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
- 1994-05-26 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 | $6.84 | $6.84 | 1,830,237 | — | — |
| 2004-12-30 | $6.86 | $6.86 | 3,135,022 | — | — |
| 2004-12-29 | $6.95 | $6.95 | 3,303,981 | — | — |
| 2004-12-28 | $7.05 | $7.05 | 5,415,521 | — | — |
| 2004-12-27 | $6.79 | $6.79 | 2,467,149 | — | — |
| 2004-12-23 | $6.81 | $6.81 | 3,940,008 | — | — |
| 2004-12-22 | $6.77 | $6.77 | 19,828,309 | — | — |
| 2004-12-21 | $6.29 | $6.29 | 3,259,751 | — | — |
| 2004-12-20 | $6.12 | $6.12 | 2,112,425 | — | — |
| 2004-12-17 | $6.04 | $6.04 | 2,336,229 | — | — |
| 2004-12-16 | $6.09 | $6.09 | 1,963,812 | — | — |
| 2004-12-15 | $6.12 | $6.12 | 3,258,866 | — | — |
| 2004-12-14 | $6.13 | $6.13 | 4,791,878 | — | — |
| 2004-12-13 | $5.95 | $5.95 | 3,169,522 | — | — |
| 2004-12-10 | $5.93 | $5.93 | 1,762,123 | — | — |
| 2004-12-09 | $5.91 | $5.91 | 3,370,326 | — | — |
| 2004-12-08 | $5.93 | $5.93 | 2,733,414 | — | — |
| 2004-12-07 | $5.93 | $5.93 | 2,291,114 | — | — |
| 2004-12-06 | $6.06 | $6.06 | 1,724,085 | — | — |
| 2004-12-03 | $6.08 | $6.08 | 3,866,587 | — | — |
| 2004-12-02 | $6.08 | $6.08 | 2,641,416 | — | — |
| 2004-12-01 | $6.11 | $6.11 | 2,587,455 | — | — |
| 2004-11-30 | $5.97 | $5.97 | 1,678,971 | — | — |
| 2004-11-29 | $6.01 | $6.01 | 2,011,580 | — | — |
| 2004-11-26 | $5.99 | $5.99 | 797,025 | — | — |
| 2004-11-24 | $5.98 | $5.98 | 3,315,481 | — | — |
| 2004-11-23 | $6.06 | $6.06 | 3,176,599 | — | — |
| 2004-11-22 | $5.94 | $5.94 | 3,855,087 | — | — |
| 2004-11-19 | $5.89 | $5.89 | 3,757,781 | — | — |
| 2004-11-18 | $5.99 | $5.99 | 3,609,168 | — | — |
| 2004-11-17 | $5.97 | $5.97 | 18,366,065 | — | — |
| 2004-11-16 | $6.20 | $6.20 | 8,077,283 | — | — |
| 2004-11-15 | $6.06 | $6.06 | 10,513,471 | — | — |
| 2004-11-12 | $5.85 | $5.85 | 2,777,644 | — | — |
| 2004-11-11 | $5.83 | $5.83 | 4,553,921 | — | — |
| 2004-11-10 | $5.73 | $5.73 | 3,717,974 | — | — |
| 2004-11-09 | $5.75 | $5.75 | 6,020,588 | — | — |
| 2004-11-08 | $5.68 | $5.68 | 7,034,339 | — | — |
| 2004-11-05 | $5.75 | $5.75 | 12,703,741 | — | — |
| 2004-11-04 | $5.90 | $5.90 | 63,527,549 | — | — |
| 2004-11-03 | $4.68 | $4.68 | 3,625,091 | — | — |
| 2004-11-02 | $4.66 | $4.66 | 3,021,794 | — | — |
| 2004-11-01 | $4.63 | $4.63 | 3,683,474 | — | — |
| 2004-10-29 | $4.69 | $4.69 | 2,335,344 | — | — |
| 2004-10-28 | $4.73 | $4.73 | 4,889,184 | — | — |
| 2004-10-27 | $4.77 | $4.77 | 10,541,778 | — | — |
| 2004-10-26 | $4.52 | $4.52 | 15,551,268 | — | — |
| 2004-10-25 | $4.55 | $4.55 | 4,086,852 | — | — |
| 2004-10-22 | $4.61 | $4.61 | 2,010,696 | — | — |
| 2004-10-21 | $4.68 | $4.68 | 2,672,377 | — | — |
| 2004-10-20 | $4.71 | $4.71 | 3,325,211 | — | — |
| 2004-10-19 | $4.78 | $4.78 | 3,049,216 | — | — |
| 2004-10-18 | $4.79 | $4.79 | 5,894,974 | — | — |
| 2004-10-15 | $4.76 | $4.76 | 14,858,626 | — | — |
| 2004-10-14 | $4.41 | $4.41 | 2,031,042 | — | — |
| 2004-10-13 | $4.41 | $4.41 | 5,764,938 | — | — |
| 2004-10-12 | $4.40 | $4.40 | 2,250,422 | — | — |
| 2004-10-11 | $4.37 | $4.37 | 2,421,150 | — | — |
| 2004-10-08 | $4.44 | $4.44 | 3,941,778 | — | — |
| 2004-10-07 | $4.43 | $4.43 | 5,008,605 | — | — |
| 2004-10-06 | $4.52 | $4.52 | 6,929,072 | — | — |
| 2004-10-05 | $4.60 | $4.60 | 5,624,287 | — | — |
| 2004-10-04 | $4.70 | $4.70 | 5,026,297 | — | — |
| 2004-10-01 | $4.54 | $4.54 | 2,805,951 | — | — |
| 2004-09-30 | $4.57 | $4.57 | 4,953,760 | — | — |
| 2004-09-29 | $4.49 | $4.49 | 2,966,064 | — | — |
| 2004-09-28 | $4.51 | $4.51 | 2,578,609 | — | — |
| 2004-09-27 | $4.47 | $4.47 | 3,751,589 | — | — |
| 2004-09-24 | $4.55 | $4.55 | 3,723,281 | — | — |
| 2004-09-23 | $4.51 | $4.51 | 5,971,050 | — | — |
| 2004-09-22 | $4.50 | $4.50 | 5,346,522 | — | — |
| 2004-09-21 | $4.49 | $4.49 | 2,841,335 | — | — |
| 2004-09-20 | $4.39 | $4.39 | 3,253,559 | — | — |
| 2004-09-17 | $4.41 | $4.41 | 3,887,817 | — | — |
| 2004-09-16 | $4.34 | $4.34 | 2,519,341 | — | — |
| 2004-09-15 | $4.26 | $4.26 | 6,094,009 | — | — |
| 2004-09-14 | $4.33 | $4.33 | 8,076,398 | — | — |
| 2004-09-13 | $4.38 | $4.38 | 4,576,036 | — | — |
| 2004-09-10 | $4.39 | $4.39 | 3,631,283 | — | — |
| 2004-09-09 | $4.36 | $4.36 | 11,844,794 | — | — |
| 2004-09-08 | $4.15 | $4.15 | 19,854,847 | — | — |
| 2004-09-07 | $4.44 | $4.44 | 6,136,470 | — | — |
| 2004-09-03 | $4.46 | $4.46 | 2,475,995 | — | — |
| 2004-09-02 | $4.44 | $4.44 | 3,701,166 | — | — |
| 2004-09-01 | $4.43 | $4.43 | 3,947,970 | — | — |
| 2004-08-31 | $4.39 | $4.39 | 2,003,619 | — | — |
| 2004-08-30 | $4.40 | $4.40 | 2,537,033 | — | — |
| 2004-08-27 | $4.40 | $4.40 | 2,076,156 | — | — |
| 2004-08-26 | $4.34 | $4.34 | 2,964,295 | — | — |
| 2004-08-25 | $4.38 | $4.38 | 3,718,858 | — | — |
| 2004-08-24 | $4.29 | $4.29 | 3,201,367 | — | — |
| 2004-08-23 | $4.27 | $4.27 | 4,313,310 | — | — |
| 2004-08-20 | $4.24 | $4.24 | 5,229,755 | — | — |
| 2004-08-19 | $4.15 | $4.15 | 5,143,949 | — | — |
| 2004-08-18 | $4.28 | $4.28 | 3,381,826 | — | — |
| 2004-08-17 | $4.25 | $4.25 | 6,806,997 | — | — |
| 2004-08-16 | $4.20 | $4.20 | 2,927,141 | — | — |
| 2004-08-13 | $4.14 | $4.14 | 2,478,649 | — | — |
| 2004-08-12 | $4.13 | $4.13 | 2,333,575 | — | — |
| 2004-08-11 | $4.17 | $4.17 | 3,223,482 | — | — |
| 2004-08-10 | $4.11 | $4.11 | 4,241,657 | — | — |
| 2004-08-09 | $4.01 | $4.01 | 3,075,754 | — | — |
| 2004-08-06 | $3.99 | $3.99 | 2,574,186 | — | — |
| 2004-08-05 | $4.06 | $4.06 | 1,875,352 | — | — |
| 2004-08-04 | $4.12 | $4.12 | 3,181,906 | — | — |
| 2004-08-03 | $4.18 | $4.18 | 5,028,066 | — | — |
| 2004-08-02 | $4.21 | $4.21 | 6,526,579 | — | — |
| 2004-07-30 | $4.07 | $4.07 | 5,614,556 | — | — |
| 2004-07-29 | $4.20 | $4.20 | 7,880,017 | — | — |
| 2004-07-28 | $4.11 | $4.11 | 12,793,970 | — | — |
| 2004-07-27 | $3.97 | $3.97 | 22,584,723 | — | — |
| 2004-07-26 | $3.61 | $3.61 | 4,411,500 | — | — |
| 2004-07-23 | $3.63 | $3.63 | 4,054,122 | — | — |
| 2004-07-22 | $3.71 | $3.71 | 2,449,457 | — | — |
| 2004-07-21 | $3.75 | $3.75 | 2,353,921 | — | — |
| 2004-07-20 | $3.80 | $3.80 | 2,708,645 | — | — |
| 2004-07-19 | $3.73 | $3.73 | 3,049,216 | — | — |
| 2004-07-16 | $3.79 | $3.79 | 3,120,869 | — | — |
| 2004-07-15 | $3.80 | $3.80 | 3,670,205 | — | — |
| 2004-07-14 | $3.79 | $3.79 | 4,154,966 | — | — |
| 2004-07-13 | $3.76 | $3.76 | 2,036,349 | — | — |
| 2004-07-12 | $3.75 | $3.75 | 5,553,519 | — | — |
| 2004-07-09 | $3.71 | $3.71 | 5,255,409 | — | — |
| 2004-07-08 | $3.66 | $3.66 | 3,257,097 | — | — |
| 2004-07-07 | $3.70 | $3.70 | 5,105,911 | — | — |
| 2004-07-06 | $3.69 | $3.69 | 8,800,001 | — | — |
| 2004-07-02 | $3.76 | $3.76 | 15,731,726 | — | — |
| 2004-07-01 | $3.76 | $3.76 | 11,947,408 | — | — |
| 2004-06-30 | $3.75 | $3.75 | 8,565,582 | — | — |
| 2004-06-29 | $3.63 | $3.63 | 4,665,380 | — | — |
| 2004-06-28 | $3.65 | $3.65 | 6,025,011 | — | — |
| 2004-06-25 | $3.63 | $3.63 | 6,774,267 | — | — |
| 2004-06-24 | $3.62 | $3.62 | 10,813,350 | — | — |
| 2004-06-23 | $3.48 | $3.48 | 4,567,190 | — | — |
| 2004-06-22 | $3.44 | $3.44 | 3,225,252 | — | — |
| 2004-06-21 | $3.36 | $3.36 | 4,842,300 | — | — |
| 2004-06-18 | $3.38 | $3.38 | 2,535,264 | — | — |
| 2004-06-17 | $3.37 | $3.37 | 2,713,953 | — | — |
| 2004-06-16 | $3.32 | $3.32 | 3,728,589 | — | — |
| 2004-06-15 | $3.30 | $3.30 | 4,390,270 | — | — |
| 2004-06-14 | $3.34 | $3.34 | 3,006,755 | — | — |
| 2004-06-10 | $3.34 | $3.34 | 5,248,332 | — | — |
| 2004-06-09 | $3.43 | $3.43 | 2,867,873 | — | — |
| 2004-06-08 | $3.48 | $3.48 | 4,778,609 | — | — |
| 2004-06-07 | $3.51 | $3.51 | 2,278,730 | — | — |
| 2004-06-04 | $3.47 | $3.47 | 3,269,482 | — | — |
| 2004-06-03 | $3.40 | $3.40 | 1,951,428 | — | — |
| 2004-06-02 | $3.45 | $3.45 | 1,814,315 | — | — |
| 2004-06-01 | $3.42 | $3.42 | 3,035,947 | — | — |
| 2004-05-28 | $3.39 | $3.39 | 2,764,375 | — | — |
| 2004-05-27 | $3.39 | $3.39 | 2,226,538 | — | — |
| 2004-05-26 | $3.38 | $3.38 | 1,981,504 | — | — |
| 2004-05-25 | $3.40 | $3.40 | 2,861,681 | — | — |
| 2004-05-24 | $3.28 | $3.28 | 3,993,969 | — | — |
| 2004-05-21 | $3.29 | $3.29 | 3,003,217 | — | — |
| 2004-05-20 | $3.21 | $3.21 | 2,383,997 | — | — |
| 2004-05-19 | $3.16 | $3.16 | 1,945,235 | — | — |
| 2004-05-18 | $3.19 | $3.19 | 1,135,826 | — | — |
| 2004-05-17 | $3.15 | $3.15 | 1,944,351 | — | — |
| 2004-05-14 | $3.19 | $3.19 | 4,592,843 | — | — |
| 2004-05-13 | $3.11 | $3.11 | 1,301,247 | — | — |
| 2004-05-12 | $3.17 | $3.17 | 4,011,661 | — | — |
| 2004-05-11 | $3.16 | $3.16 | 3,833,856 | — | — |
| 2004-05-10 | $3.08 | $3.08 | 5,415,521 | — | — |
| 2004-05-07 | $3.22 | $3.22 | 4,998,875 | — | — |
| 2004-05-06 | $3.32 | $3.32 | 3,702,051 | — | — |
| 2004-05-05 | $3.37 | $3.37 | 3,581,745 | — | — |
| 2004-05-04 | $3.41 | $3.41 | 5,245,678 | — | — |
| 2004-05-03 | $3.42 | $3.42 | 3,381,826 | — | — |
| 2004-04-30 | $3.33 | $3.33 | 1,951,428 | — | — |
| 2004-04-29 | $3.37 | $3.37 | 3,290,712 | — | — |
| 2004-04-28 | $3.44 | $3.44 | 2,168,155 | — | — |
| 2004-04-27 | $3.56 | $3.56 | 3,188,983 | — | — |
| 2004-04-26 | $3.53 | $3.53 | 5,441,175 | — | — |
| 2004-04-23 | $3.51 | $3.51 | 6,078,971 | — | — |
| 2004-04-22 | $3.44 | $3.44 | 4,626,458 | — | — |
| 2004-04-21 | $3.38 | $3.38 | 6,236,430 | — | — |
| 2004-04-20 | $3.34 | $3.34 | 6,165,662 | — | — |
| 2004-04-19 | $3.35 | $3.35 | 1,954,081 | — | — |
| 2004-04-16 | $3.28 | $3.28 | 2,085,887 | — | — |
| 2004-04-15 | $3.24 | $3.24 | 2,361,882 | — | — |
| 2004-04-14 | $3.30 | $3.30 | 5,508,404 | — | — |
| 2004-04-13 | $3.32 | $3.32 | 10,895,618 | — | — |
| 2004-04-12 | $3.25 | $3.25 | 2,297,306 | — | — |
| 2004-04-08 | $3.17 | $3.17 | 1,449,859 | — | — |
| 2004-04-07 | $3.19 | $3.19 | 1,895,698 | — | — |
| 2004-04-06 | $3.20 | $3.20 | 2,803,297 | — | — |
| 2004-04-05 | $3.23 | $3.23 | 4,308,887 | — | — |
| 2004-04-02 | $3.25 | $3.25 | 2,730,760 | — | — |
| 2004-04-01 | $3.26 | $3.26 | 5,718,054 | — | — |
| 2004-03-31 | $3.25 | $3.25 | 3,977,162 | — | — |
| 2004-03-30 | $3.20 | $3.20 | 13,963,411 | — | — |
| 2004-03-29 | $3.34 | $3.34 | 3,168,637 | — | — |
| 2004-03-26 | $3.28 | $3.28 | 2,769,683 | — | — |
| 2004-03-25 | $3.31 | $3.31 | 5,462,405 | — | — |
| 2004-03-24 | $3.29 | $3.29 | 9,089,265 | — | — |
| 2004-03-23 | $3.16 | $3.16 | 4,277,926 | — | — |
| 2004-03-22 | $3.06 | $3.06 | 3,277,443 | — | — |
| 2004-03-19 | $3.14 | $3.14 | 6,331,967 | — | — |
| 2004-03-18 | $3.06 | $3.06 | 5,256,293 | — | — |
| 2004-03-17 | $3.00 | $3.00 | 2,258,384 | — | — |
| 2004-03-16 | $2.92 | $2.92 | 1,515,320 | — | — |
| 2004-03-15 | $2.88 | $2.88 | 2,169,924 | — | — |
| 2004-03-12 | $2.94 | $2.94 | 2,039,003 | — | — |
| 2004-03-11 | $2.92 | $2.92 | 2,456,534 | — | — |
| 2004-03-10 | $2.94 | $2.94 | 1,404,745 | — | — |
| 2004-03-09 | $2.99 | $2.99 | 3,327,865 | — | — |
| 2004-03-08 | $2.98 | $2.98 | 2,228,307 | — | — |
| 2004-03-05 | $2.96 | $2.96 | 1,929,313 | — | — |
| 2004-03-04 | $2.96 | $2.96 | 2,399,920 | — | — |
| 2004-03-03 | $2.94 | $2.94 | 2,214,154 | — | — |
| 2004-03-02 | $2.98 | $2.98 | 3,484,439 | — | — |
| 2004-03-01 | $2.96 | $2.96 | 2,998,794 | — | — |
| 2004-02-27 | $2.97 | $2.97 | 2,361,882 | — | — |
| 2004-02-26 | $2.99 | $2.99 | 1,539,204 | — | — |
| 2004-02-25 | $3.01 | $3.01 | 1,726,739 | — | — |
| 2004-02-24 | $2.95 | $2.95 | 1,653,317 | — | — |
| 2004-02-23 | $2.89 | $2.89 | 1,073,020 | — | — |
| 2004-02-20 | $2.97 | $2.97 | 2,585,686 | — | — |
| 2004-02-19 | $2.91 | $2.91 | 1,862,968 | — | — |
| 2004-02-18 | $2.99 | $2.99 | 2,920,065 | — | — |
| 2004-02-17 | $3.04 | $3.04 | 2,203,539 | — | — |
| 2004-02-13 | $3.02 | $3.02 | 1,523,281 | — | — |
| 2004-02-12 | $3.03 | $3.03 | 1,851,468 | — | — |
| 2004-02-11 | $3.04 | $3.04 | 3,426,940 | — | — |
| 2004-02-10 | $3.04 | $3.04 | 4,656,534 | — | — |
| 2004-02-09 | $2.96 | $2.96 | 1,802,815 | — | — |
| 2004-02-06 | $2.94 | $2.94 | 4,553,036 | — | — |
| 2004-02-05 | $2.91 | $2.91 | 3,838,279 | — | — |
| 2004-02-04 | $2.91 | $2.91 | 15,093,930 | — | — |
| 2004-02-03 | $2.73 | $2.73 | 4,422,115 | — | — |
| 2004-02-02 | $2.76 | $2.76 | 2,596,301 | — | — |
| 2004-01-30 | $2.79 | $2.79 | 1,275,593 | — | — |
| 2004-01-29 | $2.75 | $2.75 | 914,676 | — | — |
| 2004-01-28 | $2.75 | $2.75 | 1,950,543 | — | — |
| 2004-01-27 | $2.80 | $2.80 | 3,733,897 | — | — |
| 2004-01-26 | $2.77 | $2.77 | 2,075,272 | — | — |
| 2004-01-23 | $2.79 | $2.79 | 895,215 | — | — |
| 2004-01-22 | $2.77 | $2.77 | 1,229,594 | — | — |
| 2004-01-21 | $2.83 | $2.83 | 3,448,171 | — | — |
| 2004-01-20 | $2.77 | $2.77 | 5,976,358 | — | — |
| 2004-01-16 | $2.60 | $2.60 | 3,085,485 | — | — |
| 2004-01-15 | $2.63 | $2.63 | 4,744,110 | — | — |
| 2004-01-14 | $2.65 | $2.65 | 1,514,435 | — | — |
| 2004-01-13 | $2.65 | $2.65 | 2,106,233 | — | — |
| 2004-01-12 | $2.69 | $2.69 | 2,536,148 | — | — |
| 2004-01-09 | $2.68 | $2.68 | 3,629,514 | — | — |
| 2004-01-08 | $2.72 | $2.72 | 2,978,448 | — | — |
| 2004-01-07 | $2.68 | $2.68 | 3,377,403 | — | — |
| 2004-01-06 | $2.64 | $2.64 | 3,305,750 | — | — |
| 2004-01-05 | $2.64 | $2.64 | 2,373,382 | — | — |
| 2004-01-02 | $2.60 | $2.60 | 2,353,036 | — | — |