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
- 1999-03-11 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 | $4.33 | $4.47 | 3,990,400 | — | — |
| 2004-12-30 | $4.36 | $4.50 | 4,801,600 | — | — |
| 2004-12-29 | $4.39 | $4.53 | 4,740,800 | — | — |
| 2004-12-28 | $4.39 | $4.53 | 4,387,200 | — | — |
| 2004-12-27 | $4.31 | $4.45 | 3,672,000 | — | — |
| 2004-12-23 | $4.30 | $4.44 | 6,256,000 | — | — |
| 2004-12-22 | $4.25 | $4.38 | 8,249,600 | — | — |
| 2004-12-21 | $4.38 | $4.52 | 11,052,800 | — | — |
| 2004-12-20 | $4.47 | $4.62 | 17,104,000 | — | — |
| 2004-12-17 | $4.34 | $4.48 | 8,560,000 | — | — |
| 2004-12-16 | $4.27 | $4.40 | 8,833,600 | — | — |
| 2004-12-15 | $4.33 | $4.46 | 7,396,800 | — | — |
| 2004-12-14 | $4.33 | $4.47 | 13,873,600 | — | — |
| 2004-12-13 | $4.22 | $4.35 | 4,592,000 | — | — |
| 2004-12-10 | $4.17 | $4.30 | 6,419,200 | — | — |
| 2004-12-09 | $4.17 | $4.30 | 11,964,800 | — | — |
| 2004-12-08 | $4.18 | $4.31 | 6,566,400 | — | — |
| 2004-12-07 | $4.20 | $4.34 | 6,848,000 | — | — |
| 2004-12-06 | $4.33 | $4.46 | 8,355,200 | — | — |
| 2004-12-03 | $4.24 | $4.38 | 16,630,400 | — | — |
| 2004-12-02 | $4.32 | $4.45 | 9,329,600 | — | — |
| 2004-12-01 | $4.42 | $4.56 | 13,846,400 | — | — |
| 2004-11-30 | $4.50 | $4.64 | 16,667,200 | — | — |
| 2004-11-29 | $4.39 | $4.53 | 25,296,000 | — | — |
| 2004-11-26 | $4.11 | $4.24 | 1,582,400 | — | — |
| 2004-11-24 | $4.12 | $4.25 | 5,972,800 | — | — |
| 2004-11-23 | $4.03 | $4.15 | 5,246,400 | — | — |
| 2004-11-22 | $4.02 | $4.15 | 8,244,800 | — | — |
| 2004-11-19 | $4.09 | $4.22 | 6,646,400 | — | — |
| 2004-11-18 | $4.21 | $4.34 | 4,307,200 | — | — |
| 2004-11-17 | $4.17 | $4.30 | 13,675,200 | — | — |
| 2004-11-16 | $4.18 | $4.31 | 7,116,800 | — | — |
| 2004-11-15 | $4.20 | $4.33 | 16,907,200 | — | — |
| 2004-11-12 | $4.12 | $4.25 | 10,033,600 | — | — |
| 2004-11-11 | $4.12 | $4.25 | 15,022,400 | — | — |
| 2004-11-10 | $3.99 | $4.12 | 17,526,400 | — | — |
| 2004-11-09 | $4.08 | $4.21 | 15,166,400 | — | — |
| 2004-11-08 | $4.06 | $4.19 | 19,920,000 | — | — |
| 2004-11-05 | $4.10 | $4.23 | 68,416,000 | — | — |
| 2004-11-04 | $4.38 | $4.52 | 6,672,000 | — | — |
| 2004-11-03 | $4.29 | $4.42 | 16,163,200 | — | — |
| 2004-11-02 | $4.07 | $4.20 | 15,603,200 | — | — |
| 2004-11-01 | $4.09 | $4.22 | 9,382,400 | — | — |
| 2004-10-29 | $4.15 | $4.28 | 7,152,000 | — | — |
| 2004-10-28 | $4.23 | $4.36 | 17,500,800 | — | — |
| 2004-10-27 | $4.15 | $4.28 | 8,419,200 | — | — |
| 2004-10-26 | $4.10 | $4.23 | 15,692,800 | — | — |
| 2004-10-25 | $4.19 | $4.32 | 16,632,000 | — | — |
| 2004-10-22 | $4.11 | $4.24 | 20,036,800 | — | — |
| 2004-10-21 | $3.97 | $4.10 | 20,635,200 | — | — |
| 2004-10-20 | $3.90 | $4.02 | 14,246,400 | — | — |
| 2004-10-19 | $3.87 | $3.99 | 8,484,800 | — | — |
| 2004-10-18 | $3.84 | $3.96 | 7,014,400 | — | — |
| 2004-10-15 | $3.80 | $3.92 | 6,590,400 | — | — |
| 2004-10-14 | $3.83 | $3.94 | 12,121,600 | — | — |
| 2004-10-13 | $3.77 | $3.89 | 15,942,400 | — | — |
| 2004-10-12 | $3.68 | $3.79 | 45,248,000 | — | — |
| 2004-10-11 | $3.50 | $3.61 | 12,625,600 | — | — |
| 2004-10-08 | $3.49 | $3.59 | 10,832,000 | — | — |
| 2004-10-07 | $3.55 | $3.66 | 6,913,600 | — | — |
| 2004-10-06 | $3.57 | $3.67 | 12,564,800 | — | — |
| 2004-10-05 | $3.64 | $3.75 | 5,208,000 | — | — |
| 2004-10-04 | $3.70 | $3.81 | 10,659,200 | — | — |
| 2004-10-01 | $3.65 | $3.76 | 9,694,400 | — | — |
| 2004-09-30 | $3.54 | $3.64 | 7,756,800 | — | — |
| 2004-09-29 | $3.53 | $3.63 | 11,907,200 | — | — |
| 2004-09-28 | $3.42 | $3.52 | 7,281,600 | — | — |
| 2004-09-27 | $3.40 | $3.50 | 5,776,000 | — | — |
| 2004-09-24 | $3.48 | $3.58 | 4,752,000 | — | — |
| 2004-09-23 | $3.48 | $3.58 | 7,166,400 | — | — |
| 2004-09-22 | $3.52 | $3.63 | 7,843,200 | — | — |
| 2004-09-21 | $3.61 | $3.72 | 3,414,400 | — | — |
| 2004-09-20 | $3.56 | $3.66 | 7,716,800 | — | — |
| 2004-09-17 | $3.59 | $3.69 | 4,076,800 | — | — |
| 2004-09-16 | $3.61 | $3.72 | 4,908,800 | — | — |
| 2004-09-15 | $3.56 | $3.67 | 11,531,200 | — | — |
| 2004-09-14 | $3.64 | $3.75 | 10,457,600 | — | — |
| 2004-09-13 | $3.54 | $3.64 | 8,326,400 | — | — |
| 2004-09-10 | $3.43 | $3.54 | 7,264,000 | — | — |
| 2004-09-09 | $3.44 | $3.54 | 8,684,800 | — | — |
| 2004-09-08 | $3.41 | $3.51 | 12,057,600 | — | — |
| 2004-09-07 | $3.30 | $3.40 | 7,704,000 | — | — |
| 2004-09-03 | $3.35 | $3.45 | 3,910,400 | — | — |
| 2004-09-02 | $3.40 | $3.50 | 10,270,400 | — | — |
| 2004-09-01 | $3.34 | $3.44 | 20,976,000 | — | — |
| 2004-08-31 | $3.26 | $3.36 | 5,668,800 | — | — |
| 2004-08-30 | $3.16 | $3.26 | 4,488,000 | — | — |
| 2004-08-27 | $3.16 | $3.25 | 6,113,600 | — | — |
| 2004-08-26 | $3.17 | $3.26 | 11,216,000 | — | — |
| 2004-08-25 | $3.21 | $3.31 | 12,129,600 | — | — |
| 2004-08-24 | $3.11 | $3.20 | 2,841,600 | — | — |
| 2004-08-23 | $3.12 | $3.22 | 6,377,600 | — | — |
| 2004-08-20 | $3.09 | $3.18 | 3,712,000 | — | — |
| 2004-08-19 | $3.09 | $3.18 | 10,737,600 | — | — |
| 2004-08-18 | $3.01 | $3.10 | 6,652,800 | — | — |
| 2004-08-17 | $2.90 | $2.99 | 3,395,200 | — | — |
| 2004-08-16 | $2.91 | $2.99 | 2,521,600 | — | — |
| 2004-08-13 | $2.84 | $2.93 | 4,608,000 | — | — |
| 2004-08-12 | $2.84 | $2.92 | 9,374,400 | — | — |
| 2004-08-11 | $2.91 | $3.00 | 11,467,200 | — | — |
| 2004-08-10 | $3.04 | $3.13 | 9,576,000 | — | — |
| 2004-08-09 | $2.95 | $3.03 | 6,836,800 | — | — |
| 2004-08-06 | $2.91 | $2.99 | 9,852,800 | — | — |
| 2004-08-05 | $3.04 | $3.13 | 6,752,000 | — | — |
| 2004-08-04 | $3.03 | $3.12 | 10,574,400 | — | — |
| 2004-08-03 | $3.10 | $3.19 | 9,182,400 | — | — |
| 2004-08-02 | $3.17 | $3.26 | 9,833,600 | — | — |
| 2004-07-30 | $3.13 | $3.23 | 10,688,000 | — | — |
| 2004-07-29 | $3.05 | $3.14 | 10,721,600 | — | — |
| 2004-07-28 | $3.04 | $3.13 | 9,483,200 | — | — |
| 2004-07-27 | $2.97 | $3.06 | 8,897,600 | — | — |
| 2004-07-26 | $2.93 | $3.01 | 13,544,000 | — | — |
| 2004-07-23 | $2.78 | $2.86 | 5,528,000 | — | — |
| 2004-07-22 | $2.86 | $2.94 | 4,230,400 | — | — |
| 2004-07-21 | $2.83 | $2.91 | 6,036,800 | — | — |
| 2004-07-20 | $2.88 | $2.97 | 6,315,200 | — | — |
| 2004-07-19 | $2.90 | $2.99 | 7,582,400 | — | — |
| 2004-07-16 | $2.94 | $3.02 | 7,659,200 | — | — |
| 2004-07-15 | $3.03 | $3.12 | 11,131,200 | — | — |
| 2004-07-14 | $2.98 | $3.07 | 11,934,400 | — | — |
| 2004-07-13 | $2.90 | $2.98 | 25,900,800 | — | — |
| 2004-07-12 | $2.75 | $2.83 | 11,664,000 | — | — |
| 2004-07-09 | $2.81 | $2.89 | 12,251,200 | — | — |
| 2004-07-08 | $2.72 | $2.80 | 13,049,600 | — | — |
| 2004-07-07 | $2.78 | $2.87 | 11,643,200 | — | — |
| 2004-07-06 | $2.91 | $3.00 | 12,118,400 | — | — |
| 2004-07-02 | $2.98 | $3.07 | 12,873,600 | — | — |
| 2004-07-01 | $2.88 | $2.96 | 6,796,800 | — | — |
| 2004-06-30 | $2.91 | $3.00 | 10,422,400 | — | — |
| 2004-06-29 | $2.91 | $3.00 | 9,785,600 | — | — |
| 2004-06-28 | $2.95 | $3.04 | 10,636,800 | — | — |
| 2004-06-25 | $2.93 | $3.02 | 14,569,600 | — | — |
| 2004-06-24 | $2.77 | $2.85 | 6,998,400 | — | — |
| 2004-06-23 | $2.76 | $2.84 | 7,654,400 | — | — |
| 2004-06-22 | $2.76 | $2.84 | 7,366,400 | — | — |
| 2004-06-21 | $2.73 | $2.81 | 8,579,200 | — | — |
| 2004-06-18 | $2.75 | $2.83 | 6,454,400 | — | — |
| 2004-06-17 | $2.70 | $2.78 | 7,033,600 | — | — |
| 2004-06-16 | $2.70 | $2.78 | 5,417,600 | — | — |
| 2004-06-15 | $2.69 | $2.77 | 15,680,000 | — | — |
| 2004-06-14 | $2.59 | $2.66 | 13,545,600 | — | — |
| 2004-06-10 | $2.64 | $2.72 | 6,416,000 | — | — |
| 2004-06-09 | $2.63 | $2.70 | 6,150,400 | — | — |
| 2004-06-08 | $2.61 | $2.69 | 4,608,000 | — | — |
| 2004-06-07 | $2.65 | $2.73 | 9,702,400 | — | — |
| 2004-06-04 | $2.55 | $2.63 | 7,398,400 | — | — |
| 2004-06-03 | $2.54 | $2.61 | 9,203,200 | — | — |
| 2004-06-02 | $2.57 | $2.65 | 8,777,600 | — | — |
| 2004-06-01 | $2.56 | $2.64 | 6,422,400 | — | — |
| 2004-05-28 | $2.59 | $2.66 | 7,126,400 | — | — |
| 2004-05-27 | $2.62 | $2.70 | 3,590,400 | — | — |
| 2004-05-26 | $2.62 | $2.70 | 4,172,800 | — | — |
| 2004-05-25 | $2.60 | $2.67 | 6,870,400 | — | — |
| 2004-05-24 | $2.60 | $2.63 | 6,124,800 | — | — |
| 2004-05-21 | $2.53 | $2.56 | 6,307,200 | — | — |
| 2004-05-20 | $2.53 | $2.56 | 10,009,600 | — | — |
| 2004-05-19 | $2.50 | $2.53 | 27,449,600 | — | — |
| 2004-05-18 | $2.45 | $2.48 | 28,409,600 | — | — |
| 2004-05-17 | $2.26 | $2.30 | 38,352,000 | — | — |
| 2004-05-14 | $2.33 | $2.36 | 27,248,000 | — | — |
| 2004-05-13 | $2.50 | $2.53 | 5,331,200 | — | — |
| 2004-05-12 | $2.45 | $2.48 | 12,752,000 | — | — |
| 2004-05-11 | $2.49 | $2.52 | 5,920,000 | — | — |
| 2004-05-10 | $2.49 | $2.52 | 12,822,400 | — | — |
| 2004-05-07 | $2.63 | $2.66 | 5,302,400 | — | — |
| 2004-05-06 | $2.67 | $2.71 | 6,076,800 | — | — |
| 2004-05-05 | $2.71 | $2.74 | 6,633,600 | — | — |
| 2004-05-04 | $2.65 | $2.69 | 8,908,800 | — | — |
| 2004-05-03 | $2.59 | $2.63 | 8,233,600 | — | — |
| 2004-04-30 | $2.52 | $2.56 | 5,769,600 | — | — |
| 2004-04-29 | $2.54 | $2.57 | 6,851,200 | — | — |
| 2004-04-28 | $2.60 | $2.63 | 5,456,000 | — | — |
| 2004-04-27 | $2.65 | $2.68 | 3,574,400 | — | — |
| 2004-04-26 | $2.70 | $2.74 | 4,764,800 | — | — |
| 2004-04-23 | $2.75 | $2.79 | 2,953,600 | — | — |
| 2004-04-22 | $2.75 | $2.79 | 5,884,800 | — | — |
| 2004-04-21 | $2.68 | $2.72 | 8,697,600 | — | — |
| 2004-04-20 | $2.70 | $2.73 | 9,065,600 | — | — |
| 2004-04-19 | $2.77 | $2.80 | 10,992,000 | — | — |
| 2004-04-16 | $2.65 | $2.69 | 2,723,200 | — | — |
| 2004-04-15 | $2.66 | $2.70 | 6,051,200 | — | — |
| 2004-04-14 | $2.70 | $2.74 | 9,692,800 | — | — |
| 2004-04-13 | $2.71 | $2.75 | 19,148,800 | — | — |
| 2004-04-12 | $2.63 | $2.66 | 17,561,600 | — | — |
| 2004-04-08 | $2.62 | $2.65 | 10,608,000 | — | — |
| 2004-04-07 | $2.60 | $2.64 | 18,643,200 | — | — |
| 2004-04-06 | $2.67 | $2.71 | 11,984,000 | — | — |
| 2004-04-05 | $2.70 | $2.74 | 10,198,400 | — | — |
| 2004-04-02 | $2.59 | $2.63 | 11,132,800 | — | — |
| 2004-04-01 | $2.63 | $2.66 | 8,464,000 | — | — |
| 2004-03-31 | $2.55 | $2.59 | 8,064,000 | — | — |
| 2004-03-30 | $2.60 | $2.63 | 3,817,600 | — | — |
| 2004-03-29 | $2.66 | $2.69 | 9,209,600 | — | — |
| 2004-03-26 | $2.62 | $2.65 | 9,270,400 | — | — |
| 2004-03-25 | $2.61 | $2.64 | 13,488,000 | — | — |
| 2004-03-24 | $2.45 | $2.48 | 10,640,000 | — | — |
| 2004-03-23 | $2.50 | $2.54 | 4,425,600 | — | — |
| 2004-03-22 | $2.50 | $2.53 | 7,488,000 | — | — |
| 2004-03-19 | $2.59 | $2.62 | 9,721,600 | — | — |
| 2004-03-18 | $2.51 | $2.55 | 15,024,000 | — | — |
| 2004-03-17 | $2.53 | $2.56 | 9,184,000 | — | — |
| 2004-03-16 | $2.49 | $2.52 | 12,169,600 | — | — |
| 2004-03-15 | $2.39 | $2.43 | 7,193,600 | — | — |
| 2004-03-12 | $2.47 | $2.50 | 10,982,400 | — | — |
| 2004-03-11 | $2.39 | $2.42 | 14,556,800 | — | — |
| 2004-03-10 | $2.35 | $2.38 | 7,436,800 | — | — |
| 2004-03-09 | $2.37 | $2.40 | 17,715,200 | — | — |
| 2004-03-08 | $2.44 | $2.47 | 17,750,400 | — | — |
| 2004-03-05 | $2.55 | $2.58 | 12,576,000 | — | — |
| 2004-03-04 | $2.66 | $2.70 | 4,928,000 | — | — |
| 2004-03-03 | $2.61 | $2.64 | 6,288,000 | — | — |
| 2004-03-02 | $2.66 | $2.70 | 3,865,600 | — | — |
| 2004-03-01 | $2.66 | $2.70 | 8,240,000 | — | — |
| 2004-02-27 | $2.63 | $2.66 | 7,942,400 | — | — |
| 2004-02-26 | $2.62 | $2.65 | 6,921,600 | — | — |
| 2004-02-25 | $2.62 | $2.66 | 6,364,800 | — | — |
| 2004-02-24 | $2.59 | $2.62 | 6,454,400 | — | — |
| 2004-02-23 | $2.61 | $2.65 | 9,708,800 | — | — |
| 2004-02-20 | $2.60 | $2.63 | 16,108,800 | — | — |
| 2004-02-19 | $2.64 | $2.68 | 22,268,800 | — | — |
| 2004-02-18 | $2.81 | $2.85 | 9,465,600 | — | — |
| 2004-02-17 | $2.86 | $2.90 | 5,651,200 | — | — |
| 2004-02-13 | $2.78 | $2.82 | 8,643,200 | — | — |
| 2004-02-12 | $2.76 | $2.80 | 5,718,400 | — | — |
| 2004-02-11 | $2.79 | $2.83 | 5,820,800 | — | — |
| 2004-02-10 | $2.76 | $2.79 | 16,784,000 | — | — |
| 2004-02-09 | $2.76 | $2.80 | 17,948,800 | — | — |
| 2004-02-06 | $2.79 | $2.82 | 8,780,800 | — | — |
| 2004-02-05 | $2.73 | $2.77 | 3,459,200 | — | — |
| 2004-02-04 | $2.70 | $2.73 | 5,516,800 | — | — |
| 2004-02-03 | $2.68 | $2.71 | 8,198,400 | — | — |
| 2004-02-02 | $2.71 | $2.74 | 12,528,000 | — | — |
| 2004-01-30 | $2.76 | $2.80 | 4,873,600 | — | — |
| 2004-01-29 | $2.79 | $2.83 | 15,731,200 | — | — |
| 2004-01-28 | $2.79 | $2.82 | 9,075,200 | — | — |
| 2004-01-27 | $2.95 | $2.99 | 9,827,200 | — | — |
| 2004-01-26 | $2.96 | $3.00 | 13,273,600 | — | — |
| 2004-01-23 | $2.93 | $2.97 | 24,643,200 | — | — |
| 2004-01-22 | $2.84 | $2.88 | 13,280,000 | — | — |
| 2004-01-21 | $2.79 | $2.83 | 20,003,200 | — | — |
| 2004-01-20 | $2.77 | $2.80 | 13,859,200 | — | — |
| 2004-01-16 | $2.83 | $2.87 | 39,084,800 | — | — |
| 2004-01-15 | $2.90 | $2.94 | 18,873,600 | — | — |
| 2004-01-14 | $3.00 | $3.04 | 7,628,800 | — | — |
| 2004-01-13 | $2.99 | $3.03 | 13,872,000 | — | — |
| 2004-01-12 | $3.09 | $3.13 | 8,377,600 | — | — |
| 2004-01-09 | $3.07 | $3.11 | 15,094,400 | — | — |
| 2004-01-08 | $3.08 | $3.12 | 13,427,200 | — | — |
| 2004-01-07 | $3.12 | $3.17 | 11,984,000 | — | — |
| 2004-01-06 | $3.14 | $3.18 | 10,416,000 | — | — |
| 2004-01-05 | $3.17 | $3.21 | 12,140,800 | — | — |
| 2004-01-02 | $3.10 | $3.14 | 13,360,000 | — | — |