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
- 1991-02-25 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 | $4.03 | $6.44 | 1,503,200 | — | — |
| 2004-12-30 | $4.04 | $6.46 | 851,200 | — | — |
| 2004-12-29 | $4.05 | $6.48 | 1,299,200 | — | — |
| 2004-12-28 | $4.01 | $6.41 | 1,700,000 | — | — |
| 2004-12-27 | $3.99 | $6.38 | 1,209,600 | — | — |
| 2004-12-23 | $4.02 | $6.44 | 1,581,600 | — | — |
| 2004-12-22 | $3.97 | $6.35 | 1,557,600 | — | — |
| 2004-12-21 | $3.98 | $6.37 | 4,281,600 | — | — |
| 2004-12-20 | $4.04 | $6.47 | 2,037,600 | — | — |
| 2004-12-17 | $4.05 | $6.48 | 2,945,600 | — | — |
| 2004-12-16 | $4.02 | $6.43 | 2,537,600 | — | — |
| 2004-12-15 | $4.01 | $6.43 | 2,904,000 | — | — |
| 2004-12-14 | $3.95 | $6.32 | 1,898,400 | — | — |
| 2004-12-13 | $3.91 | $6.26 | 2,541,600 | — | — |
| 2004-12-10 | $3.86 | $6.18 | 3,252,000 | — | — |
| 2004-12-09 | $3.78 | $6.05 | 2,652,000 | — | — |
| 2004-12-08 | $3.75 | $6.01 | 6,295,200 | — | — |
| 2004-12-07 | $3.75 | $6.01 | 2,986,400 | — | — |
| 2004-12-06 | $3.80 | $6.08 | 2,819,200 | — | — |
| 2004-12-03 | $3.82 | $6.11 | 2,134,400 | — | — |
| 2004-12-02 | $3.81 | $6.10 | 2,512,800 | — | — |
| 2004-12-01 | $3.85 | $6.16 | 2,700,000 | — | — |
| 2004-11-30 | $3.84 | $6.15 | 1,814,400 | — | — |
| 2004-11-29 | $3.83 | $6.13 | 2,464,800 | — | — |
| 2004-11-26 | $3.83 | $6.11 | 797,600 | — | — |
| 2004-11-24 | $3.81 | $6.08 | 1,289,600 | — | — |
| 2004-11-23 | $3.78 | $6.02 | 1,894,400 | — | — |
| 2004-11-22 | $3.75 | $5.98 | 1,563,200 | — | — |
| 2004-11-19 | $3.70 | $5.90 | 1,236,800 | — | — |
| 2004-11-18 | $3.74 | $5.97 | 2,022,400 | — | — |
| 2004-11-17 | $3.78 | $6.02 | 4,879,200 | — | — |
| 2004-11-16 | $3.75 | $5.99 | 5,300,800 | — | — |
| 2004-11-15 | $3.73 | $5.95 | 2,712,000 | — | — |
| 2004-11-12 | $3.76 | $5.99 | 5,217,600 | — | — |
| 2004-11-11 | $3.64 | $5.81 | 4,243,200 | — | — |
| 2004-11-10 | $3.58 | $5.71 | 5,889,600 | — | — |
| 2004-11-09 | $3.58 | $5.71 | 2,521,600 | — | — |
| 2004-11-08 | $3.56 | $5.69 | 3,552,800 | — | — |
| 2004-11-05 | $3.58 | $5.71 | 3,841,600 | — | — |
| 2004-11-04 | $3.57 | $5.70 | 4,248,800 | — | — |
| 2004-11-03 | $3.50 | $5.58 | 3,395,200 | — | — |
| 2004-11-02 | $3.43 | $5.47 | 5,828,800 | — | — |
| 2004-11-01 | $3.44 | $5.49 | 7,321,600 | — | — |
| 2004-10-29 | $3.33 | $5.32 | 3,629,600 | — | — |
| 2004-10-28 | $3.25 | $5.19 | 6,307,200 | — | — |
| 2004-10-27 | $3.27 | $5.22 | 6,091,200 | — | — |
| 2004-10-26 | $5.10 | $5.14 | 5,240,800 | — | — |
| 2004-10-25 | $4.99 | $5.03 | 4,752,000 | — | — |
| 2004-10-22 | $4.87 | $4.91 | 1,954,400 | — | — |
| 2004-10-21 | $4.82 | $4.86 | 2,296,800 | — | — |
| 2004-10-20 | $4.77 | $4.81 | 3,092,000 | — | — |
| 2004-10-19 | $4.73 | $4.78 | 4,691,200 | — | — |
| 2004-10-18 | $4.73 | $4.78 | 3,849,600 | — | — |
| 2004-10-15 | $4.75 | $4.79 | 9,831,200 | — | — |
| 2004-10-14 | $4.59 | $4.63 | 21,839,200 | — | — |
| 2004-10-13 | $5.24 | $5.29 | 2,750,400 | — | — |
| 2004-10-12 | $5.42 | $5.46 | 1,864,000 | — | — |
| 2004-10-11 | $5.47 | $5.52 | 1,380,800 | — | — |
| 2004-10-08 | $5.51 | $5.56 | 2,012,800 | — | — |
| 2004-10-07 | $5.53 | $5.58 | 3,535,200 | — | — |
| 2004-10-06 | $5.50 | $5.54 | 5,144,800 | — | — |
| 2004-10-05 | $5.50 | $5.55 | 2,012,800 | — | — |
| 2004-10-04 | $5.58 | $5.62 | 4,080,000 | — | — |
| 2004-10-01 | $5.41 | $5.46 | 2,720,000 | — | — |
| 2004-09-30 | $5.37 | $5.42 | 4,314,400 | — | — |
| 2004-09-29 | $5.33 | $5.38 | 2,850,400 | — | — |
| 2004-09-28 | $5.33 | $5.38 | 1,731,200 | — | — |
| 2004-09-27 | $5.25 | $5.30 | 877,600 | — | — |
| 2004-09-24 | $5.28 | $5.33 | 1,148,800 | — | — |
| 2004-09-23 | $5.27 | $5.31 | 3,632,800 | — | — |
| 2004-09-22 | $5.26 | $5.31 | 1,896,800 | — | — |
| 2004-09-21 | $5.28 | $5.32 | 1,996,000 | — | — |
| 2004-09-20 | $5.26 | $5.30 | 1,753,600 | — | — |
| 2004-09-17 | $5.23 | $5.27 | 1,500,800 | — | — |
| 2004-09-16 | $5.23 | $5.27 | 939,200 | — | — |
| 2004-09-15 | $5.25 | $5.30 | 2,338,400 | — | — |
| 2004-09-14 | $5.26 | $5.30 | 1,276,000 | — | — |
| 2004-09-13 | $5.29 | $5.34 | 2,235,200 | — | — |
| 2004-09-10 | $5.25 | $5.29 | 1,193,600 | — | — |
| 2004-09-09 | $5.20 | $5.25 | 2,824,000 | — | — |
| 2004-09-08 | $5.18 | $5.23 | 4,106,400 | — | — |
| 2004-09-07 | $5.24 | $5.29 | 1,961,600 | — | — |
| 2004-09-03 | $5.16 | $5.20 | 4,828,000 | — | — |
| 2004-09-02 | $5.24 | $5.28 | 13,508,000 | — | — |
| 2004-09-01 | $4.88 | $4.92 | 1,853,600 | — | — |
| 2004-08-31 | $4.91 | $4.95 | 1,128,000 | — | — |
| 2004-08-30 | $4.79 | $4.83 | 524,800 | — | — |
| 2004-08-27 | $4.93 | $4.96 | 684,000 | — | — |
| 2004-08-26 | $4.91 | $4.94 | 441,600 | — | — |
| 2004-08-25 | $4.90 | $4.93 | 764,000 | — | — |
| 2004-08-24 | $4.94 | $4.97 | 2,262,400 | — | — |
| 2004-08-23 | $4.82 | $4.84 | 604,000 | — | — |
| 2004-08-20 | $4.87 | $4.90 | 509,600 | — | — |
| 2004-08-19 | $4.77 | $4.80 | 970,400 | — | — |
| 2004-08-18 | $4.89 | $4.92 | 1,183,200 | — | — |
| 2004-08-17 | $4.73 | $4.76 | 804,800 | — | — |
| 2004-08-16 | $4.76 | $4.79 | 868,800 | — | — |
| 2004-08-13 | $4.63 | $4.66 | 586,400 | — | — |
| 2004-08-12 | $4.57 | $4.60 | 1,154,400 | — | — |
| 2004-08-11 | $4.69 | $4.72 | 1,096,800 | — | — |
| 2004-08-10 | $4.64 | $4.67 | 432,000 | — | — |
| 2004-08-09 | $4.51 | $4.54 | 618,400 | — | — |
| 2004-08-06 | $4.53 | $4.55 | 1,009,600 | — | — |
| 2004-08-05 | $4.67 | $4.70 | 891,200 | — | — |
| 2004-08-04 | $4.80 | $4.82 | 995,200 | — | — |
| 2004-08-03 | $4.70 | $4.73 | 668,000 | — | — |
| 2004-08-02 | $4.81 | $4.84 | 943,200 | — | — |
| 2004-07-30 | $4.77 | $4.79 | 490,400 | — | — |
| 2004-07-29 | $4.76 | $4.79 | 1,075,200 | — | — |
| 2004-07-28 | $4.66 | $4.69 | 1,127,200 | — | — |
| 2004-07-27 | $4.73 | $4.75 | 980,000 | — | — |
| 2004-07-26 | $4.62 | $4.64 | 1,156,800 | — | — |
| 2004-07-23 | $4.67 | $4.70 | 1,090,400 | — | — |
| 2004-07-22 | $4.67 | $4.70 | 1,046,400 | — | — |
| 2004-07-21 | $4.75 | $4.78 | 2,004,000 | — | — |
| 2004-07-20 | $4.81 | $4.84 | 2,387,200 | — | — |
| 2004-07-19 | $4.73 | $4.76 | 2,795,200 | — | — |
| 2004-07-16 | $4.72 | $4.75 | 1,473,600 | — | — |
| 2004-07-15 | $4.68 | $4.70 | 1,225,600 | — | — |
| 2004-07-14 | $4.67 | $4.70 | 2,008,800 | — | — |
| 2004-07-13 | $4.62 | $4.65 | 2,756,800 | — | — |
| 2004-07-12 | $4.46 | $4.49 | 544,800 | — | — |
| 2004-07-09 | $4.47 | $4.50 | 469,600 | — | — |
| 2004-07-08 | $4.44 | $4.47 | 1,140,800 | — | — |
| 2004-07-07 | $4.49 | $4.52 | 938,400 | — | — |
| 2004-07-06 | $4.45 | $4.47 | 973,600 | — | — |
| 2004-07-02 | $4.47 | $4.50 | 428,800 | — | — |
| 2004-07-01 | $4.46 | $4.49 | 1,525,600 | — | — |
| 2004-06-30 | $4.48 | $4.50 | 1,588,000 | — | — |
| 2004-06-29 | $4.47 | $4.50 | 1,068,000 | — | — |
| 2004-06-28 | $4.42 | $4.45 | 1,080,800 | — | — |
| 2004-06-25 | $4.46 | $4.49 | 1,301,600 | — | — |
| 2004-06-24 | $4.46 | $4.49 | 1,168,800 | — | — |
| 2004-06-23 | $4.42 | $4.45 | 1,492,000 | — | — |
| 2004-06-22 | $4.37 | $4.40 | 1,805,600 | — | — |
| 2004-06-21 | $4.39 | $4.42 | 526,400 | — | — |
| 2004-06-18 | $4.40 | $4.42 | 1,024,800 | — | — |
| 2004-06-17 | $4.45 | $4.47 | 972,000 | — | — |
| 2004-06-16 | $4.29 | $4.32 | 592,800 | — | — |
| 2004-06-15 | $4.31 | $4.34 | 802,400 | — | — |
| 2004-06-14 | $4.23 | $4.25 | 791,200 | — | — |
| 2004-06-10 | $4.31 | $4.33 | 1,086,400 | — | — |
| 2004-06-09 | $4.25 | $4.28 | 1,059,200 | — | — |
| 2004-06-08 | $4.31 | $4.34 | 522,400 | — | — |
| 2004-06-07 | $4.29 | $4.32 | 637,600 | — | — |
| 2004-06-04 | $4.14 | $4.16 | 561,600 | — | — |
| 2004-06-03 | $4.11 | $4.13 | 683,200 | — | — |
| 2004-06-02 | $4.17 | $4.19 | 460,000 | — | — |
| 2004-06-01 | $4.16 | $4.18 | 945,600 | — | — |
| 2004-05-28 | $4.09 | $4.11 | 440,800 | — | — |
| 2004-05-27 | $4.12 | $4.14 | 441,600 | — | — |
| 2004-05-26 | $4.11 | $4.12 | 597,600 | — | — |
| 2004-05-25 | $4.13 | $4.14 | 1,452,800 | — | — |
| 2004-05-24 | $4.06 | $4.07 | 648,000 | — | — |
| 2004-05-21 | $3.98 | $3.99 | 482,400 | — | — |
| 2004-05-20 | $3.96 | $3.98 | 549,600 | — | — |
| 2004-05-19 | $3.98 | $3.99 | 1,052,000 | — | — |
| 2004-05-18 | $3.92 | $3.93 | 474,400 | — | — |
| 2004-05-17 | $3.84 | $3.85 | 840,000 | — | — |
| 2004-05-14 | $3.96 | $3.97 | 757,600 | — | — |
| 2004-05-13 | $4.08 | $4.09 | 1,235,200 | — | — |
| 2004-05-12 | $4.05 | $4.06 | 1,276,000 | — | — |
| 2004-05-11 | $4.04 | $4.05 | 668,000 | — | — |
| 2004-05-10 | $3.92 | $3.93 | 768,800 | — | — |
| 2004-05-07 | $3.99 | $4.01 | 1,412,800 | — | — |
| 2004-05-06 | $4.16 | $4.17 | 942,400 | — | — |
| 2004-05-05 | $4.20 | $4.21 | 804,000 | — | — |
| 2004-05-04 | $4.18 | $4.20 | 1,528,800 | — | — |
| 2004-05-03 | $4.14 | $4.16 | 1,468,800 | — | — |
| 2004-04-30 | $4.19 | $4.21 | 895,200 | — | — |
| 2004-04-29 | $4.28 | $4.29 | 757,600 | — | — |
| 2004-04-28 | $4.34 | $4.36 | 1,232,000 | — | — |
| 2004-04-27 | $4.49 | $4.50 | 952,800 | — | — |
| 2004-04-26 | $4.50 | $4.51 | 530,400 | — | — |
| 2004-04-23 | $4.54 | $4.55 | 729,600 | — | — |
| 2004-04-22 | $4.62 | $4.63 | 1,837,600 | — | — |
| 2004-04-21 | $4.48 | $4.49 | 1,624,800 | — | — |
| 2004-04-20 | $4.43 | $4.45 | 2,248,800 | — | — |
| 2004-04-19 | $4.34 | $4.36 | 1,916,000 | — | — |
| 2004-04-16 | $4.41 | $4.42 | 1,306,400 | — | — |
| 2004-04-15 | $4.44 | $4.45 | 1,033,600 | — | — |
| 2004-04-14 | $4.43 | $4.44 | 1,122,400 | — | — |
| 2004-04-13 | $4.45 | $4.47 | 3,746,400 | — | — |
| 2004-04-12 | $4.40 | $4.41 | 720,800 | — | — |
| 2004-04-08 | $4.40 | $4.41 | 937,600 | — | — |
| 2004-04-07 | $4.40 | $4.41 | 969,600 | — | — |
| 2004-04-06 | $4.31 | $4.32 | 757,600 | — | — |
| 2004-04-05 | $4.34 | $4.36 | 1,075,200 | — | — |
| 2004-04-02 | $4.30 | $4.31 | 1,094,400 | — | — |
| 2004-04-01 | $4.25 | $4.26 | 1,105,600 | — | — |
| 2004-03-31 | $4.25 | $4.26 | 995,200 | — | — |
| 2004-03-30 | $4.25 | $4.26 | 636,800 | — | — |
| 2004-03-29 | $4.20 | $4.21 | 983,200 | — | — |
| 2004-03-26 | $4.10 | $4.11 | 1,128,800 | — | — |
| 2004-03-25 | $4.04 | $4.05 | 2,193,600 | — | — |
| 2004-03-24 | $3.81 | $3.82 | 1,110,400 | — | — |
| 2004-03-23 | $3.81 | $3.83 | 959,200 | — | — |
| 2004-03-22 | $3.82 | $3.83 | 1,523,200 | — | — |
| 2004-03-19 | $3.93 | $3.94 | 1,814,400 | — | — |
| 2004-03-18 | $3.93 | $3.94 | 770,400 | — | — |
| 2004-03-17 | $3.94 | $3.96 | 608,000 | — | — |
| 2004-03-16 | $3.84 | $3.85 | 695,200 | — | — |
| 2004-03-15 | $3.89 | $3.90 | 1,773,600 | — | — |
| 2004-03-12 | $4.01 | $4.02 | 607,200 | — | — |
| 2004-03-11 | $3.83 | $3.84 | 661,600 | — | — |
| 2004-03-10 | $3.90 | $3.91 | 604,800 | — | — |
| 2004-03-09 | $4.04 | $4.05 | 429,600 | — | — |
| 2004-03-08 | $4.11 | $4.12 | 742,400 | — | — |
| 2004-03-05 | $4.13 | $4.14 | 735,200 | — | — |
| 2004-03-04 | $4.08 | $4.09 | 654,400 | — | — |
| 2004-03-03 | $4.03 | $4.04 | 575,200 | — | — |
| 2004-03-02 | $4.03 | $4.04 | 559,200 | — | — |
| 2004-03-01 | $4.05 | $4.07 | 894,400 | — | — |
| 2004-02-27 | $4.03 | $4.04 | 1,074,400 | — | — |
| 2004-02-26 | $3.95 | $3.97 | 683,200 | — | — |
| 2004-02-25 | $3.99 | $3.99 | 1,350,400 | — | — |
| 2004-02-24 | $3.92 | $3.92 | 831,200 | — | — |
| 2004-02-23 | $3.92 | $3.92 | 797,600 | — | — |
| 2004-02-20 | $3.97 | $3.97 | 910,400 | — | — |
| 2004-02-19 | $4.04 | $4.04 | 1,060,000 | — | — |
| 2004-02-18 | $4.06 | $4.06 | 385,600 | — | — |
| 2004-02-17 | $4.11 | $4.11 | 970,400 | — | — |
| 2004-02-13 | $4.08 | $4.07 | 992,000 | — | — |
| 2004-02-12 | $4.16 | $4.16 | 1,236,800 | — | — |
| 2004-02-11 | $4.11 | $4.11 | 1,324,000 | — | — |
| 2004-02-10 | $4.04 | $4.04 | 1,209,600 | — | — |
| 2004-02-09 | $4.02 | $4.02 | 596,000 | — | — |
| 2004-02-06 | $4.01 | $4.01 | 567,200 | — | — |
| 2004-02-05 | $3.92 | $3.92 | 889,600 | — | — |
| 2004-02-04 | $3.90 | $3.90 | 2,698,400 | — | — |
| 2004-02-03 | $3.77 | $3.77 | 1,389,600 | — | — |
| 2004-02-02 | $3.75 | $3.75 | 804,000 | — | — |
| 2004-01-30 | $3.85 | $3.85 | 579,200 | — | — |
| 2004-01-29 | $3.82 | $3.82 | 939,200 | — | — |
| 2004-01-28 | $3.85 | $3.85 | 960,000 | — | — |
| 2004-01-27 | $3.94 | $3.94 | 611,200 | — | — |
| 2004-01-26 | $3.94 | $3.94 | 1,048,800 | — | — |
| 2004-01-23 | $3.95 | $3.95 | 1,171,200 | — | — |
| 2004-01-22 | $3.98 | $3.98 | 1,210,400 | — | — |
| 2004-01-21 | $4.04 | $4.04 | 1,087,200 | — | — |
| 2004-01-20 | $4.09 | $4.09 | 1,835,200 | — | — |
| 2004-01-16 | $4.05 | $4.05 | 940,800 | — | — |
| 2004-01-15 | $4.06 | $4.06 | 693,600 | — | — |
| 2004-01-14 | $4.11 | $4.11 | 765,600 | — | — |
| 2004-01-13 | $4.09 | $4.09 | 911,200 | — | — |
| 2004-01-12 | $4.12 | $4.12 | 874,400 | — | — |
| 2004-01-09 | $4.13 | $4.13 | 825,600 | — | — |
| 2004-01-08 | $4.26 | $4.26 | 700,800 | — | — |
| 2004-01-07 | $4.18 | $4.17 | 1,141,600 | — | — |
| 2004-01-06 | $4.19 | $4.19 | 894,400 | — | — |
| 2004-01-05 | $4.25 | $4.25 | 1,268,800 | — | — |
| 2004-01-02 | $4.25 | $4.25 | 1,093,600 | — | — |