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
- 2000-06-30 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 | $2.65 | $2.65 | 14,598,000 | — | — |
| 2004-12-30 | $2.70 | $2.70 | 9,648,000 | — | — |
| 2004-12-29 | $2.69 | $2.68 | 12,766,000 | — | — |
| 2004-12-28 | $2.66 | $2.66 | 11,354,000 | — | — |
| 2004-12-27 | $2.60 | $2.60 | 9,844,000 | — | — |
| 2004-12-23 | $2.54 | $2.54 | 4,502,000 | — | — |
| 2004-12-22 | $2.53 | $2.53 | 14,594,000 | — | — |
| 2004-12-21 | $2.52 | $2.51 | 14,726,000 | — | — |
| 2004-12-20 | $2.44 | $2.44 | 16,166,000 | — | — |
| 2004-12-17 | $2.49 | $2.49 | 10,840,000 | — | — |
| 2004-12-16 | $2.50 | $2.50 | 12,316,000 | — | — |
| 2004-12-15 | $2.57 | $2.57 | 12,132,000 | — | — |
| 2004-12-14 | $2.54 | $2.53 | 10,970,000 | — | — |
| 2004-12-13 | $2.53 | $2.53 | 20,078,000 | — | — |
| 2004-12-10 | $2.57 | $2.57 | 17,428,000 | — | — |
| 2004-12-09 | $2.55 | $2.55 | 21,586,000 | — | — |
| 2004-12-08 | $2.51 | $2.51 | 17,004,000 | — | — |
| 2004-12-07 | $2.53 | $2.52 | 24,234,000 | — | — |
| 2004-12-06 | $2.69 | $2.69 | 8,722,000 | — | — |
| 2004-12-03 | $2.66 | $2.66 | 11,100,000 | — | — |
| 2004-12-02 | $2.68 | $2.68 | 19,674,000 | — | — |
| 2004-12-01 | $2.73 | $2.73 | 30,386,000 | — | — |
| 2004-11-30 | $2.65 | $2.65 | 9,502,000 | — | — |
| 2004-11-29 | $2.63 | $2.63 | 10,176,000 | — | — |
| 2004-11-26 | $2.65 | $2.65 | 4,862,000 | — | — |
| 2004-11-24 | $2.64 | $2.64 | 10,720,000 | — | — |
| 2004-11-23 | $2.63 | $2.63 | 13,752,000 | — | — |
| 2004-11-22 | $2.58 | $2.58 | 15,266,000 | — | — |
| 2004-11-19 | $2.62 | $2.62 | 25,376,000 | — | — |
| 2004-11-18 | $2.62 | $2.62 | 15,974,000 | — | — |
| 2004-11-17 | $2.62 | $2.62 | 22,104,000 | — | — |
| 2004-11-16 | $2.59 | $2.59 | 14,840,000 | — | — |
| 2004-11-15 | $2.63 | $2.63 | 20,412,000 | — | — |
| 2004-11-12 | $2.60 | $2.60 | 23,730,000 | — | — |
| 2004-11-11 | $2.56 | $2.56 | 30,860,000 | — | — |
| 2004-11-10 | $2.53 | $2.53 | 20,148,000 | — | — |
| 2004-11-09 | $2.56 | $2.56 | 35,774,000 | — | — |
| 2004-11-08 | $2.59 | $2.59 | 57,600,000 | — | — |
| 2004-11-05 | $2.44 | $2.44 | 26,540,000 | — | — |
| 2004-11-04 | $2.50 | $2.50 | 58,320,000 | — | — |
| 2004-11-03 | $2.44 | $2.44 | 47,176,000 | — | — |
| 2004-11-02 | $2.41 | $2.40 | 23,720,000 | — | — |
| 2004-11-01 | $2.38 | $2.38 | 33,674,000 | — | — |
| 2004-10-29 | $2.33 | $2.33 | 19,728,000 | — | — |
| 2004-10-28 | $2.30 | $2.30 | 18,928,000 | — | — |
| 2004-10-27 | $2.32 | $2.31 | 107,696,000 | — | — |
| 2004-10-26 | $2.04 | $2.04 | 17,874,000 | — | — |
| 2004-10-25 | $1.99 | $1.99 | 17,944,000 | — | — |
| 2004-10-22 | $2.00 | $2.00 | 20,526,000 | — | — |
| 2004-10-21 | $2.07 | $2.07 | 24,872,000 | — | — |
| 2004-10-20 | $2.04 | $2.04 | 24,882,000 | — | — |
| 2004-10-19 | $2.08 | $2.08 | 18,238,000 | — | — |
| 2004-10-18 | $2.06 | $2.06 | 17,478,000 | — | — |
| 2004-10-15 | $2.03 | $2.02 | 25,120,000 | — | — |
| 2004-10-14 | $2.07 | $2.07 | 39,032,000 | — | — |
| 2004-10-13 | $2.13 | $2.13 | 43,898,000 | — | — |
| 2004-10-12 | $2.12 | $2.12 | 40,414,000 | — | — |
| 2004-10-11 | $2.05 | $2.05 | 34,474,000 | — | — |
| 2004-10-08 | $1.95 | $1.95 | 15,116,000 | — | — |
| 2004-10-07 | $2.02 | $2.02 | 36,964,000 | — | — |
| 2004-10-06 | $2.04 | $2.04 | 25,300,000 | — | — |
| 2004-10-05 | $1.95 | $1.95 | 12,174,000 | — | — |
| 2004-10-04 | $1.96 | $1.95 | 17,492,000 | — | — |
| 2004-10-01 | $1.91 | $1.91 | 19,392,000 | — | — |
| 2004-09-30 | $1.90 | $1.90 | 12,216,000 | — | — |
| 2004-09-29 | $1.88 | $1.88 | 22,646,000 | — | — |
| 2004-09-28 | $1.83 | $1.82 | 20,762,000 | — | — |
| 2004-09-27 | $1.81 | $1.81 | 26,702,000 | — | — |
| 2004-09-24 | $1.91 | $1.91 | 16,430,000 | — | — |
| 2004-09-23 | $1.91 | $1.91 | 19,486,000 | — | — |
| 2004-09-22 | $1.89 | $1.89 | 21,558,000 | — | — |
| 2004-09-21 | $1.94 | $1.94 | 18,168,000 | — | — |
| 2004-09-20 | $1.95 | $1.95 | 37,782,000 | — | — |
| 2004-09-17 | $1.95 | $1.95 | 23,596,000 | — | — |
| 2004-09-16 | $1.95 | $1.95 | 32,772,000 | — | — |
| 2004-09-15 | $1.92 | $1.92 | 32,522,000 | — | — |
| 2004-09-14 | $1.97 | $1.96 | 58,090,000 | — | — |
| 2004-09-13 | $1.80 | $1.80 | 19,056,000 | — | — |
| 2004-09-10 | $1.78 | $1.78 | 20,464,000 | — | — |
| 2004-09-09 | $1.70 | $1.70 | 43,502,000 | — | — |
| 2004-09-08 | $1.79 | $1.79 | 14,546,000 | — | — |
| 2004-09-07 | $1.78 | $1.78 | 14,150,000 | — | — |
| 2004-09-03 | $1.78 | $1.78 | 11,006,000 | — | — |
| 2004-09-02 | $1.84 | $1.84 | 10,162,000 | — | — |
| 2004-09-01 | $1.80 | $1.80 | 17,714,000 | — | — |
| 2004-08-31 | $1.79 | $1.79 | 14,984,000 | — | — |
| 2004-08-30 | $1.79 | $1.79 | 14,222,000 | — | — |
| 2004-08-27 | $1.80 | $1.80 | 10,146,000 | — | — |
| 2004-08-26 | $1.79 | $1.79 | 23,754,000 | — | — |
| 2004-08-25 | $1.81 | $1.81 | 31,858,000 | — | — |
| 2004-08-24 | $1.65 | $1.65 | 7,798,000 | — | — |
| 2004-08-23 | $1.68 | $1.68 | 14,262,000 | — | — |
| 2004-08-20 | $1.70 | $1.70 | 11,622,000 | — | — |
| 2004-08-19 | $1.67 | $1.67 | 21,842,000 | — | — |
| 2004-08-18 | $1.68 | $1.68 | 16,156,000 | — | — |
| 2004-08-17 | $1.63 | $1.63 | 13,502,000 | — | — |
| 2004-08-16 | $1.59 | $1.59 | 29,298,000 | — | — |
| 2004-08-13 | $1.50 | $1.50 | 77,242,000 | — | — |
| 2004-08-12 | $1.56 | $1.56 | 18,306,000 | — | — |
| 2004-08-11 | $1.60 | $1.60 | 26,838,000 | — | — |
| 2004-08-10 | $1.60 | $1.60 | 46,568,000 | — | — |
| 2004-08-09 | $1.56 | $1.56 | 13,926,000 | — | — |
| 2004-08-06 | $1.60 | $1.60 | 21,432,000 | — | — |
| 2004-08-05 | $1.62 | $1.62 | 18,988,000 | — | — |
| 2004-08-04 | $1.63 | $1.63 | 30,576,000 | — | — |
| 2004-08-03 | $1.67 | $1.67 | 80,936,000 | — | — |
| 2004-08-02 | $1.90 | $1.90 | 31,554,000 | — | — |
| 2004-07-30 | $1.86 | $1.86 | 24,374,000 | — | — |
| 2004-07-29 | $1.88 | $1.88 | 49,260,000 | — | — |
| 2004-07-28 | $1.78 | $1.78 | 61,470,000 | — | — |
| 2004-07-27 | $1.65 | $1.65 | 35,154,000 | — | — |
| 2004-07-26 | $1.65 | $1.65 | 23,750,000 | — | — |
| 2004-07-23 | $1.67 | $1.67 | 33,490,000 | — | — |
| 2004-07-22 | $1.68 | $1.68 | 35,744,000 | — | — |
| 2004-07-21 | $1.61 | $1.61 | 34,626,000 | — | — |
| 2004-07-20 | $1.64 | $1.64 | 35,498,000 | — | — |
| 2004-07-19 | $1.60 | $1.60 | 45,254,000 | — | — |
| 2004-07-16 | $1.62 | $1.62 | 29,988,000 | — | — |
| 2004-07-15 | $1.71 | $1.71 | 18,242,000 | — | — |
| 2004-07-14 | $1.72 | $1.72 | 37,296,000 | — | — |
| 2004-07-13 | $1.65 | $1.65 | 16,682,000 | — | — |
| 2004-07-12 | $1.68 | $1.68 | 16,812,000 | — | — |
| 2004-07-09 | $1.67 | $1.67 | 20,664,000 | — | — |
| 2004-07-08 | $1.65 | $1.65 | 49,936,000 | — | — |
| 2004-07-07 | $1.66 | $1.66 | 175,664,000 | — | — |
| 2004-07-06 | $1.89 | $1.89 | 37,492,000 | — | — |
| 2004-07-02 | $1.94 | $1.94 | 23,328,000 | — | — |
| 2004-07-01 | $1.97 | $1.97 | 63,584,000 | — | — |
| 2004-06-30 | $2.07 | $2.07 | 43,680,000 | — | — |
| 2004-06-29 | $2.14 | $2.14 | 18,688,000 | — | — |
| 2004-06-28 | $2.15 | $2.15 | 24,712,000 | — | — |
| 2004-06-25 | $2.14 | $2.14 | 18,300,000 | — | — |
| 2004-06-24 | $2.14 | $2.14 | 22,040,000 | — | — |
| 2004-06-23 | $2.12 | $2.12 | 27,432,000 | — | — |
| 2004-06-22 | $2.10 | $2.10 | 23,074,000 | — | — |
| 2004-06-21 | $2.04 | $2.04 | 22,454,000 | — | — |
| 2004-06-18 | $2.06 | $2.06 | 33,404,000 | — | — |
| 2004-06-17 | $2.12 | $2.12 | 18,830,000 | — | — |
| 2004-06-16 | $2.17 | $2.17 | 22,002,000 | — | — |
| 2004-06-15 | $2.16 | $2.16 | 44,868,000 | — | — |
| 2004-06-14 | $2.21 | $2.21 | 21,436,000 | — | — |
| 2004-06-10 | $2.29 | $2.28 | 20,346,000 | — | — |
| 2004-06-09 | $2.28 | $2.28 | 21,936,000 | — | — |
| 2004-06-08 | $2.36 | $2.36 | 19,330,000 | — | — |
| 2004-06-07 | $2.37 | $2.37 | 39,270,000 | — | — |
| 2004-06-04 | $2.33 | $2.33 | 28,200,000 | — | — |
| 2004-06-03 | $2.26 | $2.26 | 33,620,000 | — | — |
| 2004-06-02 | $2.32 | $2.32 | 82,404,000 | — | — |
| 2004-06-01 | $2.42 | $2.42 | 71,720,000 | — | — |
| 2004-05-28 | $2.25 | $2.25 | 42,826,000 | — | — |
| 2004-05-27 | $2.16 | $2.15 | 33,954,000 | — | — |
| 2004-05-26 | $2.17 | $2.17 | 42,456,000 | — | — |
| 2004-05-25 | $2.16 | $2.16 | 61,686,000 | — | — |
| 2004-05-24 | $2.03 | $2.03 | 35,824,000 | — | — |
| 2004-05-21 | $1.95 | $1.95 | 14,036,000 | — | — |
| 2004-05-20 | $1.94 | $1.94 | 19,192,000 | — | — |
| 2004-05-19 | $1.95 | $1.95 | 36,858,000 | — | — |
| 2004-05-18 | $1.94 | $1.94 | 27,604,000 | — | — |
| 2004-05-17 | $1.90 | $1.90 | 35,054,000 | — | — |
| 2004-05-14 | $1.87 | $1.87 | 31,576,000 | — | — |
| 2004-05-13 | $1.98 | $1.98 | 52,874,000 | — | — |
| 2004-05-12 | $1.97 | $1.97 | 35,708,000 | — | — |
| 2004-05-11 | $1.96 | $1.96 | 43,020,000 | — | — |
| 2004-05-10 | $1.86 | $1.86 | 45,524,000 | — | — |
| 2004-05-07 | $1.92 | $1.92 | 37,526,000 | — | — |
| 2004-05-06 | $2.00 | $2.00 | 40,574,000 | — | — |
| 2004-05-05 | $1.99 | $1.99 | 42,788,000 | — | — |
| 2004-05-04 | $2.09 | $2.09 | 39,196,000 | — | — |
| 2004-05-03 | $2.08 | $2.08 | 32,162,000 | — | — |
| 2004-04-30 | $2.05 | $2.05 | 92,892,000 | — | — |
| 2004-04-29 | $2.18 | $2.18 | 85,446,000 | — | — |
| 2004-04-28 | $2.28 | $2.28 | 86,098,000 | — | — |
| 2004-04-27 | $2.51 | $2.51 | 29,312,000 | — | — |
| 2004-04-26 | $2.48 | $2.48 | 37,256,000 | — | — |
| 2004-04-23 | $2.57 | $2.57 | 19,122,000 | — | — |
| 2004-04-22 | $2.61 | $2.61 | 33,010,000 | — | — |
| 2004-04-21 | $2.47 | $2.47 | 36,038,000 | — | — |
| 2004-04-20 | $2.47 | $2.47 | 26,874,000 | — | — |
| 2004-04-19 | $2.61 | $2.61 | 19,126,000 | — | — |
| 2004-04-16 | $2.58 | $2.58 | 22,724,000 | — | — |
| 2004-04-15 | $2.57 | $2.57 | 23,266,000 | — | — |
| 2004-04-14 | $2.67 | $2.67 | 30,260,000 | — | — |
| 2004-04-13 | $2.75 | $2.75 | 21,068,000 | — | — |
| 2004-04-12 | $2.81 | $2.81 | 13,890,000 | — | — |
| 2004-04-08 | $2.83 | $2.83 | 33,742,000 | — | — |
| 2004-04-07 | $2.69 | $2.68 | 18,812,000 | — | — |
| 2004-04-06 | $2.66 | $2.66 | 20,082,000 | — | — |
| 2004-04-05 | $2.70 | $2.70 | 23,490,000 | — | — |
| 2004-04-02 | $2.71 | $2.71 | 43,290,000 | — | — |
| 2004-04-01 | $2.54 | $2.54 | 19,838,000 | — | — |
| 2004-03-31 | $2.49 | $2.49 | 20,660,000 | — | — |
| 2004-03-30 | $2.52 | $2.52 | 24,122,000 | — | — |
| 2004-03-29 | $2.51 | $2.50 | 30,606,000 | — | — |
| 2004-03-26 | $2.42 | $2.42 | 26,448,000 | — | — |
| 2004-03-25 | $2.39 | $2.38 | 24,690,000 | — | — |
| 2004-03-24 | $2.29 | $2.29 | 33,658,000 | — | — |
| 2004-03-23 | $2.33 | $2.33 | 29,546,000 | — | — |
| 2004-03-22 | $2.29 | $2.29 | 28,430,000 | — | — |
| 2004-03-19 | $2.40 | $2.40 | 21,866,000 | — | — |
| 2004-03-18 | $2.40 | $2.40 | 31,490,000 | — | — |
| 2004-03-17 | $2.41 | $2.40 | 45,940,000 | — | — |
| 2004-03-16 | $2.32 | $2.32 | 59,938,000 | — | — |
| 2004-03-15 | $2.27 | $2.27 | 141,894,000 | — | — |
| 2004-03-12 | $2.53 | $2.52 | 49,494,000 | — | — |
| 2004-03-11 | $2.52 | $2.52 | 77,532,000 | — | — |
| 2004-03-10 | $2.44 | $2.44 | 84,040,000 | — | — |
| 2004-03-09 | $2.64 | $2.64 | 46,298,000 | — | — |
| 2004-03-08 | $2.71 | $2.71 | 49,586,000 | — | — |
| 2004-03-05 | $2.85 | $2.85 | 42,864,000 | — | — |
| 2004-03-04 | $2.92 | $2.92 | 75,036,000 | — | — |
| 2004-03-03 | $2.79 | $2.79 | 46,226,000 | — | — |
| 2004-03-02 | $2.74 | $2.74 | 63,926,000 | — | — |
| 2004-03-01 | $2.85 | $2.85 | 98,594,000 | — | — |
| 2004-02-27 | $2.65 | $2.65 | 72,644,000 | — | — |
| 2004-02-26 | $2.56 | $2.56 | 55,354,000 | — | — |
| 2004-02-25 | $2.51 | $2.51 | 33,308,000 | — | — |
| 2004-02-24 | $2.43 | $2.43 | 29,558,000 | — | — |
| 2004-02-23 | $2.48 | $2.48 | 57,702,000 | — | — |
| 2004-02-20 | $2.50 | $2.50 | 74,138,000 | — | — |
| 2004-02-19 | $2.42 | $2.42 | 93,110,000 | — | — |
| 2004-02-18 | $2.57 | $2.57 | 213,928,000 | — | — |
| 2004-02-17 | $2.07 | $2.06 | 60,088,000 | — | — |
| 2004-02-13 | $2.04 | $2.04 | 31,050,000 | — | — |
| 2004-02-12 | $2.10 | $2.10 | 20,816,000 | — | — |
| 2004-02-11 | $2.12 | $2.11 | 22,696,000 | — | — |
| 2004-02-10 | $2.15 | $2.15 | 18,590,000 | — | — |
| 2004-02-09 | $2.12 | $2.12 | 28,716,000 | — | — |
| 2004-02-06 | $2.08 | $2.07 | 25,496,000 | — | — |
| 2004-02-05 | $2.07 | $2.07 | 35,774,000 | — | — |
| 2004-02-04 | $2.04 | $2.04 | 66,624,000 | — | — |
| 2004-02-03 | $2.21 | $2.21 | 76,226,000 | — | — |
| 2004-02-02 | $2.37 | $2.37 | 33,532,000 | — | — |
| 2004-01-30 | $2.35 | $2.35 | 71,712,000 | — | — |
| 2004-01-29 | $2.18 | $2.18 | 38,268,000 | — | — |
| 2004-01-28 | $2.25 | $2.25 | 26,428,000 | — | — |
| 2004-01-27 | $2.37 | $2.37 | 27,294,000 | — | — |
| 2004-01-26 | $2.41 | $2.41 | 37,752,000 | — | — |
| 2004-01-23 | $2.35 | $2.35 | 20,242,000 | — | — |
| 2004-01-22 | $2.39 | $2.39 | 29,088,000 | — | — |
| 2004-01-21 | $2.39 | $2.38 | 25,212,000 | — | — |
| 2004-01-20 | $2.44 | $2.44 | 30,540,000 | — | — |
| 2004-01-16 | $2.45 | $2.45 | 24,162,000 | — | — |
| 2004-01-15 | $2.44 | $2.44 | 50,682,000 | — | — |
| 2004-01-14 | $2.41 | $2.41 | 60,552,000 | — | — |
| 2004-01-13 | $2.35 | $2.35 | 83,514,000 | — | — |
| 2004-01-12 | $2.32 | $2.32 | 35,850,000 | — | — |
| 2004-01-09 | $2.22 | $2.22 | 41,660,000 | — | — |
| 2004-01-08 | $2.23 | $2.23 | 43,508,000 | — | — |
| 2004-01-07 | $2.25 | $2.25 | 72,136,000 | — | — |
| 2004-01-06 | $2.14 | $2.14 | 43,462,000 | — | — |
| 2004-01-05 | $2.14 | $2.14 | 87,532,000 | — | — |
| 2004-01-02 | $2.05 | $2.05 | 80,060,000 | — | — |