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
- 1993-01-19 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 | $4.79 | $4.79 | 13,118,872 | — | — |
| 2004-12-30 | $4.78 | $4.78 | 14,850,203 | — | — |
| 2004-12-29 | $4.84 | $4.84 | 16,760,438 | — | — |
| 2004-12-28 | $4.79 | $4.79 | 20,210,404 | — | — |
| 2004-12-27 | $4.72 | $4.72 | 13,829,872 | — | — |
| 2004-12-23 | $4.71 | $4.71 | 21,072,029 | — | — |
| 2004-12-22 | $4.78 | $4.78 | 40,193,426 | — | — |
| 2004-12-21 | $4.75 | $4.75 | 187,742,069 | — | — |
| 2004-12-20 | $4.48 | $4.48 | 23,331,416 | — | — |
| 2004-12-17 | $4.45 | $4.45 | 39,271,204 | — | — |
| 2004-12-16 | $4.43 | $4.43 | 27,567,983 | — | — |
| 2004-12-15 | $4.51 | $4.51 | 26,355,474 | — | — |
| 2004-12-14 | $4.53 | $4.53 | 27,114,375 | — | — |
| 2004-12-13 | $4.54 | $4.54 | 35,383,211 | — | — |
| 2004-12-10 | $4.57 | $4.57 | 62,004,156 | — | — |
| 2004-12-09 | $4.39 | $4.39 | 44,046,792 | — | — |
| 2004-12-08 | $4.18 | $4.18 | 20,337,368 | — | — |
| 2004-12-07 | $4.18 | $4.18 | 20,774,240 | — | — |
| 2004-12-06 | $4.28 | $4.28 | 24,414,652 | — | — |
| 2004-12-03 | $4.33 | $4.33 | 25,043,703 | — | — |
| 2004-12-02 | $4.35 | $4.35 | 22,988,613 | — | — |
| 2004-12-01 | $4.36 | $4.36 | 28,572,732 | — | — |
| 2004-11-30 | $4.28 | $4.28 | 16,853,930 | — | — |
| 2004-11-29 | $4.27 | $4.27 | 20,799,633 | — | — |
| 2004-11-26 | $4.27 | $4.27 | 8,509,492 | — | — |
| 2004-11-24 | $4.24 | $4.24 | 15,440,010 | — | — |
| 2004-11-23 | $4.17 | $4.17 | 16,560,181 | — | — |
| 2004-11-22 | $4.18 | $4.18 | 16,852,776 | — | — |
| 2004-11-19 | $4.13 | $4.13 | 18,915,368 | — | — |
| 2004-11-18 | $4.20 | $4.20 | 13,352,025 | — | — |
| 2004-11-17 | $4.22 | $4.22 | 24,394,454 | — | — |
| 2004-11-16 | $4.14 | $4.14 | 24,533,537 | — | — |
| 2004-11-15 | $4.17 | $4.17 | 22,816,057 | — | — |
| 2004-11-12 | $4.14 | $4.14 | 29,893,738 | — | — |
| 2004-11-11 | $4.20 | $4.20 | 20,711,913 | — | — |
| 2004-11-10 | $4.10 | $4.10 | 49,526,454 | — | — |
| 2004-11-09 | $4.18 | $4.18 | 45,180,813 | — | — |
| 2004-11-08 | $4.33 | $4.33 | 32,514,973 | — | — |
| 2004-11-05 | $4.33 | $4.33 | 42,367,978 | — | — |
| 2004-11-04 | $4.34 | $4.34 | 48,041,549 | — | — |
| 2004-11-03 | $4.33 | $4.33 | 217,536,544 | — | — |
| 2004-11-02 | $3.81 | $3.81 | 42,248,516 | — | — |
| 2004-11-01 | $3.80 | $3.80 | 32,315,870 | — | — |
| 2004-10-29 | $3.75 | $3.75 | 41,561,177 | — | — |
| 2004-10-28 | $3.81 | $3.81 | 28,311,301 | — | — |
| 2004-10-27 | $3.76 | $3.76 | 57,827,609 | — | — |
| 2004-10-26 | $3.57 | $3.57 | 52,558,592 | — | — |
| 2004-10-25 | $3.44 | $3.44 | 50,093,754 | — | — |
| 2004-10-22 | $3.32 | $3.32 | 48,359,537 | — | — |
| 2004-10-21 | $3.46 | $3.46 | 54,171,038 | — | — |
| 2004-10-20 | $3.51 | $3.51 | 26,799,272 | — | — |
| 2004-10-19 | $3.51 | $3.51 | 23,809,264 | — | — |
| 2004-10-18 | $3.55 | $3.55 | 20,872,349 | — | — |
| 2004-10-15 | $3.53 | $3.53 | 23,221,765 | — | — |
| 2004-10-14 | $3.56 | $3.56 | 24,635,686 | — | — |
| 2004-10-13 | $3.60 | $3.60 | 34,058,166 | — | — |
| 2004-10-12 | $3.59 | $3.59 | 35,104,467 | — | — |
| 2004-10-11 | $3.61 | $3.61 | 23,862,358 | — | — |
| 2004-10-08 | $3.64 | $3.64 | 24,902,311 | — | — |
| 2004-10-07 | $3.67 | $3.67 | 69,164,941 | — | — |
| 2004-10-06 | $3.59 | $3.59 | 101,236,117 | — | — |
| 2004-10-05 | $3.60 | $3.60 | 118,541,347 | — | — |
| 2004-10-04 | $3.84 | $3.84 | 29,680,207 | — | — |
| 2004-10-01 | $3.85 | $3.85 | 39,387,203 | — | — |
| 2004-09-30 | $3.82 | $3.82 | 29,400,886 | — | — |
| 2004-09-29 | $3.82 | $3.82 | 66,574,293 | — | — |
| 2004-09-28 | $3.60 | $3.60 | 39,152,896 | — | — |
| 2004-09-27 | $3.66 | $3.66 | 24,201,699 | — | — |
| 2004-09-24 | $3.68 | $3.68 | 33,149,217 | — | — |
| 2004-09-23 | $3.74 | $3.74 | 40,033,566 | — | — |
| 2004-09-22 | $3.77 | $3.77 | 37,336,730 | — | — |
| 2004-09-21 | $3.92 | $3.92 | 43,836,146 | — | — |
| 2004-09-20 | $3.95 | $3.95 | 95,502,525 | — | — |
| 2004-09-17 | $4.07 | $4.07 | 131,231,426 | — | — |
| 2004-09-16 | $3.81 | $3.81 | 31,195,699 | — | — |
| 2004-09-15 | $3.71 | $3.71 | 30,945,233 | — | — |
| 2004-09-14 | $3.81 | $3.81 | 46,163,055 | — | — |
| 2004-09-13 | $3.79 | $3.79 | 35,935,506 | — | — |
| 2004-09-10 | $3.86 | $3.86 | 32,829,498 | — | — |
| 2004-09-09 | $3.73 | $3.73 | 50,147,425 | — | — |
| 2004-09-08 | $3.85 | $3.85 | 26,184,650 | — | — |
| 2004-09-07 | $3.94 | $3.94 | 21,809,576 | — | — |
| 2004-09-03 | $3.91 | $3.91 | 24,411,767 | — | — |
| 2004-09-02 | $3.97 | $3.97 | 27,744,579 | — | — |
| 2004-09-01 | $3.95 | $3.95 | 29,434,935 | — | — |
| 2004-08-31 | $3.95 | $3.95 | 28,377,092 | — | — |
| 2004-08-30 | $4.02 | $4.02 | 27,695,525 | — | — |
| 2004-08-27 | $4.07 | $4.07 | 38,605,795 | — | — |
| 2004-08-26 | $4.14 | $4.14 | 26,862,177 | — | — |
| 2004-08-25 | $4.20 | $4.20 | 19,123,705 | — | — |
| 2004-08-24 | $4.12 | $4.12 | 30,772,677 | — | — |
| 2004-08-23 | $4.07 | $4.07 | 29,456,865 | — | — |
| 2004-08-20 | $4.08 | $4.08 | 22,579,442 | — | — |
| 2004-08-19 | $4.06 | $4.06 | 33,749,989 | — | — |
| 2004-08-18 | $4.09 | $4.09 | 33,034,949 | — | — |
| 2004-08-17 | $3.96 | $3.96 | 20,556,670 | — | — |
| 2004-08-16 | $3.99 | $3.99 | 31,404,613 | — | — |
| 2004-08-13 | $3.92 | $3.92 | 28,054,487 | — | — |
| 2004-08-12 | $3.87 | $3.87 | 30,564,340 | — | — |
| 2004-08-11 | $3.94 | $3.94 | 43,665,322 | — | — |
| 2004-08-10 | $3.93 | $3.93 | 64,814,107 | — | — |
| 2004-08-09 | $3.84 | $3.84 | 42,695,199 | — | — |
| 2004-08-06 | $3.80 | $3.80 | 86,205,278 | — | — |
| 2004-08-05 | $3.88 | $3.88 | 116,659,967 | — | — |
| 2004-08-04 | $3.95 | $3.95 | 503,925,812 | — | — |
| 2004-08-03 | $4.68 | $4.68 | 80,621,736 | — | — |
| 2004-08-02 | $4.78 | $4.78 | 36,194,051 | — | — |
| 2004-07-30 | $4.73 | $4.73 | 24,270,952 | — | — |
| 2004-07-29 | $4.83 | $4.83 | 24,569,895 | — | — |
| 2004-07-28 | $4.87 | $4.87 | 22,280,498 | — | — |
| 2004-07-27 | $4.91 | $4.91 | 17,830,978 | — | — |
| 2004-07-26 | $4.83 | $4.83 | 16,576,340 | — | — |
| 2004-07-23 | $4.85 | $4.85 | 19,725,631 | — | — |
| 2004-07-22 | $4.96 | $4.96 | 31,668,352 | — | — |
| 2004-07-21 | $4.98 | $4.98 | 23,505,127 | — | — |
| 2004-07-20 | $5.13 | $5.13 | 29,587,869 | — | — |
| 2004-07-19 | $4.98 | $4.98 | 16,965,312 | — | — |
| 2004-07-16 | $5.01 | $5.01 | 25,530,784 | — | — |
| 2004-07-15 | $5.05 | $5.05 | 14,027,821 | — | — |
| 2004-07-14 | $5.05 | $5.05 | 30,107,846 | — | — |
| 2004-07-13 | $5.08 | $5.08 | 14,855,974 | — | — |
| 2004-07-12 | $5.11 | $5.11 | 18,625,082 | — | — |
| 2004-07-09 | $5.18 | $5.18 | 18,586,992 | — | — |
| 2004-07-08 | $5.13 | $5.13 | 26,908,923 | — | — |
| 2004-07-07 | $5.25 | $5.25 | 14,711,696 | — | — |
| 2004-07-06 | $5.21 | $5.21 | 18,911,905 | — | — |
| 2004-07-02 | $5.26 | $5.26 | 19,089,078 | — | — |
| 2004-07-01 | $5.20 | $5.20 | 26,724,248 | — | — |
| 2004-06-30 | $5.22 | $5.22 | 18,064,130 | — | — |
| 2004-06-29 | $5.25 | $5.25 | 14,648,214 | — | — |
| 2004-06-28 | $5.23 | $5.23 | 27,471,606 | — | — |
| 2004-06-25 | $5.12 | $5.12 | 46,174,020 | — | — |
| 2004-06-24 | $5.33 | $5.33 | 25,173,552 | — | — |
| 2004-06-23 | $5.37 | $5.37 | 24,141,102 | — | — |
| 2004-06-22 | $5.39 | $5.39 | 31,815,515 | — | — |
| 2004-06-21 | $5.21 | $5.21 | 23,990,476 | — | — |
| 2004-06-18 | $5.19 | $5.19 | 31,304,195 | — | — |
| 2004-06-17 | $5.17 | $5.17 | 19,913,192 | — | — |
| 2004-06-16 | $5.19 | $5.19 | 26,214,660 | — | — |
| 2004-06-15 | $5.22 | $5.22 | 20,580,331 | — | — |
| 2004-06-14 | $5.13 | $5.13 | 33,572,816 | — | — |
| 2004-06-10 | $5.25 | $5.25 | 18,560,445 | — | — |
| 2004-06-09 | $5.28 | $5.28 | 17,290,225 | — | — |
| 2004-06-08 | $5.33 | $5.33 | 18,020,847 | — | — |
| 2004-06-07 | $5.34 | $5.34 | 16,043,667 | — | — |
| 2004-06-04 | $5.25 | $5.25 | 24,869,992 | — | — |
| 2004-06-03 | $5.27 | $5.27 | 21,430,992 | — | — |
| 2004-06-02 | $5.45 | $5.45 | 19,225,276 | — | — |
| 2004-06-01 | $5.47 | $5.47 | 20,618,421 | — | — |
| 2004-05-28 | $5.42 | $5.42 | 16,197,178 | — | — |
| 2004-05-27 | $5.47 | $5.47 | 25,799,717 | — | — |
| 2004-05-26 | $5.43 | $5.43 | 16,271,626 | — | — |
| 2004-05-25 | $5.40 | $5.40 | 34,125,111 | — | — |
| 2004-05-24 | $5.20 | $5.20 | 23,199,258 | — | — |
| 2004-05-21 | $5.21 | $5.21 | 16,968,775 | — | — |
| 2004-05-20 | $5.17 | $5.17 | 21,139,551 | — | — |
| 2004-05-19 | $5.12 | $5.12 | 32,686,952 | — | — |
| 2004-05-18 | $5.04 | $5.04 | 21,209,959 | — | — |
| 2004-05-17 | $4.99 | $4.99 | 19,428,419 | — | — |
| 2004-05-14 | $5.07 | $5.07 | 23,898,139 | — | — |
| 2004-05-13 | $5.14 | $5.14 | 24,412,921 | — | — |
| 2004-05-12 | $5.12 | $5.12 | 31,952,290 | — | — |
| 2004-05-11 | $5.21 | $5.21 | 41,123,728 | — | — |
| 2004-05-10 | $5.20 | $5.20 | 46,364,467 | — | — |
| 2004-05-07 | $5.35 | $5.35 | 35,850,094 | — | — |
| 2004-05-06 | $5.47 | $5.47 | 21,455,231 | — | — |
| 2004-05-05 | $5.48 | $5.48 | 20,217,329 | — | — |
| 2004-05-04 | $5.51 | $5.51 | 39,451,839 | — | — |
| 2004-05-03 | $5.38 | $5.38 | 73,041,391 | — | — |
| 2004-04-30 | $5.59 | $5.59 | 30,344,461 | — | — |
| 2004-04-29 | $5.66 | $5.66 | 26,578,816 | — | — |
| 2004-04-28 | $5.68 | $5.68 | 29,287,195 | — | — |
| 2004-04-27 | $5.80 | $5.80 | 23,884,865 | — | — |
| 2004-04-26 | $5.78 | $5.78 | 31,623,915 | — | — |
| 2004-04-23 | $5.93 | $5.93 | 27,518,929 | — | — |
| 2004-04-22 | $5.94 | $5.94 | 50,139,345 | — | — |
| 2004-04-21 | $5.64 | $5.64 | 28,037,174 | — | — |
| 2004-04-20 | $5.57 | $5.57 | 21,372,127 | — | — |
| 2004-04-19 | $5.69 | $5.69 | 21,642,214 | — | — |
| 2004-04-16 | $5.49 | $5.49 | 23,485,505 | — | — |
| 2004-04-15 | $5.54 | $5.54 | 26,155,217 | — | — |
| 2004-04-14 | $5.65 | $5.65 | 19,114,471 | — | — |
| 2004-04-13 | $5.60 | $5.60 | 22,244,718 | — | — |
| 2004-04-12 | $5.74 | $5.74 | 16,598,847 | — | — |
| 2004-04-08 | $5.74 | $5.74 | 24,401,956 | — | — |
| 2004-04-07 | $5.74 | $5.74 | 26,332,967 | — | — |
| 2004-04-06 | $5.88 | $5.88 | 23,306,601 | — | — |
| 2004-04-05 | $5.92 | $5.92 | 21,076,646 | — | — |
| 2004-04-02 | $5.87 | $5.87 | 46,825,001 | — | — |
| 2004-04-01 | $5.76 | $5.76 | 64,830,843 | — | — |
| 2004-03-31 | $5.48 | $5.48 | 50,970,961 | — | — |
| 2004-03-30 | $5.43 | $5.43 | 32,707,728 | — | — |
| 2004-03-29 | $5.33 | $5.33 | 26,391,255 | — | — |
| 2004-03-26 | $5.23 | $5.23 | 19,633,293 | — | — |
| 2004-03-25 | $5.26 | $5.26 | 88,136,289 | — | — |
| 2004-03-24 | $4.90 | $4.90 | 50,171,086 | — | — |
| 2004-03-23 | $4.84 | $4.84 | 35,404,564 | — | — |
| 2004-03-22 | $4.90 | $4.90 | 55,997,015 | — | — |
| 2004-03-19 | $5.05 | $5.05 | 39,401,630 | — | — |
| 2004-03-18 | $5.20 | $5.20 | 28,727,398 | — | — |
| 2004-03-17 | $5.25 | $5.25 | 23,211,377 | — | — |
| 2004-03-16 | $5.19 | $5.19 | 34,527,357 | — | — |
| 2004-03-15 | $5.04 | $5.04 | 83,964,936 | — | — |
| 2004-03-12 | $5.37 | $5.37 | 30,817,114 | — | — |
| 2004-03-11 | $5.33 | $5.33 | 34,729,345 | — | — |
| 2004-03-10 | $5.40 | $5.40 | 36,003,605 | — | — |
| 2004-03-09 | $5.57 | $5.57 | 29,021,724 | — | — |
| 2004-03-08 | $5.58 | $5.58 | 37,738,976 | — | — |
| 2004-03-05 | $5.61 | $5.61 | 22,852,992 | — | — |
| 2004-03-04 | $5.65 | $5.65 | 18,944,801 | — | — |
| 2004-03-03 | $5.54 | $5.54 | 31,240,713 | — | — |
| 2004-03-02 | $5.58 | $5.58 | 35,620,404 | — | — |
| 2004-03-01 | $5.68 | $5.68 | 43,727,072 | — | — |
| 2004-02-27 | $5.64 | $5.64 | 93,864,686 | — | — |
| 2004-02-26 | $5.39 | $5.39 | 32,048,091 | — | — |
| 2004-02-25 | $5.41 | $5.41 | 16,506,510 | — | — |
| 2004-02-24 | $5.37 | $5.37 | 26,587,473 | — | — |
| 2004-02-23 | $5.45 | $5.45 | 28,659,299 | — | — |
| 2004-02-20 | $5.57 | $5.57 | 43,946,374 | — | — |
| 2004-02-19 | $5.57 | $5.57 | 46,392,745 | — | — |
| 2004-02-18 | $5.66 | $5.66 | 29,539,392 | — | — |
| 2004-02-17 | $5.62 | $5.62 | 21,321,918 | — | — |
| 2004-02-13 | $5.53 | $5.53 | 22,901,469 | — | — |
| 2004-02-12 | $5.61 | $5.61 | 26,006,323 | — | — |
| 2004-02-11 | $5.75 | $5.75 | 33,451,623 | — | — |
| 2004-02-10 | $5.75 | $5.75 | 37,202,840 | — | — |
| 2004-02-09 | $5.73 | $5.73 | 128,072,901 | — | — |
| 2004-02-06 | $5.54 | $5.54 | 37,309,028 | — | — |
| 2004-02-05 | $5.45 | $5.45 | 25,350,148 | — | — |
| 2004-02-04 | $5.34 | $5.34 | 31,330,743 | — | — |
| 2004-02-03 | $5.29 | $5.29 | 51,136,015 | — | — |
| 2004-02-02 | $5.48 | $5.48 | 39,907,756 | — | — |
| 2004-01-30 | $5.59 | $5.59 | 20,316,592 | — | — |
| 2004-01-29 | $5.56 | $5.56 | 37,216,691 | — | — |
| 2004-01-28 | $5.42 | $5.42 | 54,616,567 | — | — |
| 2004-01-27 | $5.72 | $5.72 | 38,095,630 | — | — |
| 2004-01-26 | $5.88 | $5.88 | 31,446,742 | — | — |
| 2004-01-23 | $5.91 | $5.91 | 19,951,858 | — | — |
| 2004-01-22 | $5.91 | $5.91 | 26,018,442 | — | — |
| 2004-01-21 | $5.86 | $5.86 | 34,781,862 | — | — |
| 2004-01-20 | $5.97 | $5.97 | 30,870,209 | — | — |
| 2004-01-16 | $6.04 | $6.04 | 29,710,794 | — | — |
| 2004-01-15 | $5.89 | $5.89 | 42,013,632 | — | — |
| 2004-01-14 | $5.91 | $5.91 | 50,561,790 | — | — |
| 2004-01-13 | $5.63 | $5.63 | 36,715,182 | — | — |
| 2004-01-12 | $5.59 | $5.59 | 25,155,662 | — | — |
| 2004-01-09 | $5.58 | $5.58 | 32,473,998 | — | — |
| 2004-01-08 | $5.66 | $5.66 | 32,483,232 | — | — |
| 2004-01-07 | $5.72 | $5.72 | 26,709,820 | — | — |
| 2004-01-06 | $5.77 | $5.77 | 35,081,960 | — | — |
| 2004-01-05 | $5.88 | $5.88 | 24,383,488 | — | — |
| 2004-01-02 | $5.76 | $5.76 | 29,578,636 | — | — |