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
- 2002-05-22 to 2026-08-27
- 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 |
|---|---|---|---|
| 2004-12-31 | $2.30 | $2.30 | 215,800 |
| 2004-12-30 | $2.23 | $2.23 | 112,900 |
| 2004-12-29 | $2.22 | $2.22 | 178,000 |
| 2004-12-28 | $2.40 | $2.40 | 141,200 |
| 2004-12-27 | $2.48 | $2.48 | 128,600 |
| 2004-12-23 | $2.58 | $2.58 | 104,300 |
| 2004-12-22 | $2.79 | $2.79 | 157,500 |
| 2004-12-21 | $2.90 | $2.90 | 103,600 |
| 2004-12-20 | $2.97 | $2.97 | 220,500 |
| 2004-12-17 | $2.99 | $2.99 | 396,400 |
| 2004-12-16 | $2.85 | $2.85 | 255,900 |
| 2004-12-15 | $2.65 | $2.65 | 139,500 |
| 2004-12-14 | $2.57 | $2.57 | 91,800 |
| 2004-12-13 | $2.78 | $2.78 | 78,800 |
| 2004-12-10 | $2.79 | $2.79 | 113,600 |
| 2004-12-09 | $2.75 | $2.75 | 155,200 |
| 2004-12-08 | $2.70 | $2.70 | 365,000 |
| 2004-12-07 | $2.52 | $2.52 | 542,600 |
| 2004-12-06 | $2.36 | $2.36 | 197,800 |
| 2004-12-03 | $2.40 | $2.40 | 339,600 |
| 2004-12-02 | $2.10 | $2.10 | 140,400 |
| 2004-12-01 | $2.09 | $2.09 | 153,400 |
| 2004-11-30 | $2.10 | $2.10 | 73,300 |
| 2004-11-29 | $2.16 | $2.16 | 143,500 |
| 2004-11-26 | $2.17 | $2.17 | 54,800 |
| 2004-11-24 | $2.16 | $2.16 | 131,900 |
| 2004-11-23 | $1.99 | $1.99 | 140,800 |
| 2004-11-22 | $2.04 | $2.04 | 49,200 |
| 2004-11-19 | $1.98 | $1.98 | 88,500 |
| 2004-11-18 | $1.95 | $1.95 | 155,000 |
| 2004-11-17 | $2.07 | $2.07 | 114,900 |
| 2004-11-16 | $2.08 | $2.08 | 41,500 |
| 2004-11-15 | $2.10 | $2.10 | 79,200 |
| 2004-11-12 | $2.14 | $2.14 | 122,000 |
| 2004-11-11 | $2.25 | $2.25 | 220,100 |
| 2004-11-10 | $2.30 | $2.30 | 157,100 |
| 2004-11-09 | $2.30 | $2.30 | 77,700 |
| 2004-11-08 | $2.28 | $2.28 | 77,400 |
| 2004-11-05 | $2.40 | $2.40 | 227,100 |
| 2004-11-04 | $2.29 | $2.29 | 159,000 |
| 2004-11-03 | $2.23 | $2.23 | 93,100 |
| 2004-11-02 | $2.15 | $2.15 | 116,100 |
| 2004-11-01 | $2.23 | $2.23 | 133,600 |
| 2004-10-29 | $2.05 | $2.05 | 152,400 |
| 2004-10-28 | $2.02 | $2.02 | 170,500 |
| 2004-10-27 | $1.85 | $1.85 | 219,300 |
| 2004-10-26 | $1.81 | $1.81 | 301,300 |
| 2004-10-25 | $2.01 | $2.01 | 127,500 |
| 2004-10-22 | $2.10 | $2.10 | 229,500 |
| 2004-10-21 | $2.18 | $2.18 | 192,900 |
| 2004-10-20 | $2.20 | $2.20 | 80,300 |
| 2004-10-19 | $2.22 | $2.22 | 247,700 |
| 2004-10-18 | $2.42 | $2.42 | 385,600 |
| 2004-10-15 | $2.26 | $2.26 | 449,000 |
| 2004-10-14 | $2.31 | $2.31 | 127,500 |
| 2004-10-13 | $2.20 | $2.20 | 155,600 |
| 2004-10-12 | $2.20 | $2.20 | 159,400 |
| 2004-10-11 | $2.25 | $2.25 | 139,900 |
| 2004-10-08 | $2.34 | $2.34 | 126,500 |
| 2004-10-07 | $2.30 | $2.30 | 355,900 |
| 2004-10-06 | $2.22 | $2.22 | 135,800 |
| 2004-10-05 | $2.02 | $2.02 | 275,100 |
| 2004-10-04 | $1.89 | $1.89 | 143,100 |
| 2004-10-01 | $1.88 | $1.88 | 307,500 |
| 2004-09-30 | $1.90 | $1.90 | 208,400 |
| 2004-09-29 | $1.95 | $1.95 | 155,900 |
| 2004-09-28 | $2.18 | $2.18 | 110,800 |
| 2004-09-27 | $2.22 | $2.22 | 246,300 |
| 2004-09-24 | $2.00 | $2.00 | 200,200 |
| 2004-09-23 | $2.14 | $2.14 | 966,100 |
| 2004-09-22 | $1.75 | $1.75 | 201,600 |
| 2004-09-21 | $1.60 | $1.60 | 85,100 |
| 2004-09-20 | $1.60 | $1.60 | 87,600 |
| 2004-09-17 | $1.53 | $1.53 | 70,700 |
| 2004-09-16 | $1.48 | $1.48 | 77,700 |
| 2004-09-15 | $1.50 | $1.50 | 47,900 |
| 2004-09-14 | $1.50 | $1.50 | 103,300 |
| 2004-09-13 | $1.48 | $1.48 | 45,600 |
| 2004-09-10 | $1.48 | $1.48 | 273,200 |
| 2004-09-09 | $1.48 | $1.48 | 35,100 |
| 2004-09-08 | $1.50 | $1.50 | 17,800 |
| 2004-09-07 | $1.48 | $1.48 | 88,600 |
| 2004-09-03 | $1.54 | $1.54 | 115,800 |
| 2004-09-02 | $1.44 | $1.44 | 171,500 |
| 2004-09-01 | $1.40 | $1.40 | 92,300 |
| 2004-08-31 | $1.32 | $1.32 | 194,600 |
| 2004-08-30 | $1.27 | $1.27 | 45,200 |
| 2004-08-27 | $1.38 | $1.38 | 260,100 |
| 2004-08-26 | $1.24 | $1.24 | 60,600 |
| 2004-08-25 | $1.21 | $1.21 | 15,700 |
| 2004-08-24 | $1.17 | $1.17 | 102,500 |
| 2004-08-23 | $1.20 | $1.20 | 247,200 |
| 2004-08-20 | $1.14 | $1.14 | 165,800 |
| 2004-08-19 | $1.05 | $1.05 | 125,000 |
| 2004-08-18 | $1.10 | $1.10 | 73,600 |
| 2004-08-17 | $1.13 | $1.13 | 35,700 |
| 2004-08-16 | $1.12 | $1.12 | 58,100 |
| 2004-08-13 | $1.10 | $1.10 | 153,800 |
| 2004-08-12 | $1.19 | $1.19 | 109,200 |
| 2004-08-11 | $1.23 | $1.23 | 51,700 |
| 2004-08-10 | $1.25 | $1.25 | 122,800 |
| 2004-08-09 | $1.26 | $1.26 | 103,200 |
| 2004-08-06 | $1.20 | $1.20 | 34,400 |
| 2004-08-05 | $1.25 | $1.25 | 35,400 |
| 2004-08-04 | $1.20 | $1.20 | 46,600 |
| 2004-08-03 | $1.24 | $1.24 | 137,300 |
| 2004-08-02 | $1.29 | $1.29 | 71,400 |
| 2004-07-30 | $1.27 | $1.27 | 86,500 |
| 2004-07-29 | $1.22 | $1.22 | 100,600 |
| 2004-07-28 | $1.22 | $1.22 | 264,000 |
| 2004-07-27 | $1.23 | $1.23 | 74,400 |
| 2004-07-26 | $1.20 | $1.20 | 55,000 |
| 2004-07-23 | $1.26 | $1.26 | 121,200 |
| 2004-07-22 | $1.36 | $1.36 | 115,600 |
| 2004-07-21 | $1.22 | $1.22 | 441,100 |
| 2004-07-20 | $1.04 | $1.04 | 277,800 |
| 2004-07-19 | $0.80 | $0.80 | 253,000 |
| 2004-07-16 | $0.76 | $0.76 | 490,600 |
| 2004-07-15 | $0.77 | $0.77 | 2,338,200 |
| 2004-07-14 | $1.55 | $1.55 | 139,600 |
| 2004-07-13 | $1.49 | $1.49 | 155,900 |
| 2004-07-12 | $1.45 | $1.45 | 92,000 |
| 2004-07-09 | $1.33 | $1.33 | 69,500 |
| 2004-07-08 | $1.30 | $1.30 | 51,400 |
| 2004-07-07 | $1.32 | $1.32 | 103,700 |
| 2004-07-06 | $1.42 | $1.42 | 90,600 |
| 2004-07-02 | $1.38 | $1.38 | 120,400 |
| 2004-07-01 | $1.39 | $1.39 | 59,400 |
| 2004-06-30 | $1.42 | $1.42 | 75,300 |
| 2004-06-29 | $1.41 | $1.41 | 148,200 |
| 2004-06-28 | $1.55 | $1.55 | 273,700 |
| 2004-06-25 | $1.40 | $1.40 | 1,208,500 |
| 2004-06-24 | $1.33 | $1.33 | 130,000 |
| 2004-06-23 | $1.21 | $1.21 | 258,200 |
| 2004-06-22 | $1.12 | $1.12 | 104,600 |
| 2004-06-21 | $1.15 | $1.15 | 94,300 |
| 2004-06-18 | $1.09 | $1.09 | 172,100 |
| 2004-06-17 | $1.21 | $1.21 | 61,800 |
| 2004-06-16 | $1.15 | $1.15 | 73,800 |
| 2004-06-15 | $1.11 | $1.11 | 187,300 |
| 2004-06-14 | $1.20 | $1.20 | 123,300 |
| 2004-06-10 | $1.23 | $1.23 | 90,000 |
| 2004-06-09 | $1.26 | $1.26 | 186,600 |
| 2004-06-08 | $1.42 | $1.42 | 76,100 |
| 2004-06-07 | $1.43 | $1.43 | 82,700 |
| 2004-06-04 | $1.50 | $1.50 | 233,800 |
| 2004-06-03 | $1.41 | $1.41 | 175,700 |
| 2004-06-02 | $1.44 | $1.44 | 165,800 |
| 2004-06-01 | $1.25 | $1.25 | 58,400 |
| 2004-05-28 | $1.25 | $1.25 | 82,900 |
| 2004-05-27 | $1.26 | $1.26 | 283,600 |
| 2004-05-26 | $1.21 | $1.21 | 129,300 |
| 2004-05-25 | $1.28 | $1.28 | 251,300 |
| 2004-05-24 | $1.25 | $1.25 | 342,100 |
| 2004-05-21 | $1.16 | $1.16 | 266,600 |
| 2004-05-20 | $1.00 | $1.00 | 242,000 |
| 2004-05-19 | $1.09 | $1.09 | 324,000 |
| 2004-05-18 | $1.31 | $1.31 | 404,500 |
| 2004-05-17 | $1.28 | $1.28 | 1,557,300 |
| 2004-05-14 | $0.75 | $0.75 | 2,098,100 |
| 2004-05-13 | $0.89 | $0.89 | 2,093,200 |
| 2004-05-12 | $1.04 | $1.04 | 1,664,000 |
| 2004-05-11 | $1.38 | $1.38 | 1,222,700 |
| 2004-05-10 | $1.94 | $1.94 | 430,200 |
| 2004-05-07 | $2.00 | $2.00 | 1,162,300 |
| 2004-05-06 | $2.11 | $2.11 | 322,800 |
| 2004-05-05 | $2.41 | $2.41 | 289,400 |
| 2004-05-04 | $2.20 | $2.20 | 629,900 |
| 2004-05-03 | $2.15 | $2.15 | 472,400 |
| 2004-04-30 | $2.59 | $2.59 | 845,500 |
| 2004-04-29 | $2.85 | $2.85 | 403,400 |
| 2004-04-28 | $3.05 | $3.05 | 183,800 |
| 2004-04-27 | $3.15 | $3.15 | 310,100 |
| 2004-04-26 | $3.12 | $3.12 | 198,200 |
| 2004-04-23 | $3.16 | $3.16 | 484,800 |
| 2004-04-22 | $3.17 | $3.17 | 120,100 |
| 2004-04-21 | $3.19 | $3.19 | 150,600 |
| 2004-04-20 | $3.23 | $3.23 | 143,500 |
| 2004-04-19 | $3.17 | $3.17 | 133,100 |
| 2004-04-16 | $3.26 | $3.26 | 83,800 |
| 2004-04-15 | $3.23 | $3.23 | 96,900 |
| 2004-04-14 | $3.28 | $3.28 | 150,900 |
| 2004-04-13 | $3.28 | $3.28 | 266,600 |
| 2004-04-12 | $3.48 | $3.48 | 100,400 |
| 2004-04-08 | $3.45 | $3.45 | 119,500 |
| 2004-04-07 | $3.46 | $3.46 | 225,300 |
| 2004-04-06 | $3.47 | $3.47 | 323,400 |
| 2004-04-05 | $3.65 | $3.65 | 369,000 |
| 2004-04-02 | $3.59 | $3.59 | 413,600 |
| 2004-04-01 | $3.29 | $3.29 | 258,100 |
| 2004-03-31 | $3.19 | $3.19 | 431,200 |
| 2004-03-30 | $3.14 | $3.14 | 177,500 |
| 2004-03-29 | $3.25 | $3.25 | 200,600 |
| 2004-03-26 | $3.14 | $3.14 | 94,600 |
| 2004-03-25 | $3.10 | $3.10 | 284,600 |
| 2004-03-24 | $3.06 | $3.06 | 373,200 |
| 2004-03-23 | $3.15 | $3.15 | 503,700 |
| 2004-03-22 | $3.16 | $3.16 | 618,000 |
| 2004-03-19 | $3.44 | $3.44 | 481,300 |
| 2004-03-18 | $3.60 | $3.60 | 195,600 |
| 2004-03-17 | $3.58 | $3.58 | 420,700 |
| 2004-03-16 | $3.70 | $3.70 | 409,300 |
| 2004-03-15 | $3.90 | $3.90 | 395,400 |
| 2004-03-12 | $4.07 | $4.07 | 251,200 |
| 2004-03-11 | $3.86 | $3.86 | 448,000 |
| 2004-03-10 | $4.00 | $4.00 | 424,300 |
| 2004-03-09 | $4.14 | $4.14 | 611,700 |
| 2004-03-08 | $4.20 | $4.20 | 1,213,900 |
| 2004-03-05 | $4.08 | $4.08 | 1,672,300 |
| 2004-03-04 | $3.45 | $3.45 | 745,700 |
| 2004-03-03 | $3.59 | $3.59 | 253,300 |
| 2004-03-02 | $3.74 | $3.74 | 357,400 |
| 2004-03-01 | $3.85 | $3.85 | 510,500 |
| 2004-02-27 | $3.69 | $3.69 | 357,300 |
| 2004-02-26 | $3.60 | $3.60 | 426,500 |
| 2004-02-25 | $3.43 | $3.43 | 328,500 |
| 2004-02-24 | $3.25 | $3.25 | 443,600 |
| 2004-02-23 | $3.07 | $3.07 | 322,700 |
| 2004-02-20 | $3.25 | $3.25 | 594,800 |
| 2004-02-19 | $3.58 | $3.58 | 259,200 |
| 2004-02-18 | $3.55 | $3.55 | 330,700 |
| 2004-02-17 | $3.63 | $3.63 | 705,300 |
| 2004-02-13 | $3.27 | $3.27 | 250,100 |
| 2004-02-12 | $3.21 | $3.21 | 367,800 |
| 2004-02-11 | $3.41 | $3.41 | 949,300 |
| 2004-02-10 | $3.01 | $3.01 | 236,700 |
| 2004-02-09 | $3.02 | $3.02 | 841,600 |
| 2004-02-06 | $2.91 | $2.91 | 428,400 |
| 2004-02-05 | $2.51 | $2.51 | 136,900 |
| 2004-02-04 | $2.61 | $2.61 | 303,100 |
| 2004-02-03 | $2.73 | $2.73 | 112,900 |
| 2004-02-02 | $2.75 | $2.75 | 150,500 |
| 2004-01-30 | $2.74 | $2.74 | 157,700 |
| 2004-01-29 | $2.67 | $2.67 | 289,500 |
| 2004-01-28 | $2.84 | $2.84 | 243,100 |
| 2004-01-27 | $2.95 | $2.95 | 126,000 |
| 2004-01-26 | $2.97 | $2.97 | 207,200 |
| 2004-01-23 | $3.00 | $3.00 | 201,700 |
| 2004-01-22 | $2.94 | $2.94 | 539,800 |
| 2004-01-21 | $2.98 | $2.98 | 507,400 |
| 2004-01-20 | $2.80 | $2.80 | 246,700 |
| 2004-01-16 | $2.62 | $2.62 | 595,100 |
| 2004-01-15 | $2.77 | $2.77 | 433,900 |
| 2004-01-14 | $3.02 | $3.02 | 201,800 |
| 2004-01-13 | $3.05 | $3.05 | 329,800 |
| 2004-01-12 | $3.06 | $3.06 | 346,600 |
| 2004-01-09 | $2.98 | $2.98 | 671,900 |
| 2004-01-08 | $2.90 | $2.90 | 183,400 |
| 2004-01-07 | $2.84 | $2.84 | 162,800 |
| 2004-01-06 | $2.85 | $2.85 | 262,700 |
| 2004-01-05 | $2.94 | $2.94 | 363,300 |
| 2004-01-02 | $2.77 | $2.77 | 435,500 |