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 | $3.33 | $8.61 | 3,917 | — | — |
| 2004-12-30 | $3.45 | $8.90 | 0 | — | — |
| 2004-12-29 | $3.45 | $8.90 | 0 | — | — |
| 2004-12-28 | $3.45 | $8.90 | 3,046 | — | — |
| 2004-12-27 | $3.49 | $9.02 | 0 | — | — |
| 2004-12-23 | $3.49 | $9.02 | 0 | — | — |
| 2004-12-22 | $3.49 | $9.02 | 435 | — | — |
| 2004-12-21 | $3.50 | $9.05 | 8,269 | — | — |
| 2004-12-20 | $3.31 | $8.55 | 8,269 | — | — |
| 2004-12-17 | $3.25 | $8.40 | 1,741 | — | — |
| 2004-12-16 | $3.23 | $8.34 | 435 | — | — |
| 2004-12-15 | $3.21 | $8.28 | 0 | — | — |
| 2004-12-14 | $3.21 | $8.28 | 3,917 | — | — |
| 2004-12-13 | $3.22 | $8.31 | 0 | — | — |
| 2004-12-10 | $3.22 | $8.31 | 6,093 | — | — |
| 2004-12-09 | $3.19 | $8.25 | 870 | — | — |
| 2004-12-08 | $3.22 | $8.31 | 0 | — | — |
| 2004-12-07 | $3.22 | $8.31 | 6,528 | — | — |
| 2004-12-06 | $3.78 | $9.78 | 435 | — | — |
| 2004-12-03 | $3.25 | $8.40 | 1,306 | — | — |
| 2004-12-02 | $3.27 | $8.46 | 435 | — | — |
| 2004-12-01 | $3.22 | $8.31 | 0 | — | — |
| 2004-11-30 | $3.22 | $8.31 | 8,704 | — | — |
| 2004-11-29 | $3.10 | $8.01 | 4,352 | — | — |
| 2004-11-26 | $3.22 | $8.31 | 0 | — | — |
| 2004-11-24 | $3.22 | $8.31 | 3,046 | — | — |
| 2004-11-23 | $3.33 | $8.61 | 2,176 | — | — |
| 2004-11-22 | $3.39 | $8.75 | 2,176 | — | — |
| 2004-11-19 | $3.45 | $8.90 | 4,787 | — | — |
| 2004-11-18 | $3.56 | $9.20 | 0 | — | — |
| 2004-11-17 | $3.56 | $9.20 | 435 | — | — |
| 2004-11-16 | $3.56 | $9.20 | 2,176 | — | — |
| 2004-11-15 | $3.62 | $9.35 | 2,176 | — | — |
| 2004-11-12 | $3.79 | $9.79 | 3,917 | — | — |
| 2004-11-11 | $3.72 | $9.62 | 435 | — | — |
| 2004-11-10 | $3.85 | $9.94 | 2,176 | — | — |
| 2004-11-09 | $3.68 | $9.50 | 4,352 | — | — |
| 2004-11-08 | $3.68 | $9.50 | 2,176 | — | — |
| 2004-11-05 | $3.73 | $9.65 | 435 | — | — |
| 2004-11-04 | $3.68 | $9.50 | 0 | — | — |
| 2004-11-03 | $3.68 | $9.50 | 870 | — | — |
| 2004-11-02 | $3.73 | $9.65 | 7,398 | — | — |
| 2004-11-01 | $3.50 | $9.05 | 4,787 | — | — |
| 2004-10-29 | $3.50 | $9.05 | 5,222 | — | — |
| 2004-10-28 | $3.51 | $9.07 | 6,528 | — | — |
| 2004-10-27 | $3.45 | $8.90 | 6,528 | — | — |
| 2004-10-26 | $3.56 | $9.20 | 4,352 | — | — |
| 2004-10-25 | $3.50 | $9.05 | 435 | — | — |
| 2004-10-22 | $3.45 | $8.90 | 8,704 | — | — |
| 2004-10-21 | $3.27 | $8.46 | 3,046 | — | — |
| 2004-10-20 | $3.10 | $8.01 | 1,306 | — | — |
| 2004-10-19 | $3.10 | $8.01 | 6,528 | — | — |
| 2004-10-18 | $3.10 | $8.01 | 3,917 | — | — |
| 2004-10-15 | $3.22 | $8.31 | 0 | — | — |
| 2004-10-14 | $3.22 | $8.31 | 0 | — | — |
| 2004-10-13 | $3.22 | $8.31 | 870 | — | — |
| 2004-10-12 | $3.22 | $8.31 | 870 | — | — |
| 2004-10-11 | $3.22 | $8.31 | 1,306 | — | — |
| 2004-10-08 | $3.27 | $8.46 | 0 | — | — |
| 2004-10-07 | $3.27 | $8.46 | 0 | — | — |
| 2004-10-06 | $3.27 | $8.46 | 2,176 | — | — |
| 2004-10-05 | $3.22 | $8.31 | 10,009 | — | — |
| 2004-10-04 | $3.35 | $8.67 | 1,741 | — | — |
| 2004-10-01 | $3.45 | $8.90 | 435 | — | — |
| 2004-09-30 | $3.45 | $8.90 | 435 | — | — |
| 2004-09-29 | $3.45 | $8.90 | 870 | — | — |
| 2004-09-28 | $3.45 | $8.90 | 0 | — | — |
| 2004-09-27 | $3.45 | $8.90 | 435 | — | — |
| 2004-09-24 | $3.45 | $8.90 | 0 | — | — |
| 2004-09-23 | $3.45 | $8.90 | 0 | — | — |
| 2004-09-22 | $3.45 | $8.90 | 0 | — | — |
| 2004-09-21 | $3.45 | $8.90 | 12,621 | — | — |
| 2004-09-20 | $3.45 | $8.90 | 870 | — | — |
| 2004-09-17 | $3.46 | $8.94 | 5,658 | — | — |
| 2004-09-16 | $3.45 | $8.90 | 435 | — | — |
| 2004-09-15 | $3.47 | $8.96 | 5,222 | — | — |
| 2004-09-14 | $3.33 | $8.61 | 8,704 | — | — |
| 2004-09-13 | $3.27 | $8.46 | 16,102 | — | — |
| 2004-09-10 | $3.16 | $8.16 | 7,833 | — | — |
| 2004-09-09 | $3.10 | $8.01 | 5,222 | — | — |
| 2004-09-08 | $3.19 | $8.25 | 23,065 | — | — |
| 2004-09-07 | $2.92 | $7.54 | 0 | — | — |
| 2004-09-03 | $2.92 | $7.54 | 15,667 | — | — |
| 2004-09-02 | $2.85 | $7.36 | 11,315 | — | — |
| 2004-09-01 | $2.76 | $7.12 | 3,482 | — | — |
| 2004-08-31 | $2.76 | $7.12 | 0 | — | — |
| 2004-08-30 | $2.76 | $7.12 | 870 | — | — |
| 2004-08-27 | $2.76 | $7.12 | 0 | — | — |
| 2004-08-26 | $2.76 | $7.12 | 11,315 | — | — |
| 2004-08-25 | $2.76 | $7.12 | 5,222 | — | — |
| 2004-08-24 | $2.76 | $7.12 | 29,593 | — | — |
| 2004-08-23 | $2.76 | $7.12 | 6,528 | — | — |
| 2004-08-20 | $2.73 | $7.06 | 7,833 | — | — |
| 2004-08-19 | $2.76 | $7.13 | 4,352 | — | — |
| 2004-08-18 | $2.80 | $7.24 | 14,797 | — | — |
| 2004-08-17 | $2.79 | $7.21 | 10,009 | — | — |
| 2004-08-16 | $2.78 | $7.18 | 9,139 | — | — |
| 2004-08-13 | $2.78 | $7.18 | 2,176 | — | — |
| 2004-08-12 | $2.81 | $7.27 | 435 | — | — |
| 2004-08-11 | $2.76 | $7.12 | 0 | — | — |
| 2004-08-10 | $2.76 | $7.12 | 0 | — | — |
| 2004-08-09 | $2.76 | $7.12 | 0 | — | — |
| 2004-08-06 | $2.76 | $7.12 | 0 | — | — |
| 2004-08-05 | $2.76 | $7.12 | 870 | — | — |
| 2004-08-04 | $2.76 | $7.12 | 7,833 | — | — |
| 2004-08-03 | $2.70 | $6.97 | 7,398 | — | — |
| 2004-08-02 | $2.73 | $7.06 | 9,139 | — | — |
| 2004-07-30 | $2.76 | $7.12 | 870 | — | — |
| 2004-07-29 | $2.80 | $7.24 | 870 | — | — |
| 2004-07-28 | $2.80 | $7.24 | 435 | — | — |
| 2004-07-27 | $2.76 | $7.12 | 0 | — | — |
| 2004-07-26 | $2.76 | $7.12 | 2,611 | — | — |
| 2004-07-23 | $2.81 | $7.27 | 3,482 | — | — |
| 2004-07-22 | $2.94 | $7.60 | 7,398 | — | — |
| 2004-07-21 | $3.02 | $7.81 | 6,963 | — | — |
| 2004-07-20 | $3.10 | $8.01 | 0 | — | — |
| 2004-07-19 | $3.10 | $8.01 | 0 | — | — |
| 2004-07-16 | $3.10 | $8.01 | 0 | — | — |
| 2004-07-15 | $3.10 | $8.01 | 435 | — | — |
| 2004-07-14 | $3.14 | $8.10 | 0 | — | — |
| 2004-07-13 | $3.14 | $8.10 | 0 | — | — |
| 2004-07-12 | $3.14 | $8.10 | 435 | — | — |
| 2004-07-09 | $3.15 | $8.15 | 0 | — | — |
| 2004-07-08 | $3.15 | $8.15 | 3,917 | — | — |
| 2004-07-07 | $3.16 | $8.17 | 0 | — | — |
| 2004-07-06 | $3.16 | $8.17 | 0 | — | — |
| 2004-07-02 | $3.16 | $8.17 | 435 | — | — |
| 2004-07-01 | $3.19 | $8.25 | 435 | — | — |
| 2004-06-30 | $3.16 | $8.16 | 1,741 | — | — |
| 2004-06-29 | $3.14 | $8.10 | 2,176 | — | — |
| 2004-06-28 | $3.10 | $8.01 | 2,176 | — | — |
| 2004-06-25 | $3.16 | $8.16 | 0 | — | — |
| 2004-06-24 | $3.16 | $8.16 | 435 | — | — |
| 2004-06-23 | $3.22 | $8.31 | 0 | — | — |
| 2004-06-22 | $3.22 | $8.31 | 0 | — | — |
| 2004-06-21 | $3.22 | $8.31 | 0 | — | — |
| 2004-06-18 | $3.22 | $8.31 | 0 | — | — |
| 2004-06-17 | $3.22 | $8.31 | 0 | — | — |
| 2004-06-16 | $3.22 | $8.31 | 435 | — | — |
| 2004-06-15 | $3.22 | $8.31 | 0 | — | — |
| 2004-06-14 | $3.22 | $8.31 | 2,611 | — | — |
| 2004-06-10 | $3.27 | $8.46 | 0 | — | — |
| 2004-06-09 | $3.27 | $8.46 | 0 | — | — |
| 2004-06-08 | $3.27 | $8.46 | 0 | — | — |
| 2004-06-07 | $3.27 | $8.46 | 1,741 | — | — |
| 2004-06-04 | $3.44 | $8.90 | 39,603 | — | — |
| 2004-06-03 | $3.22 | $8.31 | 0 | — | — |
| 2004-06-02 | $3.22 | $8.31 | 0 | — | — |
| 2004-06-01 | $3.22 | $8.31 | 0 | — | — |
| 2004-05-28 | $3.22 | $8.31 | 435 | — | — |
| 2004-05-27 | $3.16 | $8.16 | 13,491 | — | — |
| 2004-05-26 | $3.10 | $8.01 | 21,324 | — | — |
| 2004-05-25 | $2.99 | $7.72 | 0 | — | — |
| 2004-05-24 | $2.99 | $7.72 | 0 | — | — |
| 2004-05-21 | $2.99 | $7.72 | 0 | — | — |
| 2004-05-20 | $2.99 | $7.72 | 9,574 | — | — |
| 2004-05-19 | $2.93 | $7.57 | 870 | — | — |
| 2004-05-18 | $2.87 | $7.42 | 1,306 | — | — |
| 2004-05-17 | $2.91 | $7.52 | 1,306 | — | — |
| 2004-05-14 | $2.82 | $7.28 | 2,611 | — | — |
| 2004-05-13 | $2.86 | $7.40 | 1,306 | — | — |
| 2004-05-12 | $2.92 | $7.54 | 6,963 | — | — |
| 2004-05-11 | $3.04 | $7.86 | 10,445 | — | — |
| 2004-05-10 | $3.09 | $7.98 | 1,306 | — | — |
| 2004-05-07 | $3.10 | $8.01 | 1,741 | — | — |
| 2004-05-06 | $3.19 | $8.25 | 0 | — | — |
| 2004-05-05 | $3.19 | $8.25 | 0 | — | — |
| 2004-05-04 | $3.19 | $8.25 | 1,741 | — | — |
| 2004-05-03 | $3.22 | $8.31 | 4,352 | — | — |
| 2004-04-30 | $3.24 | $8.37 | 0 | — | — |
| 2004-04-29 | $3.24 | $8.37 | 435 | — | — |
| 2004-04-28 | $3.22 | $8.31 | 870 | — | — |
| 2004-04-27 | $3.22 | $8.32 | 17,408 | — | — |
| 2004-04-26 | $3.15 | $8.13 | 0 | — | — |
| 2004-04-23 | $3.15 | $8.13 | 12,621 | — | — |
| 2004-04-22 | $3.22 | $8.31 | 435 | — | — |
| 2004-04-21 | $3.27 | $8.46 | 0 | — | — |
| 2004-04-20 | $3.27 | $8.46 | 6,528 | — | — |
| 2004-04-19 | $3.32 | $8.58 | 435 | — | — |
| 2004-04-16 | $3.27 | $8.46 | 5,222 | — | — |
| 2004-04-15 | $3.45 | $8.90 | 0 | — | — |
| 2004-04-14 | $3.45 | $8.90 | 2,611 | — | — |
| 2004-04-13 | $3.39 | $8.75 | 870 | — | — |
| 2004-04-12 | $3.45 | $8.90 | 10,880 | — | — |
| 2004-04-08 | $3.57 | $9.23 | 1,741 | — | — |
| 2004-04-07 | $3.54 | $9.14 | 10,445 | — | — |
| 2004-04-06 | $3.54 | $9.14 | 1,741 | — | — |
| 2004-04-05 | $3.58 | $9.26 | 870 | — | — |
| 2004-04-02 | $3.63 | $9.38 | 4,352 | — | — |
| 2004-04-01 | $3.71 | $9.59 | 1,306 | — | — |
| 2004-03-31 | $3.79 | $9.79 | 6,528 | — | — |
| 2004-03-30 | $3.81 | $9.84 | 0 | — | — |
| 2004-03-29 | $3.81 | $9.84 | 23,936 | — | — |
| 2004-03-26 | $3.78 | $9.77 | 10,880 | — | — |
| 2004-03-25 | $3.83 | $9.88 | 2,176 | — | — |
| 2004-03-24 | $3.78 | $9.76 | 10,445 | — | — |
| 2004-03-23 | $3.88 | $10.03 | 3,046 | — | — |
| 2004-03-22 | $3.79 | $9.79 | 11,750 | — | — |
| 2004-03-19 | $3.79 | $9.79 | 23,936 | — | — |
| 2004-03-18 | $3.62 | $9.35 | 0 | — | — |
| 2004-03-17 | $3.62 | $9.35 | 435 | — | — |
| 2004-03-16 | $3.67 | $9.47 | 435 | — | — |
| 2004-03-15 | $3.62 | $9.36 | 1,306 | — | — |
| 2004-03-12 | $3.71 | $9.59 | 8,269 | — | — |
| 2004-03-11 | $3.68 | $9.50 | 28,288 | — | — |
| 2004-03-10 | $3.60 | $9.29 | 12,185 | — | — |
| 2004-03-09 | $3.61 | $9.32 | 7,833 | — | — |
| 2004-03-08 | $3.62 | $9.34 | 4,787 | — | — |
| 2004-03-05 | $3.52 | $9.08 | 4,787 | — | — |
| 2004-03-04 | $3.54 | $9.15 | 63,103 | — | — |
| 2004-03-03 | $3.03 | $7.83 | 435 | — | — |
| 2004-03-02 | $3.03 | $7.83 | 6,528 | — | — |
| 2004-03-01 | $3.03 | $7.83 | 11,315 | — | — |
| 2004-02-27 | $3.02 | $7.81 | 2,176 | — | — |
| 2004-02-26 | $2.98 | $7.71 | 4,787 | — | — |
| 2004-02-25 | $2.98 | $7.70 | 7,833 | — | — |
| 2004-02-24 | $2.70 | $6.98 | 1,306 | — | — |
| 2004-02-23 | $2.70 | $6.97 | 0 | — | — |
| 2004-02-20 | $2.70 | $6.97 | 4,787 | — | — |
| 2004-02-19 | $2.76 | $7.12 | 0 | — | — |
| 2004-02-18 | $2.76 | $7.12 | 435 | — | — |
| 2004-02-17 | $2.78 | $7.18 | 8,269 | — | — |
| 2004-02-13 | $2.79 | $7.21 | 0 | — | — |
| 2004-02-12 | $2.79 | $7.21 | 9,139 | — | — |
| 2004-02-11 | $2.88 | $7.45 | 1,741 | — | — |
| 2004-02-10 | $2.83 | $7.30 | 0 | — | — |
| 2004-02-09 | $2.83 | $7.30 | 1,741 | — | — |
| 2004-02-06 | $2.78 | $7.19 | 20,889 | — | — |
| 2004-02-05 | $2.87 | $7.42 | 62,233 | — | — |
| 2004-02-04 | $2.71 | $7.00 | 26,547 | — | — |
| 2004-02-03 | $2.71 | $7.00 | 13,056 | — | — |
| 2004-02-02 | $2.53 | $6.54 | 9,574 | — | — |
| 2004-01-30 | $2.47 | $6.38 | 870 | — | — |
| 2004-01-29 | $2.53 | $6.53 | 2,176 | — | — |
| 2004-01-28 | $2.64 | $6.83 | 9,139 | — | — |
| 2004-01-27 | $2.64 | $6.83 | 0 | — | — |
| 2004-01-26 | $2.64 | $6.83 | 13,491 | — | — |
| 2004-01-23 | $2.68 | $6.91 | 15,667 | — | — |
| 2004-01-22 | $2.56 | $6.62 | 38,297 | — | — |
| 2004-01-21 | $2.47 | $6.37 | 0 | — | — |
| 2004-01-20 | $2.47 | $6.37 | 3,046 | — | — |
| 2004-01-16 | $2.50 | $6.47 | 0 | — | — |
| 2004-01-15 | $2.50 | $6.47 | 2,176 | — | — |
| 2004-01-14 | $2.54 | $6.56 | 870 | — | — |
| 2004-01-13 | $2.57 | $6.65 | 1,741 | — | — |
| 2004-01-12 | $2.57 | $6.65 | 435 | — | — |
| 2004-01-09 | $2.53 | $6.55 | 16,973 | — | — |
| 2004-01-08 | $2.52 | $6.50 | 12,621 | — | — |
| 2004-01-07 | $2.47 | $6.38 | 6,093 | — | — |
| 2004-01-06 | $2.34 | $6.05 | 10,009 | — | — |
| 2004-01-05 | $2.36 | $6.08 | 11,750 | — | — |
| 2004-01-02 | $2.41 | $6.23 | 9,139 | — | — |