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
- 2001-04-11 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 | $1.98 | $2.02 | 2,451,000 | — | — |
| 2004-12-30 | $1.94 | $1.98 | 931,000 | — | — |
| 2004-12-29 | $1.96 | $1.99 | 583,000 | — | — |
| 2004-12-28 | $1.95 | $1.99 | 917,000 | — | — |
| 2004-12-27 | $1.95 | $1.99 | 589,000 | — | — |
| 2004-12-23 | $1.95 | $1.99 | 666,000 | — | — |
| 2004-12-22 | $1.95 | $1.99 | 808,000 | — | — |
| 2004-12-21 | $1.96 | $2.00 | 1,343,000 | — | — |
| 2004-12-20 | $1.95 | $1.99 | 1,219,000 | — | — |
| 2004-12-17 | $1.91 | $1.95 | 816,000 | — | — |
| 2004-12-16 | $1.94 | $1.98 | 1,537,000 | — | — |
| 2004-12-15 | $1.91 | $1.94 | 1,919,000 | — | — |
| 2004-12-14 | $1.88 | $1.92 | 1,221,000 | — | — |
| 2004-12-13 | $1.86 | $1.89 | 1,160,000 | — | — |
| 2004-12-10 | $1.88 | $1.91 | 671,000 | — | — |
| 2004-12-09 | $1.90 | $1.93 | 566,000 | — | — |
| 2004-12-08 | $1.93 | $1.96 | 1,419,000 | — | — |
| 2004-12-07 | $1.90 | $1.94 | 2,578,000 | — | — |
| 2004-12-06 | $1.97 | $2.01 | 3,399,000 | — | — |
| 2004-12-03 | $1.93 | $1.97 | 3,401,000 | — | — |
| 2004-12-02 | $1.85 | $1.89 | 3,003,000 | — | — |
| 2004-12-01 | $1.79 | $1.83 | 1,587,000 | — | — |
| 2004-11-30 | $1.77 | $1.81 | 2,696,000 | — | — |
| 2004-11-29 | $1.80 | $1.83 | 2,040,000 | — | — |
| 2004-11-26 | $1.80 | $1.83 | 1,557,000 | — | — |
| 2004-11-24 | $1.76 | $1.79 | 791,000 | — | — |
| 2004-11-23 | $1.76 | $1.80 | 1,391,000 | — | — |
| 2004-11-22 | $1.75 | $1.78 | 1,094,000 | — | — |
| 2004-11-19 | $1.75 | $1.78 | 1,662,000 | — | — |
| 2004-11-18 | $1.78 | $1.81 | 794,000 | — | — |
| 2004-11-17 | $1.78 | $1.82 | 1,140,000 | — | — |
| 2004-11-16 | $1.74 | $1.77 | 958,000 | — | — |
| 2004-11-15 | $1.75 | $1.78 | 727,000 | — | — |
| 2004-11-12 | $1.76 | $1.79 | 1,261,000 | — | — |
| 2004-11-11 | $1.73 | $1.77 | 582,000 | — | — |
| 2004-11-10 | $1.72 | $1.76 | 1,184,000 | — | — |
| 2004-11-09 | $1.73 | $1.76 | 1,505,000 | — | — |
| 2004-11-08 | $1.72 | $1.76 | 1,356,000 | — | — |
| 2004-11-05 | $1.73 | $1.77 | 2,045,000 | — | — |
| 2004-11-04 | $1.71 | $1.74 | 5,130,000 | — | — |
| 2004-11-03 | $1.70 | $1.73 | 1,918,000 | — | — |
| 2004-11-02 | $1.69 | $1.72 | 2,126,000 | — | — |
| 2004-11-01 | $1.67 | $1.70 | 909,000 | — | — |
| 2004-10-29 | $1.66 | $1.69 | 3,263,000 | — | — |
| 2004-10-28 | $1.69 | $1.72 | 3,511,000 | — | — |
| 2004-10-27 | $1.66 | $1.69 | 1,055,000 | — | — |
| 2004-10-26 | $1.63 | $1.66 | 1,583,000 | — | — |
| 2004-10-25 | $1.63 | $1.66 | 2,487,000 | — | — |
| 2004-10-22 | $1.66 | $1.69 | 693,000 | — | — |
| 2004-10-21 | $1.66 | $1.69 | 388,000 | — | — |
| 2004-10-20 | $1.65 | $1.69 | 555,000 | — | — |
| 2004-10-19 | $1.67 | $1.71 | 1,235,000 | — | — |
| 2004-10-18 | $1.65 | $1.68 | 1,902,000 | — | — |
| 2004-10-15 | $1.65 | $1.68 | 2,037,000 | — | — |
| 2004-10-14 | $1.65 | $1.68 | 753,000 | — | — |
| 2004-10-13 | $1.67 | $1.70 | 714,000 | — | — |
| 2004-10-12 | $1.68 | $1.71 | 2,126,000 | — | — |
| 2004-10-11 | $1.69 | $1.72 | 1,896,000 | — | — |
| 2004-10-08 | $1.69 | $1.72 | 1,706,000 | — | — |
| 2004-10-07 | $1.67 | $1.70 | 2,171,000 | — | — |
| 2004-10-06 | $1.68 | $1.71 | 3,109,000 | — | — |
| 2004-10-05 | $1.71 | $1.74 | 4,560,000 | — | — |
| 2004-10-04 | $1.73 | $1.76 | 942,000 | — | — |
| 2004-10-01 | $1.68 | $1.71 | 937,000 | — | — |
| 2004-09-30 | $1.61 | $1.64 | 2,637,000 | — | — |
| 2004-09-29 | $1.63 | $1.66 | 813,000 | — | — |
| 2004-09-28 | $1.62 | $1.65 | 1,173,000 | — | — |
| 2004-09-27 | $1.64 | $1.67 | 3,107,000 | — | — |
| 2004-09-24 | $1.68 | $1.71 | 438,000 | — | — |
| 2004-09-23 | $1.70 | $1.73 | 474,000 | — | — |
| 2004-09-22 | $1.67 | $1.70 | 1,290,000 | — | — |
| 2004-09-21 | $1.70 | $1.74 | 725,000 | — | — |
| 2004-09-20 | $1.71 | $1.74 | 858,000 | — | — |
| 2004-09-17 | $1.74 | $1.77 | 1,275,000 | — | — |
| 2004-09-16 | $1.71 | $1.75 | 1,332,000 | — | — |
| 2004-09-15 | $1.70 | $1.73 | 594,000 | — | — |
| 2004-09-14 | $1.72 | $1.75 | 1,926,000 | — | — |
| 2004-09-13 | $1.76 | $1.80 | 2,806,000 | — | — |
| 2004-09-10 | $1.69 | $1.72 | 2,912,000 | — | — |
| 2004-09-09 | $1.62 | $1.65 | 871,000 | — | — |
| 2004-09-08 | $1.58 | $1.61 | 1,148,000 | — | — |
| 2004-09-07 | $1.58 | $1.61 | 1,054,000 | — | — |
| 2004-09-03 | $1.57 | $1.60 | 1,927,000 | — | — |
| 2004-09-02 | $1.60 | $1.63 | 1,421,000 | — | — |
| 2004-09-01 | $1.60 | $1.63 | 1,159,000 | — | — |
| 2004-08-31 | $1.58 | $1.61 | 1,018,000 | — | — |
| 2004-08-30 | $1.56 | $1.60 | 1,418,000 | — | — |
| 2004-08-27 | $1.56 | $1.59 | 1,015,000 | — | — |
| 2004-08-26 | $1.54 | $1.57 | 1,094,000 | — | — |
| 2004-08-25 | $1.54 | $1.57 | 1,332,000 | — | — |
| 2004-08-24 | $1.51 | $1.54 | 3,659,000 | — | — |
| 2004-08-23 | $1.54 | $1.57 | 2,384,000 | — | — |
| 2004-08-20 | $1.55 | $1.58 | 3,147,000 | — | — |
| 2004-08-19 | $1.60 | $1.63 | 1,260,000 | — | — |
| 2004-08-18 | $1.60 | $1.63 | 3,371,000 | — | — |
| 2004-08-17 | $1.59 | $1.62 | 2,780,000 | — | — |
| 2004-08-16 | $1.58 | $1.62 | 3,202,000 | — | — |
| 2004-08-13 | $1.58 | $1.61 | 2,451,000 | — | — |
| 2004-08-12 | $1.65 | $1.68 | 1,007,000 | — | — |
| 2004-08-11 | $1.69 | $1.72 | 2,671,000 | — | — |
| 2004-08-10 | $1.70 | $1.73 | 1,521,000 | — | — |
| 2004-08-09 | $1.67 | $1.70 | 2,017,000 | — | — |
| 2004-08-06 | $1.66 | $1.69 | 572,000 | — | — |
| 2004-08-05 | $1.65 | $1.68 | 1,956,000 | — | — |
| 2004-08-04 | $1.66 | $1.70 | 1,325,000 | — | — |
| 2004-08-03 | $1.70 | $1.73 | 1,364,000 | — | — |
| 2004-08-02 | $1.70 | $1.74 | 1,117,000 | — | — |
| 2004-07-30 | $1.69 | $1.73 | 1,234,000 | — | — |
| 2004-07-29 | $1.67 | $1.70 | 1,694,000 | — | — |
| 2004-07-28 | $1.62 | $1.65 | 2,595,000 | — | — |
| 2004-07-27 | $1.61 | $1.65 | 4,540,000 | — | — |
| 2004-07-26 | $1.68 | $1.71 | 793,000 | — | — |
| 2004-07-23 | $1.68 | $1.72 | 1,247,000 | — | — |
| 2004-07-22 | $1.71 | $1.75 | 905,000 | — | — |
| 2004-07-21 | $1.71 | $1.75 | 2,077,000 | — | — |
| 2004-07-20 | $1.74 | $1.78 | 2,672,000 | — | — |
| 2004-07-19 | $1.71 | $1.75 | 898,000 | — | — |
| 2004-07-16 | $1.74 | $1.77 | 2,506,000 | — | — |
| 2004-07-15 | $1.73 | $1.76 | 7,999,000 | — | — |
| 2004-07-14 | $1.71 | $1.74 | 4,588,000 | — | — |
| 2004-07-13 | $1.70 | $1.73 | 1,169,000 | — | — |
| 2004-07-12 | $1.72 | $1.74 | 1,345,000 | — | — |
| 2004-07-09 | $1.73 | $1.75 | 1,414,000 | — | — |
| 2004-07-08 | $1.74 | $1.76 | 2,204,000 | — | — |
| 2004-07-07 | $1.73 | $1.75 | 2,458,000 | — | — |
| 2004-07-06 | $1.70 | $1.72 | 2,836,000 | — | — |
| 2004-07-02 | $1.71 | $1.73 | 1,418,000 | — | — |
| 2004-07-01 | $1.69 | $1.71 | 689,000 | — | — |
| 2004-06-30 | $1.74 | $1.76 | 795,000 | — | — |
| 2004-06-29 | $1.73 | $1.75 | 3,095,000 | — | — |
| 2004-06-28 | $1.72 | $1.75 | 1,497,000 | — | — |
| 2004-06-25 | $1.71 | $1.73 | 2,855,000 | — | — |
| 2004-06-24 | $1.69 | $1.71 | 5,456,000 | — | — |
| 2004-06-23 | $1.74 | $1.76 | 5,533,000 | — | — |
| 2004-06-22 | $1.77 | $1.80 | 1,532,000 | — | — |
| 2004-06-21 | $1.78 | $1.80 | 2,195,000 | — | — |
| 2004-06-18 | $1.80 | $1.82 | 695,000 | — | — |
| 2004-06-17 | $1.82 | $1.84 | 3,721,000 | — | — |
| 2004-06-16 | $1.88 | $1.90 | 512,000 | — | — |
| 2004-06-15 | $1.87 | $1.89 | 1,390,000 | — | — |
| 2004-06-14 | $1.81 | $1.83 | 3,429,000 | — | — |
| 2004-06-10 | $1.89 | $1.91 | 1,442,000 | — | — |
| 2004-06-09 | $1.89 | $1.92 | 1,066,000 | — | — |
| 2004-06-08 | $1.91 | $1.94 | 1,305,000 | — | — |
| 2004-06-07 | $1.92 | $1.95 | 1,095,000 | — | — |
| 2004-06-04 | $1.90 | $1.93 | 1,973,000 | — | — |
| 2004-06-03 | $1.90 | $1.93 | 6,456,000 | — | — |
| 2004-06-02 | $1.93 | $1.95 | 3,760,000 | — | — |
| 2004-06-01 | $1.84 | $1.87 | 3,247,000 | — | — |
| 2004-05-28 | $1.85 | $1.88 | 8,399,000 | — | — |
| 2004-05-27 | $1.95 | $1.98 | 2,716,000 | — | — |
| 2004-05-26 | $2.00 | $2.03 | 2,318,000 | — | — |
| 2004-05-25 | $2.00 | $2.03 | 4,088,000 | — | — |
| 2004-05-24 | $1.92 | $1.95 | 1,046,000 | — | — |
| 2004-05-21 | $1.89 | $1.92 | 2,428,000 | — | — |
| 2004-05-20 | $1.88 | $1.91 | 1,241,000 | — | — |
| 2004-05-19 | $1.90 | $1.93 | 2,794,000 | — | — |
| 2004-05-18 | $1.93 | $1.96 | 4,486,000 | — | — |
| 2004-05-17 | $1.84 | $1.86 | 3,344,000 | — | — |
| 2004-05-14 | $1.85 | $1.87 | 2,475,000 | — | — |
| 2004-05-13 | $1.88 | $1.91 | 2,096,000 | — | — |
| 2004-05-12 | $1.85 | $1.87 | 2,105,000 | — | — |
| 2004-05-11 | $1.85 | $1.87 | 4,978,000 | — | — |
| 2004-05-10 | $1.90 | $1.92 | 4,634,000 | — | — |
| 2004-05-07 | $1.97 | $2.00 | 4,425,000 | — | — |
| 2004-05-06 | $1.96 | $1.99 | 3,705,000 | — | — |
| 2004-05-05 | $2.01 | $2.04 | 4,319,000 | — | — |
| 2004-05-04 | $1.97 | $1.99 | 2,345,000 | — | — |
| 2004-05-03 | $1.94 | $1.96 | 3,191,000 | — | — |
| 2004-04-30 | $1.96 | $1.99 | 6,382,000 | — | — |
| 2004-04-29 | $1.99 | $2.02 | 6,749,000 | — | — |
| 2004-04-28 | $1.97 | $2.00 | 10,452,000 | — | — |
| 2004-04-27 | $2.04 | $2.07 | 5,987,000 | — | — |
| 2004-04-26 | $2.09 | $2.12 | 4,724,000 | — | — |
| 2004-04-23 | $2.18 | $2.21 | 3,114,000 | — | — |
| 2004-04-22 | $2.22 | $2.25 | 2,456,000 | — | — |
| 2004-04-21 | $2.19 | $2.22 | 1,815,000 | — | — |
| 2004-04-20 | $2.22 | $2.24 | 2,998,000 | — | — |
| 2004-04-19 | $2.18 | $2.21 | 1,433,000 | — | — |
| 2004-04-16 | $2.20 | $2.23 | 3,128,000 | — | — |
| 2004-04-15 | $2.14 | $2.16 | 3,670,000 | — | — |
| 2004-04-14 | $2.17 | $2.20 | 4,151,000 | — | — |
| 2004-04-13 | $2.26 | $2.29 | 6,129,000 | — | — |
| 2004-04-12 | $2.34 | $2.37 | 1,913,000 | — | — |
| 2004-04-08 | $2.32 | $2.35 | 1,957,000 | — | — |
| 2004-04-07 | $2.36 | $2.39 | 9,727,000 | — | — |
| 2004-04-06 | $2.38 | $2.41 | 2,921,000 | — | — |
| 2004-04-05 | $2.42 | $2.45 | 3,082,000 | — | — |
| 2004-04-02 | $2.43 | $2.47 | 3,122,000 | — | — |
| 2004-04-01 | $2.43 | $2.46 | 2,852,000 | — | — |
| 2004-03-31 | $2.40 | $2.43 | 1,317,000 | — | — |
| 2004-03-30 | $2.37 | $2.41 | 1,246,000 | — | — |
| 2004-03-29 | $2.38 | $2.42 | 1,349,000 | — | — |
| 2004-03-26 | $2.36 | $2.39 | 2,858,000 | — | — |
| 2004-03-25 | $2.36 | $2.39 | 1,016,000 | — | — |
| 2004-03-24 | $2.35 | $2.38 | 1,052,000 | — | — |
| 2004-03-23 | $2.40 | $2.43 | 1,405,000 | — | — |
| 2004-03-22 | $2.35 | $2.38 | 2,221,000 | — | — |
| 2004-03-19 | $2.38 | $2.41 | 764,000 | — | — |
| 2004-03-18 | $2.42 | $2.45 | 335,000 | — | — |
| 2004-03-17 | $2.43 | $2.46 | 1,558,000 | — | — |
| 2004-03-16 | $2.46 | $2.49 | 2,492,000 | — | — |
| 2004-03-15 | $2.42 | $2.45 | 2,243,000 | — | — |
| 2004-03-12 | $2.41 | $2.44 | 1,588,000 | — | — |
| 2004-03-11 | $2.36 | $2.39 | 3,371,000 | — | — |
| 2004-03-10 | $2.43 | $2.46 | 1,281,000 | — | — |
| 2004-03-09 | $2.48 | $2.51 | 814,000 | — | — |
| 2004-03-08 | $2.48 | $2.51 | 5,309,000 | — | — |
| 2004-03-05 | $2.50 | $2.53 | 5,256,000 | — | — |
| 2004-03-04 | $2.52 | $2.55 | 2,767,000 | — | — |
| 2004-03-03 | $2.50 | $2.54 | 3,610,000 | — | — |
| 2004-03-02 | $2.55 | $2.58 | 3,295,000 | — | — |
| 2004-03-01 | $2.59 | $2.62 | 12,925,000 | — | — |
| 2004-02-27 | $2.55 | $2.58 | 40,945,000 | — | — |
| 2004-02-26 | $2.91 | $2.95 | 1,396,000 | — | — |
| 2004-02-25 | $2.90 | $2.93 | 3,127,000 | — | — |
| 2004-02-24 | $2.84 | $2.88 | 2,008,000 | — | — |
| 2004-02-23 | $2.80 | $2.84 | 2,598,000 | — | — |
| 2004-02-20 | $2.84 | $2.88 | 3,168,000 | — | — |
| 2004-02-19 | $2.80 | $2.84 | 3,052,000 | — | — |
| 2004-02-18 | $2.81 | $2.85 | 2,277,000 | — | — |
| 2004-02-17 | $2.79 | $2.83 | 5,340,000 | — | — |
| 2004-02-13 | $2.84 | $2.88 | 5,108,000 | — | — |
| 2004-02-12 | $2.82 | $2.86 | 4,223,000 | — | — |
| 2004-02-11 | $2.83 | $2.87 | 4,625,000 | — | — |
| 2004-02-10 | $2.81 | $2.85 | 4,250,000 | — | — |
| 2004-02-09 | $2.82 | $2.85 | 9,116,000 | — | — |
| 2004-02-06 | $3.01 | $3.05 | 2,014,000 | — | — |
| 2004-02-05 | $2.95 | $2.99 | 2,051,000 | — | — |
| 2004-02-04 | $2.95 | $2.98 | 2,567,000 | — | — |
| 2004-02-03 | $2.92 | $2.96 | 4,392,000 | — | — |
| 2004-02-02 | $2.84 | $2.88 | 14,466,000 | — | — |
| 2004-01-30 | $3.00 | $3.04 | 15,314,000 | — | — |
| 2004-01-29 | $3.23 | $3.27 | 1,896,000 | — | — |
| 2004-01-28 | $3.20 | $3.24 | 1,966,000 | — | — |
| 2004-01-27 | $3.28 | $3.32 | 3,591,000 | — | — |
| 2004-01-26 | $3.20 | $3.24 | 2,880,000 | — | — |
| 2004-01-23 | $3.17 | $3.21 | 2,519,000 | — | — |
| 2004-01-22 | $3.09 | $3.13 | 2,111,000 | — | — |
| 2004-01-21 | $3.06 | $3.10 | 1,966,000 | — | — |
| 2004-01-20 | $3.05 | $3.09 | 2,353,000 | — | — |
| 2004-01-16 | $3.02 | $3.06 | 1,944,000 | — | — |
| 2004-01-15 | $3.04 | $3.08 | 1,831,000 | — | — |
| 2004-01-14 | $3.06 | $3.10 | 2,441,000 | — | — |
| 2004-01-13 | $3.11 | $3.15 | 1,148,000 | — | — |
| 2004-01-12 | $3.05 | $3.09 | 2,131,000 | — | — |
| 2004-01-09 | $3.05 | $3.09 | 3,119,000 | — | — |
| 2004-01-08 | $3.08 | $3.12 | 1,944,000 | — | — |
| 2004-01-07 | $3.06 | $3.11 | 3,423,000 | — | — |
| 2004-01-06 | $3.19 | $3.23 | 1,457,000 | — | — |
| 2004-01-05 | $3.30 | $3.35 | 1,451,000 | — | — |
| 2004-01-02 | $3.22 | $3.26 | 668,000 | — | — |