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
- 1986-09-25 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 | $4.04 | $4.04 | 52,875 | — | — |
| 2004-12-30 | $4.14 | $4.14 | 31,500 | — | — |
| 2004-12-29 | $4.15 | $4.15 | 50,625 | — | — |
| 2004-12-28 | $4.16 | $4.16 | 140,063 | — | — |
| 2004-12-27 | $4.00 | $4.00 | 117,563 | — | — |
| 2004-12-23 | $4.01 | $4.01 | 610,875 | — | — |
| 2004-12-22 | $4.02 | $4.02 | 190,125 | — | — |
| 2004-12-21 | $4.05 | $4.05 | 127,125 | — | — |
| 2004-12-20 | $4.02 | $4.02 | 42,750 | — | — |
| 2004-12-17 | $4.07 | $4.07 | 118,125 | — | — |
| 2004-12-16 | $4.08 | $4.08 | 266,625 | — | — |
| 2004-12-15 | $3.97 | $3.97 | 185,063 | — | — |
| 2004-12-14 | $3.81 | $3.81 | 972,000 | — | — |
| 2004-12-13 | $3.65 | $3.65 | 286,875 | — | — |
| 2004-12-10 | $3.73 | $3.73 | 159,188 | — | — |
| 2004-12-09 | $3.73 | $3.73 | 258,750 | — | — |
| 2004-12-08 | $3.82 | $3.82 | 72,000 | — | — |
| 2004-12-07 | $3.78 | $3.78 | 79,875 | — | — |
| 2004-12-06 | $3.86 | $3.86 | 603,563 | — | — |
| 2004-12-03 | $3.88 | $3.88 | 89,438 | — | — |
| 2004-12-02 | $4.06 | $4.06 | 155,813 | — | — |
| 2004-12-01 | $4.05 | $4.05 | 239,625 | — | — |
| 2004-11-30 | $3.90 | $3.90 | 72,000 | — | — |
| 2004-11-29 | $4.02 | $4.02 | 131,625 | — | — |
| 2004-11-26 | $4.02 | $4.02 | 44,438 | — | — |
| 2004-11-24 | $4.08 | $4.08 | 52,313 | — | — |
| 2004-11-23 | $4.09 | $4.09 | 268,313 | — | — |
| 2004-11-22 | $4.00 | $4.00 | 161,438 | — | — |
| 2004-11-19 | $3.90 | $3.90 | 266,625 | — | — |
| 2004-11-18 | $4.14 | $4.14 | 210,375 | — | — |
| 2004-11-17 | $4.11 | $4.11 | 343,125 | — | — |
| 2004-11-16 | $4.11 | $4.11 | 819,000 | — | — |
| 2004-11-15 | $4.15 | $4.15 | 1,197,000 | — | — |
| 2004-11-12 | $4.04 | $4.04 | 417,375 | — | — |
| 2004-11-11 | $3.93 | $3.93 | 870,750 | — | — |
| 2004-11-10 | $3.82 | $3.82 | 780,188 | — | — |
| 2004-11-09 | $3.55 | $3.55 | 907,313 | — | — |
| 2004-11-08 | $3.26 | $3.26 | 140,063 | — | — |
| 2004-11-05 | $3.32 | $3.32 | 181,125 | — | — |
| 2004-11-04 | $3.32 | $3.32 | 108,563 | — | — |
| 2004-11-03 | $3.38 | $3.38 | 303,750 | — | — |
| 2004-11-02 | $3.31 | $3.31 | 88,875 | — | — |
| 2004-11-01 | $3.29 | $3.29 | 173,250 | — | — |
| 2004-10-29 | $3.26 | $3.26 | 195,750 | — | — |
| 2004-10-28 | $3.28 | $3.28 | 280,125 | — | — |
| 2004-10-27 | $3.29 | $3.29 | 626,063 | — | — |
| 2004-10-26 | $3.29 | $3.29 | 656,438 | — | — |
| 2004-10-25 | $3.37 | $3.37 | 95,063 | — | — |
| 2004-10-22 | $3.26 | $3.26 | 96,188 | — | — |
| 2004-10-21 | $3.29 | $3.29 | 332,438 | — | — |
| 2004-10-20 | $3.27 | $3.27 | 194,063 | — | — |
| 2004-10-19 | $3.15 | $3.15 | 133,313 | — | — |
| 2004-10-18 | $3.14 | $3.14 | 88,313 | — | — |
| 2004-10-15 | $3.13 | $3.13 | 151,875 | — | — |
| 2004-10-14 | $3.07 | $3.07 | 340,875 | — | — |
| 2004-10-13 | $2.98 | $2.98 | 250,875 | — | — |
| 2004-10-12 | $3.07 | $3.07 | 180,563 | — | — |
| 2004-10-11 | $3.08 | $3.08 | 86,625 | — | — |
| 2004-10-08 | $3.09 | $3.09 | 174,938 | — | — |
| 2004-10-07 | $3.07 | $3.07 | 410,063 | — | — |
| 2004-10-06 | $3.19 | $3.19 | 82,125 | — | — |
| 2004-10-05 | $3.19 | $3.19 | 362,250 | — | — |
| 2004-10-04 | $3.32 | $3.32 | 97,313 | — | — |
| 2004-10-01 | $3.26 | $3.26 | 230,625 | — | — |
| 2004-09-30 | $3.11 | $3.11 | 152,438 | — | — |
| 2004-09-29 | $3.20 | $3.20 | 106,875 | — | — |
| 2004-09-28 | $3.09 | $3.09 | 318,938 | — | — |
| 2004-09-27 | $3.19 | $3.19 | 811,125 | — | — |
| 2004-09-24 | $3.21 | $3.21 | 50,063 | — | — |
| 2004-09-23 | $3.20 | $3.20 | 88,313 | — | — |
| 2004-09-22 | $3.22 | $3.22 | 85,500 | — | — |
| 2004-09-21 | $3.25 | $3.25 | 183,375 | — | — |
| 2004-09-20 | $3.19 | $3.19 | 106,875 | — | — |
| 2004-09-17 | $3.35 | $3.35 | 311,063 | — | — |
| 2004-09-16 | $3.22 | $3.22 | 43,313 | — | — |
| 2004-09-15 | $3.22 | $3.22 | 194,625 | — | — |
| 2004-09-14 | $3.19 | $3.19 | 255,938 | — | — |
| 2004-09-13 | $3.22 | $3.22 | 97,875 | — | — |
| 2004-09-10 | $3.17 | $3.17 | 233,438 | — | — |
| 2004-09-09 | $3.15 | $3.15 | 154,688 | — | — |
| 2004-09-08 | $3.06 | $3.06 | 120,938 | — | — |
| 2004-09-07 | $3.09 | $3.09 | 141,750 | — | — |
| 2004-09-03 | $2.98 | $2.98 | 122,625 | — | — |
| 2004-09-02 | $3.17 | $3.17 | 175,500 | — | — |
| 2004-09-01 | $3.02 | $3.02 | 272,813 | — | — |
| 2004-08-31 | $3.09 | $3.09 | 243,000 | — | — |
| 2004-08-30 | $3.02 | $3.02 | 216,563 | — | — |
| 2004-08-27 | $3.02 | $3.02 | 126,000 | — | — |
| 2004-08-26 | $3.01 | $3.01 | 201,938 | — | — |
| 2004-08-25 | $3.03 | $3.03 | 319,500 | — | — |
| 2004-08-24 | $3.00 | $3.00 | 437,625 | — | — |
| 2004-08-23 | $3.04 | $3.04 | 326,250 | — | — |
| 2004-08-20 | $3.11 | $3.11 | 218,813 | — | — |
| 2004-08-19 | $2.97 | $2.97 | 323,438 | — | — |
| 2004-08-18 | $3.14 | $3.14 | 297,563 | — | — |
| 2004-08-17 | $3.07 | $3.07 | 442,125 | — | — |
| 2004-08-16 | $3.11 | $3.11 | 437,063 | — | — |
| 2004-08-13 | $3.22 | $3.22 | 201,938 | — | — |
| 2004-08-12 | $3.26 | $3.26 | 88,313 | — | — |
| 2004-08-11 | $3.52 | $3.52 | 138,938 | — | — |
| 2004-08-10 | $3.48 | $3.48 | 123,750 | — | — |
| 2004-08-09 | $3.25 | $3.25 | 270,000 | — | — |
| 2004-08-06 | $3.46 | $3.46 | 145,688 | — | — |
| 2004-08-05 | $3.50 | $3.50 | 106,313 | — | — |
| 2004-08-04 | $3.54 | $3.54 | 736,313 | — | — |
| 2004-08-03 | $3.56 | $3.56 | 419,625 | — | — |
| 2004-08-02 | $3.53 | $3.53 | 250,875 | — | — |
| 2004-07-30 | $3.49 | $3.49 | 76,500 | — | — |
| 2004-07-29 | $3.40 | $3.40 | 154,125 | — | — |
| 2004-07-28 | $3.44 | $3.44 | 104,063 | — | — |
| 2004-07-27 | $3.42 | $3.42 | 656,438 | — | — |
| 2004-07-26 | $3.42 | $3.42 | 266,063 | — | — |
| 2004-07-23 | $3.39 | $3.39 | 168,750 | — | — |
| 2004-07-22 | $3.40 | $3.40 | 173,250 | — | — |
| 2004-07-21 | $3.40 | $3.40 | 304,875 | — | — |
| 2004-07-20 | $3.38 | $3.38 | 356,063 | — | — |
| 2004-07-19 | $3.33 | $3.33 | 112,500 | — | — |
| 2004-07-16 | $3.30 | $3.30 | 84,938 | — | — |
| 2004-07-15 | $3.28 | $3.28 | 126,563 | — | — |
| 2004-07-14 | $3.26 | $3.26 | 88,313 | — | — |
| 2004-07-13 | $3.24 | $3.24 | 76,500 | — | — |
| 2004-07-12 | $3.25 | $3.25 | 99,563 | — | — |
| 2004-07-09 | $3.20 | $3.20 | 157,500 | — | — |
| 2004-07-08 | $3.16 | $3.16 | 128,813 | — | — |
| 2004-07-07 | $3.19 | $3.19 | 170,438 | — | — |
| 2004-07-06 | $3.23 | $3.23 | 193,500 | — | — |
| 2004-07-02 | $3.31 | $3.31 | 145,125 | — | — |
| 2004-07-01 | $3.30 | $3.30 | 229,500 | — | — |
| 2004-06-30 | $3.32 | $3.32 | 354,938 | — | — |
| 2004-06-29 | $3.32 | $3.32 | 324,000 | — | — |
| 2004-06-28 | $3.34 | $3.34 | 613,125 | — | — |
| 2004-06-25 | $3.42 | $3.42 | 2,950,313 | — | — |
| 2004-06-24 | $3.44 | $3.44 | 151,313 | — | — |
| 2004-06-23 | $3.50 | $3.50 | 150,750 | — | — |
| 2004-06-22 | $3.51 | $3.51 | 91,688 | — | — |
| 2004-06-21 | $3.50 | $3.50 | 48,938 | — | — |
| 2004-06-18 | $3.52 | $3.52 | 204,750 | — | — |
| 2004-06-17 | $3.43 | $3.43 | 116,438 | — | — |
| 2004-06-16 | $3.48 | $3.48 | 154,688 | — | — |
| 2004-06-15 | $3.38 | $3.38 | 250,875 | — | — |
| 2004-06-14 | $3.32 | $3.32 | 263,250 | — | — |
| 2004-06-10 | $3.38 | $3.38 | 344,250 | — | — |
| 2004-06-09 | $3.28 | $3.28 | 94,500 | — | — |
| 2004-06-08 | $3.24 | $3.24 | 96,188 | — | — |
| 2004-06-07 | $3.18 | $3.18 | 352,125 | — | — |
| 2004-06-04 | $3.16 | $3.16 | 155,813 | — | — |
| 2004-06-03 | $3.20 | $3.20 | 183,375 | — | — |
| 2004-06-02 | $3.20 | $3.20 | 117,563 | — | — |
| 2004-06-01 | $3.08 | $3.08 | 235,125 | — | — |
| 2004-05-28 | $3.05 | $3.05 | 129,938 | — | — |
| 2004-05-27 | $3.06 | $3.06 | 253,688 | — | — |
| 2004-05-26 | $3.19 | $3.19 | 176,063 | — | — |
| 2004-05-25 | $3.09 | $3.09 | 138,938 | — | — |
| 2004-05-24 | $2.93 | $2.93 | 191,250 | — | — |
| 2004-05-21 | $3.09 | $3.09 | 165,375 | — | — |
| 2004-05-20 | $3.03 | $3.03 | 105,188 | — | — |
| 2004-05-19 | $3.03 | $3.03 | 370,688 | — | — |
| 2004-05-18 | $3.07 | $3.07 | 437,063 | — | — |
| 2004-05-17 | $3.06 | $3.06 | 155,813 | — | — |
| 2004-05-14 | $3.06 | $3.06 | 358,875 | — | — |
| 2004-05-13 | $3.05 | $3.05 | 648,000 | — | — |
| 2004-05-12 | $3.11 | $3.11 | 224,438 | — | — |
| 2004-05-11 | $3.11 | $3.11 | 228,375 | — | — |
| 2004-05-10 | $3.10 | $3.10 | 458,438 | — | — |
| 2004-05-07 | $3.08 | $3.08 | 349,313 | — | — |
| 2004-05-06 | $3.18 | $3.18 | 167,063 | — | — |
| 2004-05-05 | $3.14 | $3.14 | 262,688 | — | — |
| 2004-05-04 | $3.10 | $3.10 | 158,063 | — | — |
| 2004-05-03 | $3.16 | $3.16 | 298,688 | — | — |
| 2004-04-30 | $3.11 | $3.11 | 216,000 | — | — |
| 2004-04-29 | $3.17 | $3.17 | 250,313 | — | — |
| 2004-04-28 | $3.32 | $3.32 | 305,438 | — | — |
| 2004-04-27 | $3.23 | $3.23 | 236,250 | — | — |
| 2004-04-26 | $3.30 | $3.30 | 409,500 | — | — |
| 2004-04-23 | $3.25 | $3.25 | 374,625 | — | — |
| 2004-04-22 | $3.28 | $3.28 | 167,063 | — | — |
| 2004-04-21 | $3.24 | $3.24 | 256,500 | — | — |
| 2004-04-20 | $3.20 | $3.20 | 421,313 | — | — |
| 2004-04-19 | $3.12 | $3.12 | 250,875 | — | — |
| 2004-04-16 | $3.16 | $3.16 | 466,313 | — | — |
| 2004-04-15 | $3.11 | $3.11 | 203,063 | — | — |
| 2004-04-14 | $3.17 | $3.17 | 292,500 | — | — |
| 2004-04-13 | $3.19 | $3.19 | 361,125 | — | — |
| 2004-04-12 | $3.17 | $3.17 | 234,563 | — | — |
| 2004-04-08 | $3.08 | $3.08 | 310,500 | — | — |
| 2004-04-07 | $3.03 | $3.03 | 387,000 | — | — |
| 2004-04-06 | $3.01 | $3.01 | 594,000 | — | — |
| 2004-04-05 | $3.20 | $3.20 | 217,688 | — | — |
| 2004-04-02 | $3.27 | $3.27 | 275,625 | — | — |
| 2004-04-01 | $3.27 | $3.27 | 351,000 | — | — |
| 2004-03-31 | $3.38 | $3.38 | 181,125 | — | — |
| 2004-03-30 | $3.48 | $3.48 | 256,500 | — | — |
| 2004-03-29 | $3.48 | $3.48 | 336,938 | — | — |
| 2004-03-26 | $3.48 | $3.48 | 120,375 | — | — |
| 2004-03-25 | $3.47 | $3.47 | 271,125 | — | — |
| 2004-03-24 | $3.47 | $3.47 | 140,625 | — | — |
| 2004-03-23 | $3.49 | $3.49 | 177,188 | — | — |
| 2004-03-22 | $3.55 | $3.55 | 489,375 | — | — |
| 2004-03-19 | $3.57 | $3.57 | 615,375 | — | — |
| 2004-03-18 | $3.54 | $3.54 | 87,750 | — | — |
| 2004-03-17 | $3.51 | $3.51 | 345,375 | — | — |
| 2004-03-16 | $3.44 | $3.44 | 369,000 | — | — |
| 2004-03-15 | $3.40 | $3.40 | 141,750 | — | — |
| 2004-03-12 | $3.32 | $3.32 | 164,813 | — | — |
| 2004-03-11 | $3.36 | $3.36 | 462,938 | — | — |
| 2004-03-10 | $3.40 | $3.40 | 324,563 | — | — |
| 2004-03-09 | $3.33 | $3.33 | 369,000 | — | — |
| 2004-03-08 | $3.34 | $3.34 | 279,563 | — | — |
| 2004-03-05 | $3.30 | $3.30 | 268,875 | — | — |
| 2004-03-04 | $3.19 | $3.19 | 388,125 | — | — |
| 2004-03-03 | $3.16 | $3.16 | 286,875 | — | — |
| 2004-03-02 | $3.13 | $3.13 | 270,000 | — | — |
| 2004-03-01 | $3.20 | $3.20 | 361,125 | — | — |
| 2004-02-27 | $3.15 | $3.15 | 349,313 | — | — |
| 2004-02-26 | $3.20 | $3.20 | 447,750 | — | — |
| 2004-02-25 | $3.12 | $3.12 | 380,250 | — | — |
| 2004-02-24 | $3.11 | $3.11 | 133,313 | — | — |
| 2004-02-23 | $3.12 | $3.12 | 216,563 | — | — |
| 2004-02-20 | $3.07 | $3.07 | 119,250 | — | — |
| 2004-02-19 | $3.08 | $3.08 | 47,250 | — | — |
| 2004-02-18 | $3.11 | $3.11 | 85,500 | — | — |
| 2004-02-17 | $3.10 | $3.10 | 167,625 | — | — |
| 2004-02-13 | $3.08 | $3.08 | 149,063 | — | — |
| 2004-02-12 | $3.02 | $3.02 | 108,563 | — | — |
| 2004-02-11 | $3.06 | $3.06 | 239,063 | — | — |
| 2004-02-10 | $3.12 | $3.12 | 218,250 | — | — |
| 2004-02-09 | $3.02 | $3.02 | 124,875 | — | — |
| 2004-02-06 | $2.99 | $2.99 | 106,313 | — | — |
| 2004-02-05 | $2.88 | $2.88 | 171,000 | — | — |
| 2004-02-04 | $2.96 | $2.96 | 230,625 | — | — |
| 2004-02-03 | $3.11 | $3.11 | 348,750 | — | — |
| 2004-02-02 | $3.21 | $3.21 | 793,688 | — | — |
| 2004-01-30 | $3.12 | $3.12 | 383,063 | — | — |
| 2004-01-29 | $3.13 | $3.13 | 142,875 | — | — |
| 2004-01-28 | $3.20 | $3.20 | 409,500 | — | — |
| 2004-01-27 | $3.05 | $3.05 | 172,688 | — | — |
| 2004-01-26 | $3.20 | $3.20 | 117,000 | — | — |
| 2004-01-23 | $3.15 | $3.15 | 91,688 | — | — |
| 2004-01-22 | $3.21 | $3.21 | 119,813 | — | — |
| 2004-01-21 | $3.22 | $3.22 | 560,250 | — | — |
| 2004-01-20 | $3.21 | $3.21 | 241,875 | — | — |
| 2004-01-16 | $3.11 | $3.11 | 128,813 | — | — |
| 2004-01-15 | $3.06 | $3.06 | 79,875 | — | — |
| 2004-01-14 | $3.11 | $3.11 | 93,938 | — | — |
| 2004-01-13 | $3.05 | $3.05 | 137,250 | — | — |
| 2004-01-12 | $3.02 | $3.02 | 265,500 | — | — |
| 2004-01-09 | $2.90 | $2.90 | 365,063 | — | — |
| 2004-01-08 | $2.81 | $2.81 | 106,313 | — | — |
| 2004-01-07 | $2.79 | $2.79 | 104,625 | — | — |
| 2004-01-06 | $2.78 | $2.78 | 191,813 | — | — |
| 2004-01-05 | $2.76 | $2.76 | 176,063 | — | — |
| 2004-01-02 | $2.80 | $2.80 | 81,000 | — | — |