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
- 1984-05-04 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 | $2.89 | $2.89 | 8,406,000 | — | — |
| 2004-12-30 | $2.88 | $2.87 | 11,424,000 | — | — |
| 2004-12-29 | $2.84 | $2.83 | 12,174,000 | — | — |
| 2004-12-28 | $2.77 | $2.77 | 17,887,000 | — | — |
| 2004-12-27 | $2.77 | $2.77 | 12,689,000 | — | — |
| 2004-12-23 | $2.82 | $2.82 | 8,411,000 | — | — |
| 2004-12-22 | $2.82 | $2.82 | 11,780,000 | — | — |
| 2004-12-21 | $2.86 | $2.85 | 14,517,000 | — | — |
| 2004-12-20 | $2.81 | $2.81 | 20,766,000 | — | — |
| 2004-12-17 | $2.86 | $2.86 | 20,243,000 | — | — |
| 2004-12-16 | $2.86 | $2.86 | 18,807,000 | — | — |
| 2004-12-15 | $2.91 | $2.91 | 12,861,000 | — | — |
| 2004-12-14 | $2.89 | $2.88 | 20,738,000 | — | — |
| 2004-12-13 | $2.85 | $2.85 | 11,183,000 | — | — |
| 2004-12-10 | $2.81 | $2.81 | 18,544,000 | — | — |
| 2004-12-09 | $2.78 | $2.77 | 28,699,000 | — | — |
| 2004-12-08 | $2.81 | $2.81 | 18,646,000 | — | — |
| 2004-12-07 | $2.86 | $2.86 | 17,311,000 | — | — |
| 2004-12-06 | $2.94 | $2.94 | 25,496,000 | — | — |
| 2004-12-03 | $2.93 | $2.93 | 31,956,000 | — | — |
| 2004-12-02 | $2.83 | $2.83 | 26,665,000 | — | — |
| 2004-12-01 | $2.81 | $2.81 | 48,608,000 | — | — |
| 2004-11-30 | $2.60 | $2.60 | 22,432,000 | — | — |
| 2004-11-29 | $2.64 | $2.64 | 19,941,000 | — | — |
| 2004-11-26 | $2.66 | $2.66 | 3,496,000 | — | — |
| 2004-11-24 | $2.68 | $2.68 | 11,026,000 | — | — |
| 2004-11-23 | $2.64 | $2.64 | 19,224,000 | — | — |
| 2004-11-22 | $2.69 | $2.69 | 16,514,000 | — | — |
| 2004-11-19 | $2.69 | $2.69 | 19,178,000 | — | — |
| 2004-11-18 | $2.81 | $2.80 | 26,632,000 | — | — |
| 2004-11-17 | $2.77 | $2.77 | 30,057,000 | — | — |
| 2004-11-16 | $2.71 | $2.71 | 17,139,000 | — | — |
| 2004-11-15 | $2.71 | $2.71 | 25,740,000 | — | — |
| 2004-11-12 | $2.64 | $2.64 | 14,364,000 | — | — |
| 2004-11-11 | $2.60 | $2.60 | 10,313,000 | — | — |
| 2004-11-10 | $2.55 | $2.55 | 23,655,000 | — | — |
| 2004-11-09 | $2.59 | $2.59 | 18,859,000 | — | — |
| 2004-11-08 | $2.60 | $2.60 | 12,444,000 | — | — |
| 2004-11-05 | $2.61 | $2.61 | 28,446,000 | — | — |
| 2004-11-04 | $2.54 | $2.54 | 41,077,000 | — | — |
| 2004-11-03 | $2.57 | $2.57 | 52,116,000 | — | — |
| 2004-11-02 | $2.63 | $2.63 | 32,630,000 | — | — |
| 2004-11-01 | $2.62 | $2.62 | 28,911,000 | — | — |
| 2004-10-29 | $2.60 | $2.60 | 39,863,000 | — | — |
| 2004-10-28 | $2.59 | $2.59 | 36,813,000 | — | — |
| 2004-10-27 | $2.57 | $2.57 | 24,540,000 | — | — |
| 2004-10-26 | $2.46 | $2.46 | 34,628,000 | — | — |
| 2004-10-25 | $2.46 | $2.46 | 54,967,000 | — | — |
| 2004-10-22 | $2.39 | $2.39 | 32,246,000 | — | — |
| 2004-10-21 | $2.42 | $2.42 | 24,168,000 | — | — |
| 2004-10-20 | $2.33 | $2.33 | 25,737,000 | — | — |
| 2004-10-19 | $2.24 | $2.24 | 20,614,000 | — | — |
| 2004-10-18 | $2.22 | $2.22 | 19,038,000 | — | — |
| 2004-10-15 | $2.18 | $2.17 | 14,755,000 | — | — |
| 2004-10-14 | $2.17 | $2.17 | 33,355,000 | — | — |
| 2004-10-13 | $2.26 | $2.26 | 42,041,000 | — | — |
| 2004-10-12 | $2.17 | $2.17 | 22,462,000 | — | — |
| 2004-10-11 | $2.19 | $2.19 | 13,843,000 | — | — |
| 2004-10-08 | $2.16 | $2.16 | 23,892,000 | — | — |
| 2004-10-07 | $2.25 | $2.25 | 18,297,000 | — | — |
| 2004-10-06 | $2.30 | $2.29 | 21,640,000 | — | — |
| 2004-10-05 | $2.32 | $2.32 | 31,525,000 | — | — |
| 2004-10-04 | $2.32 | $2.32 | 35,350,000 | — | — |
| 2004-10-01 | $2.26 | $2.26 | 24,399,000 | — | — |
| 2004-09-30 | $2.19 | $2.19 | 23,000,000 | — | — |
| 2004-09-29 | $2.15 | $2.15 | 28,182,000 | — | — |
| 2004-09-28 | $2.12 | $2.12 | 20,452,000 | — | — |
| 2004-09-27 | $2.13 | $2.13 | 19,651,000 | — | — |
| 2004-09-24 | $2.17 | $2.17 | 15,929,000 | — | — |
| 2004-09-23 | $2.23 | $2.23 | 14,102,000 | — | — |
| 2004-09-22 | $2.22 | $2.22 | 13,268,000 | — | — |
| 2004-09-21 | $2.31 | $2.31 | 22,987,000 | — | — |
| 2004-09-20 | $2.30 | $2.30 | 25,454,000 | — | — |
| 2004-09-17 | $2.25 | $2.25 | 22,443,000 | — | — |
| 2004-09-16 | $2.22 | $2.21 | 10,266,000 | — | — |
| 2004-09-15 | $2.23 | $2.22 | 16,671,000 | — | — |
| 2004-09-14 | $2.31 | $2.31 | 25,398,000 | — | — |
| 2004-09-13 | $2.29 | $2.29 | 36,842,000 | — | — |
| 2004-09-10 | $2.22 | $2.22 | 36,874,000 | — | — |
| 2004-09-09 | $2.12 | $2.12 | 50,496,000 | — | — |
| 2004-09-08 | $2.00 | $2.00 | 23,803,000 | — | — |
| 2004-09-07 | $2.01 | $2.01 | 27,454,000 | — | — |
| 2004-09-03 | $2.01 | $2.01 | 36,447,000 | — | — |
| 2004-09-02 | $2.16 | $2.16 | 34,274,000 | — | — |
| 2004-09-01 | $2.16 | $2.16 | 29,572,000 | — | — |
| 2004-08-31 | $2.16 | $2.15 | 20,685,000 | — | — |
| 2004-08-30 | $2.18 | $2.17 | 10,923,000 | — | — |
| 2004-08-27 | $2.24 | $2.24 | 12,788,000 | — | — |
| 2004-08-26 | $2.21 | $2.21 | 22,472,000 | — | — |
| 2004-08-25 | $2.20 | $2.20 | 21,333,000 | — | — |
| 2004-08-24 | $2.15 | $2.15 | 19,846,000 | — | — |
| 2004-08-23 | $2.23 | $2.23 | 19,517,000 | — | — |
| 2004-08-20 | $2.21 | $2.21 | 16,309,000 | — | — |
| 2004-08-19 | $2.18 | $2.18 | 21,776,000 | — | — |
| 2004-08-18 | $2.22 | $2.22 | 49,960,000 | — | — |
| 2004-08-17 | $2.10 | $2.10 | 30,681,000 | — | — |
| 2004-08-16 | $2.04 | $2.04 | 25,669,000 | — | — |
| 2004-08-13 | $2.00 | $1.99 | 29,259,000 | — | — |
| 2004-08-12 | $2.01 | $2.01 | 55,547,000 | — | — |
| 2004-08-11 | $2.08 | $2.08 | 47,465,000 | — | — |
| 2004-08-10 | $2.21 | $2.21 | 16,279,000 | — | — |
| 2004-08-09 | $2.16 | $2.16 | 26,096,000 | — | — |
| 2004-08-06 | $2.14 | $2.14 | 36,661,000 | — | — |
| 2004-08-05 | $2.21 | $2.21 | 22,289,000 | — | — |
| 2004-08-04 | $2.28 | $2.28 | 21,862,000 | — | — |
| 2004-08-03 | $2.25 | $2.25 | 26,634,000 | — | — |
| 2004-08-02 | $2.38 | $2.38 | 16,744,000 | — | — |
| 2004-07-30 | $2.39 | $2.38 | 23,783,000 | — | — |
| 2004-07-29 | $2.35 | $2.35 | 28,529,000 | — | — |
| 2004-07-28 | $2.27 | $2.27 | 32,168,000 | — | — |
| 2004-07-27 | $2.30 | $2.30 | 43,750,000 | — | — |
| 2004-07-26 | $2.24 | $2.24 | 43,104,000 | — | — |
| 2004-07-23 | $2.26 | $2.26 | 75,621,000 | — | — |
| 2004-07-22 | $2.37 | $2.37 | 179,640,000 | — | — |
| 2004-07-21 | $1.98 | $1.98 | 31,038,000 | — | — |
| 2004-07-20 | $2.14 | $2.14 | 24,514,000 | — | — |
| 2004-07-19 | $2.08 | $2.08 | 21,390,000 | — | — |
| 2004-07-16 | $2.07 | $2.07 | 34,120,000 | — | — |
| 2004-07-15 | $2.15 | $2.14 | 37,650,000 | — | — |
| 2004-07-14 | $2.14 | $2.14 | 85,278,000 | — | — |
| 2004-07-13 | $2.39 | $2.39 | 26,893,000 | — | — |
| 2004-07-12 | $2.43 | $2.43 | 37,303,000 | — | — |
| 2004-07-09 | $2.50 | $2.50 | 22,994,000 | — | — |
| 2004-07-08 | $2.44 | $2.44 | 31,298,000 | — | — |
| 2004-07-07 | $2.41 | $2.41 | 14,304,000 | — | — |
| 2004-07-06 | $2.36 | $2.36 | 22,075,000 | — | — |
| 2004-07-02 | $2.45 | $2.45 | 32,166,000 | — | — |
| 2004-07-01 | $2.53 | $2.53 | 32,314,000 | — | — |
| 2004-06-30 | $2.68 | $2.68 | 24,479,000 | — | — |
| 2004-06-29 | $2.63 | $2.63 | 21,627,000 | — | — |
| 2004-06-28 | $2.55 | $2.55 | 17,367,000 | — | — |
| 2004-06-25 | $2.60 | $2.60 | 32,514,000 | — | — |
| 2004-06-24 | $2.52 | $2.52 | 20,120,000 | — | — |
| 2004-06-23 | $2.51 | $2.50 | 24,637,000 | — | — |
| 2004-06-22 | $2.46 | $2.46 | 20,421,000 | — | — |
| 2004-06-21 | $2.34 | $2.34 | 12,910,000 | — | — |
| 2004-06-18 | $2.35 | $2.35 | 20,455,000 | — | — |
| 2004-06-17 | $2.35 | $2.35 | 23,312,000 | — | — |
| 2004-06-16 | $2.44 | $2.44 | 11,452,000 | — | — |
| 2004-06-15 | $2.48 | $2.48 | 15,699,000 | — | — |
| 2004-06-14 | $2.39 | $2.39 | 15,145,000 | — | — |
| 2004-06-10 | $2.44 | $2.43 | 12,701,000 | — | — |
| 2004-06-09 | $2.41 | $2.41 | 20,177,000 | — | — |
| 2004-06-08 | $2.49 | $2.49 | 11,473,000 | — | — |
| 2004-06-07 | $2.52 | $2.52 | 12,836,000 | — | — |
| 2004-06-04 | $2.43 | $2.43 | 20,002,000 | — | — |
| 2004-06-03 | $2.35 | $2.35 | 22,564,000 | — | — |
| 2004-06-02 | $2.43 | $2.43 | 23,128,000 | — | — |
| 2004-06-01 | $2.49 | $2.49 | 23,503,000 | — | — |
| 2004-05-28 | $2.51 | $2.51 | 27,215,000 | — | — |
| 2004-05-27 | $2.45 | $2.45 | 27,267,000 | — | — |
| 2004-05-26 | $2.39 | $2.39 | 15,328,000 | — | — |
| 2004-05-25 | $2.35 | $2.35 | 14,644,000 | — | — |
| 2004-05-24 | $2.28 | $2.28 | 9,352,000 | — | — |
| 2004-05-21 | $2.26 | $2.25 | 9,918,000 | — | — |
| 2004-05-20 | $2.22 | $2.22 | 13,878,000 | — | — |
| 2004-05-19 | $2.25 | $2.25 | 26,929,000 | — | — |
| 2004-05-18 | $2.22 | $2.21 | 20,053,000 | — | — |
| 2004-05-17 | $2.14 | $2.14 | 30,393,000 | — | — |
| 2004-05-14 | $2.19 | $2.19 | 19,400,000 | — | — |
| 2004-05-13 | $2.22 | $2.21 | 13,815,000 | — | — |
| 2004-05-12 | $2.25 | $2.24 | 22,334,000 | — | — |
| 2004-05-11 | $2.30 | $2.30 | 30,765,000 | — | — |
| 2004-05-10 | $2.21 | $2.21 | 34,812,000 | — | — |
| 2004-05-07 | $2.21 | $2.21 | 33,194,000 | — | — |
| 2004-05-06 | $2.21 | $2.21 | 19,921,000 | — | — |
| 2004-05-05 | $2.22 | $2.22 | 41,263,000 | — | — |
| 2004-05-04 | $2.21 | $2.21 | 44,850,000 | — | — |
| 2004-05-03 | $2.17 | $2.17 | 47,314,000 | — | — |
| 2004-04-30 | $2.21 | $2.21 | 45,161,000 | — | — |
| 2004-04-29 | $2.21 | $2.21 | 52,179,000 | — | — |
| 2004-04-28 | $2.36 | $2.36 | 16,599,000 | — | — |
| 2004-04-27 | $2.39 | $2.39 | 23,994,000 | — | — |
| 2004-04-26 | $2.45 | $2.45 | 19,982,000 | — | — |
| 2004-04-23 | $2.51 | $2.51 | 18,250,000 | — | — |
| 2004-04-22 | $2.45 | $2.45 | 44,906,000 | — | — |
| 2004-04-21 | $2.47 | $2.47 | 36,925,000 | — | — |
| 2004-04-20 | $2.45 | $2.45 | 21,933,000 | — | — |
| 2004-04-19 | $2.55 | $2.55 | 20,840,000 | — | — |
| 2004-04-16 | $2.47 | $2.47 | 34,860,000 | — | — |
| 2004-04-15 | $2.53 | $2.53 | 46,334,000 | — | — |
| 2004-04-14 | $2.68 | $2.68 | 27,784,000 | — | — |
| 2004-04-13 | $2.68 | $2.68 | 29,089,000 | — | — |
| 2004-04-12 | $2.71 | $2.71 | 16,037,000 | — | — |
| 2004-04-08 | $2.67 | $2.67 | 14,591,000 | — | — |
| 2004-04-07 | $2.64 | $2.64 | 15,391,000 | — | — |
| 2004-04-06 | $2.63 | $2.63 | 13,907,000 | — | — |
| 2004-04-05 | $2.71 | $2.71 | 14,695,000 | — | — |
| 2004-04-02 | $2.70 | $2.70 | 20,523,000 | — | — |
| 2004-04-01 | $2.57 | $2.57 | 25,353,000 | — | — |
| 2004-03-31 | $2.51 | $2.51 | 14,658,000 | — | — |
| 2004-03-30 | $2.53 | $2.53 | 13,592,000 | — | — |
| 2004-03-29 | $2.52 | $2.52 | 16,765,000 | — | — |
| 2004-03-26 | $2.51 | $2.51 | 20,826,000 | — | — |
| 2004-03-25 | $2.50 | $2.49 | 43,679,000 | — | — |
| 2004-03-24 | $2.41 | $2.41 | 35,478,000 | — | — |
| 2004-03-23 | $2.31 | $2.31 | 28,013,000 | — | — |
| 2004-03-22 | $2.29 | $2.29 | 23,983,000 | — | — |
| 2004-03-19 | $2.34 | $2.34 | 28,880,000 | — | — |
| 2004-03-18 | $2.41 | $2.41 | 19,475,000 | — | — |
| 2004-03-17 | $2.46 | $2.46 | 13,880,000 | — | — |
| 2004-03-16 | $2.41 | $2.41 | 24,632,000 | — | — |
| 2004-03-15 | $2.38 | $2.38 | 17,653,000 | — | — |
| 2004-03-12 | $2.49 | $2.49 | 26,848,000 | — | — |
| 2004-03-11 | $2.41 | $2.41 | 43,847,000 | — | — |
| 2004-03-10 | $2.38 | $2.38 | 62,354,000 | — | — |
| 2004-03-09 | $2.34 | $2.34 | 49,335,000 | — | — |
| 2004-03-08 | $2.38 | $2.38 | 31,786,000 | — | — |
| 2004-03-05 | $2.51 | $2.51 | 50,160,000 | — | — |
| 2004-03-04 | $2.62 | $2.62 | 16,178,000 | — | — |
| 2004-03-03 | $2.55 | $2.55 | 22,147,000 | — | — |
| 2004-03-02 | $2.63 | $2.63 | 25,449,000 | — | — |
| 2004-03-01 | $2.64 | $2.64 | 33,656,000 | — | — |
| 2004-02-27 | $2.56 | $2.56 | 32,284,000 | — | — |
| 2004-02-26 | $2.54 | $2.54 | 20,790,000 | — | — |
| 2004-02-25 | $2.49 | $2.49 | 24,702,000 | — | — |
| 2004-02-24 | $2.45 | $2.45 | 52,445,000 | — | — |
| 2004-02-23 | $2.50 | $2.50 | 43,216,000 | — | — |
| 2004-02-20 | $2.63 | $2.62 | 36,296,000 | — | — |
| 2004-02-19 | $2.72 | $2.72 | 50,582,000 | — | — |
| 2004-02-18 | $2.81 | $2.81 | 22,034,000 | — | — |
| 2004-02-17 | $2.80 | $2.80 | 29,222,000 | — | — |
| 2004-02-13 | $2.74 | $2.74 | 37,360,000 | — | — |
| 2004-02-12 | $2.76 | $2.76 | 30,950,000 | — | — |
| 2004-02-11 | $2.77 | $2.77 | 29,961,000 | — | — |
| 2004-02-10 | $2.71 | $2.71 | 26,054,000 | — | — |
| 2004-02-09 | $2.73 | $2.73 | 25,083,000 | — | — |
| 2004-02-06 | $2.74 | $2.74 | 25,905,000 | — | — |
| 2004-02-05 | $2.61 | $2.61 | 19,395,000 | — | — |
| 2004-02-04 | $2.58 | $2.58 | 34,599,000 | — | — |
| 2004-02-03 | $2.66 | $2.66 | 43,614,000 | — | — |
| 2004-02-02 | $2.64 | $2.64 | 35,847,000 | — | — |
| 2004-01-30 | $2.66 | $2.66 | 32,793,000 | — | — |
| 2004-01-29 | $2.65 | $2.65 | 65,111,000 | — | — |
| 2004-01-28 | $2.76 | $2.76 | 48,011,000 | — | — |
| 2004-01-27 | $2.73 | $2.73 | 62,401,000 | — | — |
| 2004-01-26 | $2.85 | $2.84 | 79,913,000 | — | — |
| 2004-01-23 | $2.91 | $2.91 | 83,136,000 | — | — |
| 2004-01-22 | $3.20 | $3.20 | 37,351,000 | — | — |
| 2004-01-21 | $3.37 | $3.36 | 25,159,000 | — | — |
| 2004-01-20 | $3.47 | $3.47 | 17,571,000 | — | — |
| 2004-01-16 | $3.42 | $3.42 | 23,775,000 | — | — |
| 2004-01-15 | $3.38 | $3.38 | 40,512,000 | — | — |
| 2004-01-14 | $3.35 | $3.35 | 34,016,000 | — | — |
| 2004-01-13 | $3.43 | $3.43 | 34,112,000 | — | — |
| 2004-01-12 | $3.54 | $3.54 | 16,062,000 | — | — |
| 2004-01-09 | $3.46 | $3.46 | 36,212,000 | — | — |
| 2004-01-08 | $3.39 | $3.39 | 15,574,000 | — | — |
| 2004-01-07 | $3.34 | $3.34 | 23,259,000 | — | — |
| 2004-01-06 | $3.37 | $3.37 | 18,648,000 | — | — |
| 2004-01-05 | $3.39 | $3.39 | 23,856,000 | — | — |
| 2004-01-02 | $3.17 | $3.17 | 15,287,000 | — | — |