06-07 | $3.92 | $5.52 | 312,188 | — | — |
| 2004-06-04 | $3.91 | $5.50 | 137,025 | — | — |
| 2004-06-03 | $3.75 | $5.27 | 14,513 | — | — |
| 2004-06-02 | $3.78 | $5.31 | 4,388 | — | — |
| 2004-06-01 | $3.77 | $5.30 | 42,188 | — | — |
| 2004-05-28 | $3.67 | $5.15 | 8,100 | — | — |
| 2004-05-27 | $3.79 | $5.33 | 11,138 | — | — |
| 2004-05-26 | $3.82 | $5.37 | 21,600 | — | — |
| 2004-05-25 | $3.82 | $5.37 | 28,013 | — | — |
| 2004-05-24 | $3.82 | $5.37 | 11,813 | — | — |
| 2004-05-21 | $3.69 | $5.19 | 26,663 | — | — |
| 2004-05-20 | $3.85 | $5.41 | 6,750 | — | — |
| 2004-05-19 | $3.80 | $5.34 | 84,375 | — | — |
| 2004-05-18 | $3.78 | $5.31 | 24,300 | — | — |
| 2004-05-17 | $3.65 | $5.13 | 24,638 | — | — |
| 2004-05-14 | $3.78 | $5.32 | 57,713 | — | — |
| 2004-05-13 | $3.69 | $5.18 | 56,363 | — | — |
| 2004-05-12 | $3.67 | $5.16 | 50,625 | — | — |
| 2004-05-11 | $3.90 | $5.48 | 68,175 | — | — |
| 2004-05-10 | $4.07 | $5.72 | 75,263 | — | — |
| 2004-05-07 | $3.53 | $4.97 | 84,375 | — | — |
| 2004-05-06 | $3.59 | $5.04 | 187,313 | — | — |
| 2004-05-05 | $3.56 | $5.01 | 256,500 | — | — |
| 2004-05-04 | $3.33 | $4.69 | 172,800 | — | — |
| 2004-05-03 | $2.92 | $4.11 | 30,375 | — | — |
| 2004-04-30 | $2.93 | $4.12 | 10,800 | — | — |
| 2004-04-29 | $2.83 | $3.98 | 675 | — | — |
| 2004-04-28 | $2.96 | $4.17 | 20,588 | — | — |
| 2004-04-27 | $2.96 | $4.17 | 2,025 | — | — |
| 2004-04-26 | $2.95 | $4.14 | 0 | — | — |
| 2004-04-23 | $2.95 | $4.14 | 7,763 | — | — |
| 2004-04-22 | $2.95 | $4.14 | 8,100 | — | — |
| 2004-04-21 | $2.90 | $4.08 | 6,413 | — | — |
| 2004-04-20 | $2.76 | $3.87 | 0 | — | — |
| 2004-04-19 | $2.76 | $3.87 | 0 | — | — |
| 2004-04-16 | $2.76 | $3.87 | 12,150 | — | — |
| 2004-04-15 | $2.76 | $3.87 | 3,038 | — | — |
| 2004-04-14 | $2.93 | $4.12 | 1,013 | — | — |
| 2004-04-13 | $2.92 | $4.11 | 15,863 | — | — |
| 2004-04-12 | $2.82 | $3.97 | 3,713 | — | — |
| 2004-04-08 | $2.84 | $4.00 | 11,475 | — | — |
| 2004-04-07 | $2.76 | $3.88 | 338 | — | — |
| 2004-04-06 | $2.93 | $4.12 | 5,738 | — | — |
| 2004-04-05 | $2.93 | $4.12 | 7,763 | — | — |
| 2004-04-02 | $2.92 | $4.10 | 1,013 | — | — |
| 2004-04-01 | $2.96 | $4.17 | 4,050 | — | — |
| 2004-03-31 | $2.76 | $3.88 | 0 | — | — |
| 2004-03-30 | $2.76 | $3.88 | 4,050 | — | — |
| 2004-03-29 | $2.67 | $3.75 | 338 | — | — |
| 2004-03-26 | $2.76 | $3.87 | 3,038 | — | — |
| 2004-03-25 | $2.71 | $3.79 | 675 | — | — |
| 2004-03-24 | $2.77 | $3.88 | 12,488 | — | — |
| 2004-03-23 | $2.78 | $3.89 | 27,338 | — | — |
| 2004-03-22 | $2.86 | $4.00 | 8,100 | — | — |
| 2004-03-19 | $2.95 | $4.12 | 675 | — | — |
| 2004-03-18 | $2.95 | $4.13 | 0 | — | — |
| 2004-03-17 | $2.95 | $4.13 | 3,713 | — | — |
| 2004-03-16 | $2.81 | $3.94 | 5,063 | — | — |
| 2004-03-15 | $2.98 | $4.17 | 10,125 | — | — |
| 2004-03-12 | $2.96 | $4.15 | 7,763 | — | — |
| 2004-03-11 | $3.20 | $4.48 | 25,313 | — | — |
| 2004-03-10 | $3.04 | $4.25 | 22,950 | — | — |
| 2004-03-09 | $2.89 | $4.04 | 19,238 | — | — |
| 2004-03-08 | $2.89 | $4.04 | 33,075 | — | — |
| 2004-03-05 | $2.81 | $3.94 | 12,488 | — | — |
| 2004-03-04 | $2.67 | $3.73 | 8,438 | — | — |
| 2004-03-03 | $2.67 | $3.73 | 7,425 | — | — |
| 2004-03-02 | $2.61 | $3.65 | 12,150 | — | — |
| 2004-03-01 | $2.44 | $3.42 | 1,013 | — | — |
| 2004-02-27 | $2.40 | $3.36 | 2,025 | — | — |
| 2004-02-26 | $2.34 | $3.28 | 5,400 | — | — |
| 2004-02-25 | $2.46 | $3.44 | 3,038 | — | — |
| 2004-02-24 | $2.44 | $3.42 | 1,350 | — | — |
| 2004-02-23 | $2.37 | $3.32 | 0 | — | — |
| 2004-02-20 | $2.37 | $3.32 | 2,025 | — | — |
| 2004-02-19 | $2.46 | $3.44 | 0 | — | — |
| 2004-02-18 | $2.46 | $3.44 | 8,775 | — | — |
| 2004-02-17 | $2.37 | $3.32 | 2,025 | — | — |
| 2004-02-13 | $2.42 | $3.38 | 0 | — | — |
| 2004-02-12 | $2.42 | $3.38 | 675 | — | — |
| 2004-02-11 | $2.47 | $3.46 | 31,388 | — | — |
| 2004-02-10 | $2.38 | $3.33 | 0 | — | — |
| 2004-02-09 | $2.38 | $3.33 | 18,225 | — | — |
| 2004-02-06 | $2.41 | $3.37 | 0 | — | — |
| 2004-02-05 | $2.41 | $3.37 | 38,813 | — | — |
| 2004-02-04 | $2.37 | $3.31 | 0 | — | — |
| 2004-02-03 | $2.37 | $3.31 | 65,138 | — | — |
| 2004-02-02 | $2.46 | $3.45 | 9,788 | — | — |
| 2004-01-30 | $2.39 | $3.34 | 2,363 | — | — |
| 2004-01-29 | $2.41 | $3.37 | 1,350 | — | — |
| 2004-01-28 | $2.38 | $3.33 | 338 | — | — |
| 2004-01-27 | $2.34 | $3.28 | 675 | — | — |
| 2004-01-26 | $2.41 | $3.38 | 5,063 | — | — |
| 2004-01-23 | $2.34 | $3.28 | 5,063 | — | — |
| 2004-01-22 | $2.48 | $3.48 | 44,550 | — | — |
| 2004-01-21 | $2.51 | $3.51 | 338 | — | — |
| 2004-01-20 | $2.52 | $3.53 | 1,350 | — | — |
| 2004-01-16 | $2.35 | $3.29 | 1,013 | — | — |
| 2004-01-15 | $2.36 | $3.30 | 1,688 | — | — |
| 2004-01-14 | $2.44 | $3.42 | 0 | — | — |
| 2004-01-13 | $2.44 | $3.42 | 10,125 | — | — |
| 2004-01-12 | $2.45 | $3.43 | 8,100 | — | — |
| 2004-01-09 | $2.40 | $3.36 | 1,688 | — | — |
| 2004-01-08 | $2.40 | $3.36 | 1,013 | — | — |
| 2004-01-07 | $2.37 | $3.31 | 2,700 | — | — |
| 2004-01-06 | $2.36 | $3.30 | 7,088 | — | — |
| 2004-01-05 | $2.25 | $3.15 | 1,688 | — | — |
| 2004-01-02 | $2.20 | $3.08 | 338 | — | — |