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
- 2002-07-24 to 2026-08-28
- 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 | $1.86 | $0.00 | 6,900 |
| 2004-12-30 | $1.90 | $0.00 | 80,997 |
| 2004-12-29 | $1.86 | $0.00 | 20,706 |
| 2004-12-28 | $2.00 | $0.00 | 114,450 |
| 2004-12-27 | $1.73 | $0.00 | 81,153 |
| 2004-12-23 | $1.76 | $0.00 | 59,106 |
| 2004-12-22 | $1.73 | $0.00 | 51,564 |
| 2004-12-21 | $2.08 | $0.00 | 364,581 |
| 2004-12-20 | $1.97 | $0.00 | 39,651 |
| 2004-12-17 | $1.90 | $0.00 | 6,000 |
| 2004-12-16 | $2.03 | $0.00 | 17,700 |
| 2004-12-15 | $2.00 | $0.00 | 26,100 |
| 2004-12-14 | $2.14 | $0.00 | 34,800 |
| 2004-12-13 | $2.15 | $0.00 | 1,500 |
| 2004-12-10 | $2.27 | $0.00 | 27,198 |
| 2004-12-09 | $2.10 | $0.00 | 1,800 |
| 2004-12-08 | $2.11 | $0.00 | 7,218 |
| 2004-12-07 | $2.20 | $0.00 | 9,900 |
| 2004-12-06 | $2.24 | $0.00 | 51,918 |
| 2004-12-03 | $1.98 | $0.00 | 7,800 |
| 2004-12-02 | $2.05 | $0.00 | 41,430 |
| 2004-12-01 | $2.14 | $0.00 | 20,700 |
| 2004-11-30 | $2.22 | $0.00 | 5,100 |
| 2004-11-29 | $2.23 | $0.00 | 18,798 |
| 2004-11-26 | $2.33 | $0.00 | 24,075 |
| 2004-11-24 | $2.40 | $0.00 | 15,300 |
| 2004-11-23 | $2.56 | $0.00 | 115,761 |
| 2004-11-22 | $2.39 | $0.00 | 193,542 |
| 2004-11-19 | $2.26 | $0.00 | 600 |
| 2004-11-18 | $2.28 | $0.00 | 3,420 |
| 2004-11-17 | $2.33 | $0.00 | 13,500 |
| 2004-11-16 | $2.42 | $0.00 | 12,900 |
| 2004-11-15 | $2.35 | $0.00 | 31,050 |
| 2004-11-12 | $2.27 | $0.00 | 11,121 |
| 2004-11-11 | $2.28 | $0.00 | 15,900 |
| 2004-11-10 | $2.40 | $0.00 | 30,300 |
| 2004-11-09 | $2.33 | $0.00 | 4,200 |
| 2004-11-08 | $2.33 | $0.00 | 118,581 |
| 2004-11-05 | $2.00 | $0.00 | 12,900 |
| 2004-11-04 | $1.98 | $0.00 | 4,050 |
| 2004-11-03 | $1.98 | $0.00 | 13,140 |
| 2004-11-02 | $1.93 | $0.00 | 14,550 |
| 2004-11-01 | $1.89 | $0.00 | 3,750 |
| 2004-10-29 | $1.93 | $0.00 | 510 |
| 2004-10-28 | $1.97 | $0.00 | 0 |
| 2004-10-27 | $1.97 | $0.00 | 900 |
| 2004-10-26 | $1.96 | $0.00 | 1,800 |
| 2004-10-25 | $1.96 | $0.00 | 0 |
| 2004-10-22 | $1.96 | $0.00 | 0 |
| 2004-10-21 | $1.96 | $0.00 | 900 |
| 2004-10-20 | $1.97 | $0.00 | 300 |
| 2004-10-19 | $1.97 | $0.00 | 0 |
| 2004-10-18 | $1.97 | $0.00 | 0 |
| 2004-10-15 | $1.97 | $0.00 | 300 |
| 2004-10-14 | $1.84 | $0.00 | 1,200 |
| 2004-10-13 | $1.96 | $0.00 | 900 |
| 2004-10-12 | $1.97 | $0.00 | 900 |
| 2004-10-11 | $1.97 | $0.00 | 1,800 |
| 2004-10-08 | $1.96 | $0.00 | 0 |
| 2004-10-07 | $1.97 | $0.00 | 2,700 |
| 2004-10-06 | $1.96 | $0.00 | 3,060 |
| 2004-10-05 | $1.98 | $0.00 | 20,460 |
| 2004-10-04 | $1.92 | $0.00 | 6,900 |
| 2004-10-01 | $1.85 | $0.00 | 0 |
| 2004-09-30 | $1.85 | $0.00 | 20,100 |
| 2004-09-29 | $1.81 | $0.00 | 0 |
| 2004-09-28 | $1.82 | $0.00 | 11,100 |
| 2004-09-27 | $1.81 | $0.00 | 7,200 |
| 2004-09-24 | $1.81 | $0.00 | 5,700 |
| 2004-09-23 | $1.82 | $0.00 | 7,950 |
| 2004-09-22 | $1.82 | $0.00 | 4,647 |
| 2004-09-21 | $1.83 | $0.00 | 3,600 |
| 2004-09-20 | $1.83 | $0.00 | 1,200 |
| 2004-09-17 | $1.78 | $0.00 | 9,300 |
| 2004-09-16 | $1.78 | $0.00 | 32,604 |
| 2004-09-15 | $1.83 | $0.00 | 3,900 |
| 2004-09-14 | $1.79 | $0.00 | 300 |
| 2004-09-13 | $1.76 | $0.00 | 3,000 |
| 2004-09-10 | $1.78 | $0.00 | 12,300 |
| 2004-09-09 | $1.79 | $0.00 | 0 |
| 2004-09-08 | $1.79 | $0.00 | 2,421 |
| 2004-09-07 | $1.83 | $0.00 | 600 |
| 2004-09-03 | $1.78 | $0.00 | 0 |
| 2004-09-02 | $1.78 | $0.00 | 0 |
| 2004-09-01 | $1.78 | $0.00 | 2,100 |
| 2004-08-31 | $1.80 | $0.00 | 0 |
| 2004-08-30 | $1.83 | $0.00 | 3,600 |
| 2004-08-27 | $1.82 | $0.00 | 825 |
| 2004-08-26 | $1.83 | $0.00 | 1,800 |
| 2004-08-25 | $1.83 | $0.00 | 0 |
| 2004-08-24 | $1.83 | $0.00 | 18,870 |
| 2004-08-23 | $1.78 | $0.00 | 300 |
| 2004-08-20 | $1.80 | $0.00 | 23,556 |
| 2004-08-19 | $1.80 | $0.00 | 0 |
| 2004-08-18 | $1.80 | $0.00 | 7,650 |
| 2004-08-17 | $1.76 | $0.00 | 345 |
| 2004-08-16 | $1.74 | $0.00 | 9,288 |
| 2004-08-13 | $1.77 | $0.00 | 7,560 |
| 2004-08-12 | $1.67 | $0.00 | 0 |
| 2004-08-11 | $1.67 | $0.00 | 3,600 |
| 2004-08-10 | $1.76 | $0.00 | 18,858 |
| 2004-08-09 | $1.75 | $0.00 | 1,410 |
| 2004-08-06 | $1.76 | $0.00 | 2,100 |
| 2004-08-05 | $1.76 | $0.00 | 0 |
| 2004-08-04 | $1.76 | $0.00 | 5,100 |
| 2004-08-03 | $1.71 | $0.00 | 1,500 |
| 2004-08-02 | $1.70 | $0.00 | 12,795 |
| 2004-07-30 | $1.83 | $0.00 | 68,610 |
| 2004-07-29 | $1.72 | $0.00 | 3,630 |
| 2004-07-28 | $1.67 | $0.00 | 3,453 |
| 2004-07-27 | $1.71 | $0.00 | 63,978 |
| 2004-07-26 | $1.70 | $0.00 | 63,417 |
| 2004-07-23 | $1.75 | $0.00 | 69,276 |
| 2004-07-22 | $1.74 | $0.00 | 30,150 |
| 2004-07-21 | $1.85 | $0.00 | 22,380 |
| 2004-07-20 | $1.81 | $0.00 | 50,250 |
| 2004-07-19 | $1.87 | $0.00 | 99,900 |
| 2004-07-16 | $1.99 | $0.00 | 283,392 |
| 2004-07-15 | $2.92 | $0.00 | 1,107,588 |
| 2004-07-14 | $3.10 | $0.00 | 130,587 |
| 2004-07-13 | $2.99 | $0.00 | 166,530 |
| 2004-07-12 | $3.17 | $0.00 | 563,757 |
| 2004-07-09 | $2.32 | $0.00 | 16,350 |
| 2004-07-08 | $2.20 | $0.00 | 8,400 |
| 2004-07-07 | $2.08 | $0.00 | 0 |
| 2004-07-06 | $2.13 | $0.00 | 4,200 |
| 2004-07-02 | $2.17 | $0.00 | 10,350 |
| 2004-07-01 | $2.23 | $0.00 | 6,000 |
| 2004-06-30 | $2.22 | $0.00 | 9,600 |
| 2004-06-29 | $2.24 | $0.00 | 7,200 |
| 2004-06-28 | $2.25 | $0.00 | 17,130 |
| 2004-06-25 | $2.40 | $0.00 | 1,800 |
| 2004-06-24 | $2.33 | $0.00 | 6,600 |
| 2004-06-23 | $2.38 | $0.00 | 23,733 |
| 2004-06-22 | $2.33 | $0.00 | 57,726 |
| 2004-06-21 | $2.13 | $0.00 | 28,800 |
| 2004-06-18 | $2.07 | $0.00 | 10,200 |
| 2004-06-17 | $2.13 | $0.00 | 14,661 |
| 2004-06-16 | $2.03 | $0.00 | 10,350 |
| 2004-06-15 | $2.07 | $0.00 | 1,200 |
| 2004-06-14 | $2.09 | $0.00 | 0 |
| 2004-06-10 | $2.09 | $0.00 | 5,100 |
| 2004-06-09 | $2.13 | $0.00 | 1,200 |
| 2004-06-08 | $2.13 | $0.00 | 11,076 |
| 2004-06-07 | $2.13 | $0.00 | 29,358 |
| 2004-06-04 | $2.10 | $0.00 | 2,700 |
| 2004-06-03 | $2.09 | $0.00 | 7,416 |
| 2004-06-02 | $2.07 | $0.00 | 0 |
| 2004-06-01 | $2.18 | $0.00 | 18,150 |
| 2004-05-28 | $2.15 | $0.00 | 9,525 |
| 2004-05-27 | $2.09 | $0.00 | 20,100 |
| 2004-05-26 | $2.09 | $0.00 | 28,200 |
| 2004-05-25 | $2.10 | $0.00 | 10,014 |
| 2004-05-24 | $2.05 | $0.00 | 3,900 |
| 2004-05-21 | $1.99 | $0.00 | 30,453 |
| 2004-05-20 | $1.98 | $0.00 | 6,300 |
| 2004-05-19 | $2.00 | $0.00 | 18,150 |
| 2004-05-18 | $2.03 | $0.00 | 38,100 |
| 2004-05-17 | $2.03 | $0.00 | 6,000 |
| 2004-05-14 | $2.05 | $0.00 | 7,200 |
| 2004-05-13 | $2.09 | $0.00 | 30,600 |
| 2004-05-12 | $2.18 | $0.00 | 32,301 |
| 2004-05-11 | $2.15 | $0.00 | 29,700 |
| 2004-05-10 | $2.16 | $0.00 | 46,200 |
| 2004-05-07 | $2.10 | $0.00 | 8,100 |
| 2004-05-06 | $2.02 | $0.00 | 37,650 |
| 2004-05-05 | $1.99 | $0.00 | 80,118 |
| 2004-05-04 | $2.08 | $0.00 | 37,767 |
| 2004-05-03 | $2.13 | $0.00 | 36,600 |
| 2004-04-30 | $2.22 | $0.00 | 73,707 |
| 2004-04-29 | $2.22 | $0.00 | 76,638 |
| 2004-04-28 | $2.27 | $0.00 | 91,692 |
| 2004-04-27 | $2.44 | $0.00 | 45,750 |
| 2004-04-26 | $2.35 | $0.00 | 40,050 |
| 2004-04-23 | $2.41 | $0.00 | 30,600 |
| 2004-04-22 | $2.54 | $0.00 | 129,600 |
| 2004-04-21 | $2.92 | $0.00 | 304,296 |
| 2004-04-20 | $2.31 | $0.00 | 81,000 |
| 2004-04-19 | $2.52 | $0.00 | 127,866 |
| 2004-04-16 | $3.21 | $0.00 | 761,175 |
| 2004-04-15 | $2.90 | $0.00 | 1,987,632 |
| 2004-04-14 | $2.29 | $0.00 | 76,050 |
| 2004-04-13 | $1.82 | $0.00 | 7,200 |
| 2004-04-12 | $1.89 | $0.00 | 3,000 |
| 2004-04-08 | $1.93 | $0.00 | 0 |
| 2004-04-07 | $1.93 | $0.00 | 0 |
| 2004-04-06 | $1.93 | $0.00 | 300 |
| 2004-04-05 | $1.92 | $0.00 | 0 |
| 2004-04-02 | $1.92 | $0.00 | 600 |
| 2004-04-01 | $1.72 | $0.00 | 6,000 |
| 2004-03-31 | $1.72 | $0.00 | 0 |
| 2004-03-30 | $1.72 | $0.00 | 0 |
| 2004-03-29 | $1.72 | $0.00 | 0 |
| 2004-03-26 | $1.72 | $0.00 | 0 |
| 2004-03-25 | $1.72 | $0.00 | 0 |
| 2004-03-24 | $1.72 | $0.00 | 2,850 |
| 2004-03-23 | $1.77 | $0.00 | 15,300 |
| 2004-03-22 | $1.80 | $0.00 | 0 |
| 2004-03-19 | $1.80 | $0.00 | 6,000 |
| 2004-03-18 | $1.80 | $0.00 | 0 |
| 2004-03-17 | $1.80 | $0.00 | 2,160 |
| 2004-03-16 | $1.70 | $0.00 | 0 |
| 2004-03-15 | $1.70 | $0.00 | 5,280 |
| 2004-03-12 | $1.75 | $0.00 | 0 |
| 2004-03-11 | $1.75 | $0.00 | 0 |
| 2004-03-10 | $1.75 | $0.00 | 0 |
| 2004-03-09 | $1.75 | $0.00 | 0 |
| 2004-03-08 | $1.75 | $0.00 | 0 |
| 2004-03-05 | $1.77 | $0.00 | 5,550 |
| 2004-03-04 | $1.77 | $0.00 | 7,650 |
| 2004-03-03 | $1.73 | $0.00 | 4,950 |
| 2004-03-02 | $1.89 | $0.00 | 13,470 |
| 2004-03-01 | $1.85 | $0.00 | 20,391 |
| 2004-02-27 | $1.93 | $0.00 | 4,500 |
| 2004-02-26 | $1.85 | $0.00 | 300 |
| 2004-02-25 | $1.92 | $0.00 | 6,621 |
| 2004-02-24 | $1.75 | $0.00 | 0 |
| 2004-02-23 | $1.85 | $0.00 | 4,818 |
| 2004-02-20 | $1.85 | $0.00 | 0 |
| 2004-02-19 | $1.85 | $0.00 | 0 |
| 2004-02-18 | $1.85 | $0.00 | 300 |
| 2004-02-17 | $1.93 | $0.00 | 0 |
| 2004-02-13 | $1.93 | $0.00 | 0 |
| 2004-02-12 | $1.93 | $0.00 | 0 |
| 2004-02-11 | $1.94 | $0.00 | 6,150 |
| 2004-02-10 | $1.94 | $0.00 | 600 |
| 2004-02-09 | $2.00 | $0.00 | 28,233 |
| 2004-02-06 | $1.96 | $0.00 | 1,047 |
| 2004-02-05 | $2.00 | $0.00 | 300 |
| 2004-02-04 | $2.03 | $0.00 | 7,200 |
| 2004-02-03 | $1.95 | $0.00 | 0 |
| 2004-02-02 | $2.00 | $0.00 | 1,500 |
| 2004-01-30 | $2.00 | $0.00 | 2,100 |
| 2004-01-29 | $1.95 | $0.00 | 5,850 |
| 2004-01-28 | $1.97 | $0.00 | 3,237 |
| 2004-01-27 | $2.08 | $0.00 | 0 |
| 2004-01-26 | $2.08 | $0.00 | 12,900 |
| 2004-01-23 | $2.07 | $0.00 | 3,000 |
| 2004-01-22 | $1.97 | $0.00 | 6,300 |
| 2004-01-21 | $1.96 | $0.00 | 0 |
| 2004-01-20 | $1.96 | $0.00 | 9,816 |
| 2004-01-16 | $2.08 | $0.00 | 1,200 |
| 2004-01-15 | $2.03 | $0.00 | 28,281 |
| 2004-01-14 | $2.13 | $0.00 | 40,371 |
| 2004-01-13 | $1.38 | $0.00 | 0 |
| 2004-01-12 | $1.38 | $0.00 | 0 |
| 2004-01-09 | $1.39 | $0.00 | 10,830 |
| 2004-01-08 | $1.36 | $0.00 | 0 |
| 2004-01-07 | $1.36 | $0.00 | 0 |
| 2004-01-06 | $1.36 | $0.00 | 0 |
| 2004-01-05 | $1.36 | $0.00 | 5,184 |
| 2004-01-02 | $1.35 | $0.00 | 2,190 |