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
- 1986-09-10 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 | $4.65 | $4.65 | 34,000 | — | — |
| 2004-12-30 | $4.72 | $4.72 | 43,600 | — | — |
| 2004-12-29 | $4.64 | $4.64 | 4,000 | — | — |
| 2004-12-28 | $4.70 | $4.70 | 16,800 | — | — |
| 2004-12-27 | $4.54 | $4.54 | 25,200 | — | — |
| 2004-12-23 | $4.65 | $4.65 | 25,600 | — | — |
| 2004-12-22 | $4.54 | $4.54 | 64,000 | — | — |
| 2004-12-21 | $4.45 | $4.44 | 130,400 | — | — |
| 2004-12-20 | $4.56 | $4.56 | 108,400 | — | — |
| 2004-12-17 | $4.71 | $4.71 | 94,000 | — | — |
| 2004-12-16 | $4.87 | $4.87 | 82,000 | — | — |
| 2004-12-15 | $4.92 | $4.92 | 24,000 | — | — |
| 2004-12-14 | $4.91 | $4.91 | 17,200 | — | — |
| 2004-12-13 | $4.98 | $4.98 | 36,400 | — | — |
| 2004-12-10 | $4.98 | $4.98 | 26,000 | — | — |
| 2004-12-09 | $5.01 | $5.01 | 1,200 | — | — |
| 2004-12-08 | $5.10 | $5.10 | 17,600 | — | — |
| 2004-12-07 | $4.94 | $4.94 | 51,600 | — | — |
| 2004-12-06 | $5.03 | $5.02 | 47,200 | — | — |
| 2004-12-03 | $5.13 | $5.13 | 16,400 | — | — |
| 2004-12-02 | $5.19 | $5.19 | 19,600 | — | — |
| 2004-12-01 | $5.20 | $5.20 | 33,600 | — | — |
| 2004-11-30 | $5.06 | $5.05 | 29,600 | — | — |
| 2004-11-29 | $5.08 | $5.07 | 60,000 | — | — |
| 2004-11-26 | $5.06 | $5.06 | 7,600 | — | — |
| 2004-11-24 | $5.13 | $5.12 | 32,400 | — | — |
| 2004-11-23 | $5.12 | $5.12 | 233,600 | — | — |
| 2004-11-22 | $4.81 | $4.81 | 48,800 | — | — |
| 2004-11-19 | $4.63 | $4.62 | 36,400 | — | — |
| 2004-11-18 | $4.78 | $4.78 | 8,800 | — | — |
| 2004-11-17 | $4.79 | $4.79 | 85,200 | — | — |
| 2004-11-16 | $4.74 | $4.74 | 34,800 | — | — |
| 2004-11-15 | $4.75 | $4.75 | 22,800 | — | — |
| 2004-11-12 | $4.75 | $4.75 | 24,800 | — | — |
| 2004-11-11 | $4.75 | $4.75 | 37,600 | — | — |
| 2004-11-10 | $4.71 | $4.71 | 8,000 | — | — |
| 2004-11-09 | $4.75 | $4.75 | 63,200 | — | — |
| 2004-11-08 | $4.75 | $4.75 | 12,800 | — | — |
| 2004-11-05 | $4.63 | $4.63 | 53,600 | — | — |
| 2004-11-04 | $4.70 | $4.70 | 22,400 | — | — |
| 2004-11-03 | $4.63 | $4.62 | 34,400 | — | — |
| 2004-11-02 | $4.55 | $4.54 | 58,400 | — | — |
| 2004-11-01 | $4.49 | $4.49 | 137,200 | — | — |
| 2004-10-29 | $4.67 | $4.67 | 31,600 | — | — |
| 2004-10-28 | $4.93 | $4.92 | 19,600 | — | — |
| 2004-10-27 | $5.00 | $5.00 | 14,800 | — | — |
| 2004-10-26 | $4.86 | $4.86 | 10,400 | — | — |
| 2004-10-25 | $4.74 | $4.74 | 32,000 | — | — |
| 2004-10-22 | $4.51 | $4.50 | 25,600 | — | — |
| 2004-10-21 | $4.56 | $4.56 | 86,800 | — | — |
| 2004-10-20 | $4.68 | $4.67 | 22,400 | — | — |
| 2004-10-19 | $4.65 | $4.65 | 26,000 | — | — |
| 2004-10-18 | $4.59 | $4.59 | 7,200 | — | — |
| 2004-10-15 | $4.57 | $4.57 | 10,000 | — | — |
| 2004-10-14 | $4.47 | $4.47 | 54,000 | — | — |
| 2004-10-13 | $4.57 | $4.56 | 22,800 | — | — |
| 2004-10-12 | $4.78 | $4.78 | 7,600 | — | — |
| 2004-10-11 | $4.77 | $4.77 | 9,200 | — | — |
| 2004-10-08 | $4.84 | $4.84 | 8,000 | — | — |
| 2004-10-07 | $4.93 | $4.93 | 39,200 | — | — |
| 2004-10-06 | $5.00 | $5.00 | 12,800 | — | — |
| 2004-10-05 | $4.98 | $4.98 | 39,600 | — | — |
| 2004-10-04 | $4.95 | $4.95 | 13,600 | — | — |
| 2004-10-01 | $4.93 | $4.92 | 124,400 | — | — |
| 2004-09-30 | $4.79 | $4.79 | 52,000 | — | — |
| 2004-09-29 | $4.75 | $4.75 | 27,600 | — | — |
| 2004-09-28 | $4.66 | $4.66 | 12,800 | — | — |
| 2004-09-27 | $4.65 | $4.65 | 15,600 | — | — |
| 2004-09-24 | $4.69 | $4.69 | 10,000 | — | — |
| 2004-09-23 | $4.67 | $4.67 | 25,200 | — | — |
| 2004-09-22 | $4.75 | $4.74 | 41,600 | — | — |
| 2004-09-21 | $4.69 | $4.69 | 87,200 | — | — |
| 2004-09-20 | $4.65 | $4.64 | 5,600 | — | — |
| 2004-09-17 | $4.68 | $4.68 | 60,800 | — | — |
| 2004-09-16 | $4.73 | $4.73 | 5,200 | — | — |
| 2004-09-15 | $4.75 | $4.75 | 16,400 | — | — |
| 2004-09-14 | $4.66 | $4.66 | 5,600 | — | — |
| 2004-09-13 | $4.73 | $4.73 | 10,400 | — | — |
| 2004-09-10 | $4.73 | $4.73 | 7,200 | — | — |
| 2004-09-09 | $4.69 | $4.69 | 12,400 | — | — |
| 2004-09-08 | $4.44 | $4.44 | 10,400 | — | — |
| 2004-09-07 | $4.64 | $4.64 | 25,600 | — | — |
| 2004-09-03 | $4.75 | $4.74 | 17,600 | — | — |
| 2004-09-02 | $4.74 | $4.73 | 29,200 | — | — |
| 2004-09-01 | $4.59 | $4.58 | 38,400 | — | — |
| 2004-08-31 | $4.57 | $4.56 | 23,200 | — | — |
| 2004-08-30 | $4.55 | $4.55 | 39,600 | — | — |
| 2004-08-27 | $4.75 | $4.75 | 4,400 | — | — |
| 2004-08-26 | $4.74 | $4.74 | 26,000 | — | — |
| 2004-08-25 | $4.47 | $4.47 | 33,600 | — | — |
| 2004-08-24 | $4.49 | $4.49 | 28,400 | — | — |
| 2004-08-23 | $4.49 | $4.48 | 8,000 | — | — |
| 2004-08-20 | $4.62 | $4.62 | 35,200 | — | — |
| 2004-08-19 | $4.61 | $4.61 | 8,800 | — | — |
| 2004-08-18 | $4.68 | $4.68 | 16,400 | — | — |
| 2004-08-17 | $4.64 | $4.64 | 12,400 | — | — |
| 2004-08-16 | $4.73 | $4.73 | 10,000 | — | — |
| 2004-08-13 | $4.66 | $4.66 | 27,200 | — | — |
| 2004-08-12 | $4.72 | $4.71 | 18,000 | — | — |
| 2004-08-11 | $4.75 | $4.75 | 78,800 | — | — |
| 2004-08-10 | $4.76 | $4.76 | 10,800 | — | — |
| 2004-08-09 | $4.45 | $4.45 | 24,800 | — | — |
| 2004-08-06 | $4.53 | $4.53 | 78,000 | — | — |
| 2004-08-05 | $4.51 | $4.51 | 26,800 | — | — |
| 2004-08-04 | $4.67 | $4.67 | 126,800 | — | — |
| 2004-08-03 | $4.68 | $4.68 | 17,200 | — | — |
| 2004-08-02 | $4.76 | $4.76 | 46,800 | — | — |
| 2004-07-30 | $4.60 | $4.60 | 13,600 | — | — |
| 2004-07-29 | $4.46 | $4.46 | 44,800 | — | — |
| 2004-07-28 | $4.53 | $4.52 | 123,600 | — | — |
| 2004-07-27 | $4.73 | $4.73 | 110,000 | — | — |
| 2004-07-26 | $4.74 | $4.74 | 134,000 | — | — |
| 2004-07-23 | $4.52 | $4.52 | 108,400 | — | — |
| 2004-07-22 | $4.50 | $4.50 | 36,400 | — | — |
| 2004-07-21 | $4.50 | $4.50 | 52,800 | — | — |
| 2004-07-20 | $4.54 | $4.54 | 28,800 | — | — |
| 2004-07-19 | $4.29 | $4.29 | 190,800 | — | — |
| 2004-07-16 | $4.25 | $4.25 | 320,400 | — | — |
| 2004-07-15 | $4.25 | $4.25 | 49,200 | — | — |
| 2004-07-14 | $4.29 | $4.29 | 194,800 | — | — |
| 2004-07-13 | $4.31 | $4.31 | 4,800 | — | — |
| 2004-07-12 | $4.32 | $4.32 | 60,000 | — | — |
| 2004-07-09 | $4.38 | $4.37 | 46,800 | — | — |
| 2004-07-08 | $4.19 | $4.19 | 61,600 | — | — |
| 2004-07-07 | $4.40 | $4.40 | 13,200 | — | — |
| 2004-07-06 | $4.55 | $4.55 | 20,000 | — | — |
| 2004-07-02 | $4.60 | $4.60 | 21,200 | — | — |
| 2004-07-01 | $4.59 | $4.58 | 40,400 | — | — |
| 2004-06-30 | $4.78 | $4.78 | 88,800 | — | — |
| 2004-06-29 | $4.74 | $4.74 | 513,600 | — | — |
| 2004-06-28 | $4.69 | $4.69 | 40,800 | — | — |
| 2004-06-25 | $4.53 | $4.53 | 330,800 | — | — |
| 2004-06-24 | $4.59 | $4.59 | 21,600 | — | — |
| 2004-06-23 | $4.60 | $4.60 | 22,400 | — | — |
| 2004-06-22 | $4.45 | $4.45 | 50,800 | — | — |
| 2004-06-21 | $4.39 | $4.39 | 19,600 | — | — |
| 2004-06-18 | $4.39 | $4.39 | 79,200 | — | — |
| 2004-06-17 | $4.47 | $4.47 | 12,800 | — | — |
| 2004-06-16 | $4.42 | $4.42 | 75,600 | — | — |
| 2004-06-15 | $4.38 | $4.37 | 78,800 | — | — |
| 2004-06-14 | $4.38 | $4.37 | 58,400 | — | — |
| 2004-06-10 | $4.39 | $4.39 | 237,200 | — | — |
| 2004-06-09 | $4.35 | $4.35 | 116,400 | — | — |
| 2004-06-08 | $4.36 | $4.36 | 27,600 | — | — |
| 2004-06-07 | $4.41 | $4.40 | 146,800 | — | — |
| 2004-06-04 | $4.42 | $4.41 | 256,000 | — | — |
| 2004-06-03 | $4.44 | $4.44 | 55,200 | — | — |
| 2004-06-02 | $4.51 | $4.51 | 6,400 | — | — |
| 2004-06-01 | $4.55 | $4.55 | 59,600 | — | — |
| 2004-05-28 | $4.68 | $4.67 | 59,200 | — | — |
| 2004-05-27 | $4.70 | $4.70 | 22,000 | — | — |
| 2004-05-26 | $4.66 | $4.66 | 42,400 | — | — |
| 2004-05-25 | $4.52 | $4.52 | 103,200 | — | — |
| 2004-05-24 | $4.50 | $4.50 | 225,200 | — | — |
| 2004-05-21 | $4.56 | $4.56 | 12,400 | — | — |
| 2004-05-20 | $4.54 | $4.54 | 34,800 | — | — |
| 2004-05-19 | $4.62 | $4.62 | 57,200 | — | — |
| 2004-05-18 | $4.56 | $4.56 | 28,000 | — | — |
| 2004-05-17 | $4.55 | $4.55 | 60,400 | — | — |
| 2004-05-14 | $4.64 | $4.64 | 41,600 | — | — |
| 2004-05-13 | $4.60 | $4.60 | 40,800 | — | — |
| 2004-05-12 | $4.54 | $4.53 | 58,400 | — | — |
| 2004-05-11 | $4.44 | $4.44 | 130,400 | — | — |
| 2004-05-10 | $4.40 | $4.40 | 130,800 | — | — |
| 2004-05-07 | $4.46 | $4.46 | 38,000 | — | — |
| 2004-05-06 | $4.47 | $4.47 | 59,600 | — | — |
| 2004-05-05 | $4.48 | $4.47 | 77,200 | — | — |
| 2004-05-04 | $4.63 | $4.62 | 58,000 | — | — |
| 2004-05-03 | $4.62 | $4.62 | 62,800 | — | — |
| 2004-04-30 | $4.38 | $4.37 | 54,000 | — | — |
| 2004-04-29 | $4.37 | $4.36 | 388,400 | — | — |
| 2004-04-28 | $4.16 | $4.16 | 86,000 | — | — |
| 2004-04-27 | $4.19 | $4.19 | 32,000 | — | — |
| 2004-04-26 | $4.17 | $4.17 | 23,600 | — | — |
| 2004-04-23 | $4.19 | $4.18 | 76,800 | — | — |
| 2004-04-22 | $4.32 | $4.32 | 61,200 | — | — |
| 2004-04-21 | $4.38 | $4.37 | 89,200 | — | — |
| 2004-04-20 | $4.21 | $4.21 | 37,600 | — | — |
| 2004-04-19 | $4.15 | $4.15 | 51,200 | — | — |
| 2004-04-16 | $4.19 | $4.19 | 17,600 | — | — |
| 2004-04-15 | $4.33 | $4.32 | 46,000 | — | — |
| 2004-04-14 | $4.31 | $4.30 | 36,400 | — | — |
| 2004-04-13 | $4.27 | $4.27 | 16,000 | — | — |
| 2004-04-12 | $4.25 | $4.24 | 27,200 | — | — |
| 2004-04-08 | $4.20 | $4.20 | 36,000 | — | — |
| 2004-04-07 | $4.27 | $4.27 | 45,200 | — | — |
| 2004-04-06 | $4.16 | $4.16 | 26,400 | — | — |
| 2004-04-05 | $4.30 | $4.30 | 18,400 | — | — |
| 2004-04-02 | $4.30 | $4.30 | 34,800 | — | — |
| 2004-04-01 | $4.28 | $4.28 | 57,600 | — | — |
| 2004-03-31 | $4.29 | $4.29 | 82,000 | — | — |
| 2004-03-30 | $4.33 | $4.33 | 27,600 | — | — |
| 2004-03-29 | $4.37 | $4.37 | 50,400 | — | — |
| 2004-03-26 | $4.35 | $4.35 | 29,200 | — | — |
| 2004-03-25 | $4.28 | $4.28 | 20,000 | — | — |
| 2004-03-24 | $4.22 | $4.22 | 19,200 | — | — |
| 2004-03-23 | $4.26 | $4.26 | 49,200 | — | — |
| 2004-03-22 | $4.13 | $4.13 | 30,000 | — | — |
| 2004-03-19 | $4.18 | $4.18 | 42,000 | — | — |
| 2004-03-18 | $4.26 | $4.26 | 109,200 | — | — |
| 2004-03-17 | $4.21 | $4.20 | 22,000 | — | — |
| 2004-03-16 | $4.18 | $4.18 | 30,000 | — | — |
| 2004-03-15 | $4.17 | $4.17 | 37,600 | — | — |
| 2004-03-12 | $4.15 | $4.15 | 46,400 | — | — |
| 2004-03-11 | $4.02 | $4.01 | 44,000 | — | — |
| 2004-03-10 | $4.05 | $4.05 | 18,400 | — | — |
| 2004-03-09 | $4.19 | $4.19 | 41,600 | — | — |
| 2004-03-08 | $4.22 | $4.21 | 97,200 | — | — |
| 2004-03-05 | $4.24 | $4.24 | 92,000 | — | — |
| 2004-03-04 | $4.22 | $4.21 | 28,800 | — | — |
| 2004-03-03 | $4.24 | $4.24 | 62,800 | — | — |
| 2004-03-02 | $4.25 | $4.25 | 32,400 | — | — |
| 2004-03-01 | $4.31 | $4.31 | 38,800 | — | — |
| 2004-02-27 | $4.31 | $4.31 | 101,600 | — | — |
| 2004-02-26 | $4.30 | $4.30 | 146,800 | — | — |
| 2004-02-25 | $4.30 | $4.30 | 406,400 | — | — |
| 2004-02-24 | $4.37 | $4.37 | 80,800 | — | — |
| 2004-02-23 | $4.37 | $4.37 | 142,400 | — | — |
| 2004-02-20 | $4.45 | $4.45 | 76,000 | — | — |
| 2004-02-19 | $4.36 | $4.35 | 55,200 | — | — |
| 2004-02-18 | $4.37 | $4.37 | 18,400 | — | — |
| 2004-02-17 | $4.50 | $4.50 | 60,800 | — | — |
| 2004-02-13 | $4.28 | $4.27 | 52,000 | — | — |
| 2004-02-12 | $4.39 | $4.39 | 58,400 | — | — |
| 2004-02-11 | $4.32 | $4.32 | 118,000 | — | — |
| 2004-02-10 | $4.27 | $4.27 | 285,600 | — | — |
| 2004-02-09 | $4.28 | $4.28 | 65,600 | — | — |
| 2004-02-06 | $4.33 | $4.33 | 86,800 | — | — |
| 2004-02-05 | $4.26 | $4.26 | 219,200 | — | — |
| 2004-02-04 | $4.25 | $4.25 | 98,000 | — | — |
| 2004-02-03 | $4.46 | $4.46 | 21,600 | — | — |
| 2004-02-02 | $4.38 | $4.37 | 123,200 | — | — |
| 2004-01-30 | $4.43 | $4.43 | 97,600 | — | — |
| 2004-01-29 | $4.53 | $4.53 | 309,600 | — | — |
| 2004-01-28 | $4.62 | $4.61 | 48,400 | — | — |
| 2004-01-27 | $4.71 | $4.71 | 70,800 | — | — |
| 2004-01-26 | $4.81 | $4.81 | 130,000 | — | — |
| 2004-01-23 | $4.85 | $4.85 | 86,800 | — | — |
| 2004-01-22 | $4.77 | $4.77 | 91,200 | — | — |
| 2004-01-21 | $4.83 | $4.83 | 136,000 | — | — |
| 2004-01-20 | $4.96 | $4.96 | 231,200 | — | — |
| 2004-01-16 | $5.31 | $5.30 | 71,600 | — | — |
| 2004-01-15 | $5.42 | $5.42 | 97,200 | — | — |
| 2004-01-14 | $5.49 | $5.49 | 33,200 | — | — |
| 2004-01-13 | $5.55 | $5.55 | 30,000 | — | — |
| 2004-01-12 | $5.45 | $5.45 | 35,600 | — | — |
| 2004-01-09 | $5.42 | $5.41 | 41,200 | — | — |
| 2004-01-08 | $5.53 | $5.53 | 43,200 | — | — |
| 2004-01-07 | $5.48 | $5.48 | 46,000 | — | — |
| 2004-01-06 | $5.44 | $5.44 | 70,400 | — | — |
| 2004-01-05 | $5.44 | $5.44 | 42,400 | — | — |
| 2004-01-02 | $5.40 | $5.39 | 74,400 | — | — |