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
- 1994-04-06 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 | $4.11 | $4.10 | 21,400 | — | — |
| 2004-12-30 | $4.06 | $4.05 | 1,400 | — | — |
| 2004-12-29 | $4.10 | $4.09 | 3,000 | — | — |
| 2004-12-28 | $4.24 | $4.24 | 11,400 | — | — |
| 2004-12-27 | $3.89 | $3.89 | 14,000 | — | — |
| 2004-12-23 | $4.11 | $4.10 | 5,200 | — | — |
| 2004-12-22 | $4.05 | $4.04 | 5,000 | — | — |
| 2004-12-21 | $4.07 | $4.06 | 7,400 | — | — |
| 2004-12-20 | $4.10 | $4.10 | 4,200 | — | — |
| 2004-12-17 | $4.13 | $4.12 | 8,600 | — | — |
| 2004-12-16 | $4.13 | $4.12 | 5,000 | — | — |
| 2004-12-15 | $4.23 | $4.22 | 16,400 | — | — |
| 2004-12-14 | $4.06 | $4.06 | 6,600 | — | — |
| 2004-12-13 | $4.27 | $4.26 | 14,000 | — | — |
| 2004-12-10 | $4.25 | $4.25 | 13,800 | — | — |
| 2004-12-09 | $4.18 | $4.18 | 11,600 | — | — |
| 2004-12-08 | $4.20 | $4.20 | 29,400 | — | — |
| 2004-12-07 | $4.13 | $4.12 | 12,800 | — | — |
| 2004-12-06 | $4.42 | $4.42 | 59,000 | — | — |
| 2004-12-03 | $4.29 | $4.29 | 14,400 | — | — |
| 2004-12-02 | $4.08 | $4.07 | 10,200 | — | — |
| 2004-12-01 | $4.25 | $4.24 | 5,000 | — | — |
| 2004-11-30 | $4.14 | $4.14 | 3,200 | — | — |
| 2004-11-29 | $4.20 | $4.20 | 15,400 | — | — |
| 2004-11-26 | $4.15 | $4.15 | 12,000 | — | — |
| 2004-11-24 | $4.25 | $4.24 | 10,600 | — | — |
| 2004-11-23 | $4.10 | $4.10 | 6,200 | — | — |
| 2004-11-22 | $4.09 | $4.08 | 18,800 | — | — |
| 2004-11-19 | $4.25 | $4.25 | 19,200 | — | — |
| 2004-11-18 | $4.14 | $4.13 | 27,600 | — | — |
| 2004-11-17 | $4.30 | $4.30 | 36,400 | — | — |
| 2004-11-16 | $4.17 | $4.16 | 15,800 | — | — |
| 2004-11-15 | $4.07 | $4.07 | 31,400 | — | — |
| 2004-11-12 | $3.95 | $3.95 | 16,000 | — | — |
| 2004-11-11 | $3.87 | $3.87 | 17,800 | — | — |
| 2004-11-10 | $4.00 | $4.00 | 25,600 | — | — |
| 2004-11-09 | $4.00 | $4.00 | 76,200 | — | — |
| 2004-11-08 | $3.75 | $3.75 | 54,200 | — | — |
| 2004-11-05 | $3.35 | $3.35 | 46,600 | — | — |
| 2004-11-04 | $3.15 | $3.15 | 4,000 | — | — |
| 2004-11-03 | $3.18 | $3.17 | 7,400 | — | — |
| 2004-11-02 | $3.21 | $3.21 | 13,600 | — | — |
| 2004-11-01 | $3.22 | $3.21 | 8,800 | — | — |
| 2004-10-29 | $3.19 | $3.19 | 7,600 | — | — |
| 2004-10-28 | $3.25 | $3.25 | 11,800 | — | — |
| 2004-10-27 | $3.35 | $3.35 | 5,600 | — | — |
| 2004-10-26 | $3.31 | $3.31 | 6,400 | — | — |
| 2004-10-25 | $3.26 | $3.26 | 7,200 | — | — |
| 2004-10-22 | $3.33 | $3.32 | 8,600 | — | — |
| 2004-10-21 | $3.40 | $3.40 | 2,000 | — | — |
| 2004-10-20 | $3.36 | $3.35 | 600 | — | — |
| 2004-10-19 | $3.35 | $3.35 | 4,200 | — | — |
| 2004-10-18 | $3.33 | $3.32 | 3,000 | — | — |
| 2004-10-15 | $3.32 | $3.31 | 3,000 | — | — |
| 2004-10-14 | $3.33 | $3.33 | 5,800 | — | — |
| 2004-10-13 | $3.26 | $3.26 | 8,000 | — | — |
| 2004-10-12 | $3.32 | $3.31 | 10,400 | — | — |
| 2004-10-11 | $3.34 | $3.34 | 22,200 | — | — |
| 2004-10-08 | $3.48 | $3.48 | 18,400 | — | — |
| 2004-10-07 | $3.49 | $3.48 | 8,400 | — | — |
| 2004-10-06 | $3.47 | $3.47 | 24,600 | — | — |
| 2004-10-05 | $3.30 | $3.30 | 6,800 | — | — |
| 2004-10-04 | $3.23 | $3.23 | 18,600 | — | — |
| 2004-10-01 | $3.20 | $3.20 | 5,000 | — | — |
| 2004-09-30 | $3.20 | $3.19 | 21,000 | — | — |
| 2004-09-29 | $3.20 | $3.19 | 14,800 | — | — |
| 2004-09-28 | $3.15 | $3.15 | 11,200 | — | — |
| 2004-09-27 | $3.21 | $3.20 | 16,400 | — | — |
| 2004-09-24 | $3.20 | $3.20 | 18,600 | — | — |
| 2004-09-23 | $3.23 | $3.23 | 8,000 | — | — |
| 2004-09-22 | $3.28 | $3.27 | 6,000 | — | — |
| 2004-09-21 | $3.36 | $3.36 | 11,000 | — | — |
| 2004-09-20 | $3.38 | $3.37 | 10,800 | — | — |
| 2004-09-17 | $3.49 | $3.49 | 18,200 | — | — |
| 2004-09-16 | $3.46 | $3.45 | 31,000 | — | — |
| 2004-09-15 | $3.65 | $3.65 | 4,200 | — | — |
| 2004-09-14 | $3.74 | $3.74 | 11,000 | — | — |
| 2004-09-13 | $3.70 | $3.70 | 7,400 | — | — |
| 2004-09-10 | $3.64 | $3.64 | 3,600 | — | — |
| 2004-09-09 | $3.53 | $3.52 | 6,600 | — | — |
| 2004-09-08 | $3.68 | $3.67 | 18,400 | — | — |
| 2004-09-07 | $3.65 | $3.65 | 13,800 | — | — |
| 2004-09-03 | $3.59 | $3.58 | 10,200 | — | — |
| 2004-09-02 | $3.51 | $3.50 | 2,000 | — | — |
| 2004-09-01 | $3.56 | $3.56 | 66,800 | — | — |
| 2004-08-31 | $3.80 | $3.80 | 2,600 | — | — |
| 2004-08-30 | $3.75 | $3.75 | 5,200 | — | — |
| 2004-08-27 | $3.65 | $3.64 | 5,200 | — | — |
| 2004-08-26 | $3.54 | $3.53 | 3,600 | — | — |
| 2004-08-25 | $3.71 | $3.71 | 3,400 | — | — |
| 2004-08-24 | $3.73 | $3.72 | 62,400 | — | — |
| 2004-08-23 | $3.62 | $3.62 | 9,200 | — | — |
| 2004-08-20 | $3.80 | $3.80 | 14,000 | — | — |
| 2004-08-19 | $3.79 | $3.79 | 2,200 | — | — |
| 2004-08-18 | $3.73 | $3.73 | 50,000 | — | — |
| 2004-08-17 | $3.74 | $3.74 | 7,400 | — | — |
| 2004-08-16 | $3.79 | $3.79 | 21,600 | — | — |
| 2004-08-13 | $3.80 | $3.80 | 17,400 | — | — |
| 2004-08-12 | $3.84 | $3.84 | 3,200 | — | — |
| 2004-08-11 | $3.75 | $3.75 | 17,800 | — | — |
| 2004-08-10 | $3.65 | $3.64 | 16,400 | — | — |
| 2004-08-09 | $3.71 | $3.70 | 5,800 | — | — |
| 2004-08-06 | $3.76 | $3.75 | 15,200 | — | — |
| 2004-08-05 | $3.89 | $3.88 | 19,200 | — | — |
| 2004-08-04 | $3.84 | $3.84 | 25,400 | — | — |
| 2004-08-03 | $3.77 | $3.76 | 30,000 | — | — |
| 2004-08-02 | $4.02 | $4.02 | 7,800 | — | — |
| 2004-07-30 | $4.06 | $4.06 | 7,000 | — | — |
| 2004-07-29 | $3.96 | $3.96 | 18,000 | — | — |
| 2004-07-28 | $4.13 | $4.12 | 67,600 | — | — |
| 2004-07-27 | $3.82 | $3.82 | 104,200 | — | — |
| 2004-07-26 | $4.15 | $4.14 | 85,800 | — | — |
| 2004-07-23 | $4.39 | $4.39 | 26,400 | — | — |
| 2004-07-22 | $4.60 | $4.60 | 31,800 | — | — |
| 2004-07-21 | $4.44 | $4.43 | 12,000 | — | — |
| 2004-07-20 | $4.54 | $4.53 | 17,800 | — | — |
| 2004-07-19 | $4.62 | $4.62 | 24,800 | — | — |
| 2004-07-16 | $4.64 | $4.64 | 19,000 | — | — |
| 2004-07-15 | $4.62 | $4.61 | 27,400 | — | — |
| 2004-07-14 | $4.62 | $4.61 | 21,200 | — | — |
| 2004-07-13 | $4.84 | $4.83 | 32,400 | — | — |
| 2004-07-12 | $4.50 | $4.50 | 91,400 | — | — |
| 2004-07-09 | $4.65 | $4.65 | 123,200 | — | — |
| 2004-07-08 | $5.05 | $5.05 | 78,000 | — | — |
| 2004-07-07 | $5.20 | $5.19 | 80,200 | — | — |
| 2004-07-06 | $5.01 | $5.00 | 80,800 | — | — |
| 2004-07-02 | $5.00 | $4.99 | 42,200 | — | — |
| 2004-07-01 | $4.77 | $4.77 | 148,000 | — | — |
| 2004-06-30 | $5.06 | $5.05 | 315,000 | — | — |
| 2004-06-29 | $4.66 | $4.65 | 55,600 | — | — |
| 2004-06-28 | $4.46 | $4.46 | 142,800 | — | — |
| 2004-06-25 | $4.40 | $4.40 | 157,800 | — | — |
| 2004-06-24 | $4.33 | $4.32 | 231,600 | — | — |
| 2004-06-23 | $4.02 | $4.01 | 24,200 | — | — |
| 2004-06-22 | $4.11 | $4.11 | 19,400 | — | — |
| 2004-06-21 | $4.19 | $4.19 | 7,800 | — | — |
| 2004-06-18 | $4.14 | $4.13 | 12,200 | — | — |
| 2004-06-17 | $4.18 | $4.17 | 3,200 | — | — |
| 2004-06-16 | $4.14 | $4.13 | 21,400 | — | — |
| 2004-06-15 | $4.18 | $4.17 | 14,400 | — | — |
| 2004-06-14 | $4.17 | $4.17 | 23,800 | — | — |
| 2004-06-10 | $4.18 | $4.17 | 10,200 | — | — |
| 2004-06-09 | $4.15 | $4.14 | 11,400 | — | — |
| 2004-06-08 | $4.15 | $4.14 | 104,600 | — | — |
| 2004-06-07 | $3.95 | $3.95 | 321,200 | — | — |
| 2004-06-04 | $4.50 | $4.50 | 23,400 | — | — |
| 2004-06-03 | $4.35 | $4.34 | 29,600 | — | — |
| 2004-06-02 | $4.38 | $4.37 | 87,800 | — | — |
| 2004-06-01 | $4.20 | $4.20 | 25,200 | — | — |
| 2004-05-28 | $4.21 | $4.21 | 27,600 | — | — |
| 2004-05-27 | $4.29 | $4.29 | 17,800 | — | — |
| 2004-05-26 | $4.21 | $4.20 | 26,400 | — | — |
| 2004-05-25 | $4.08 | $4.08 | 69,600 | — | — |
| 2004-05-24 | $4.30 | $4.29 | 99,600 | — | — |
| 2004-05-21 | $4.38 | $4.37 | 199,200 | — | — |
| 2004-05-20 | $4.03 | $4.02 | 14,000 | — | — |
| 2004-05-19 | $3.97 | $3.97 | 26,600 | — | — |
| 2004-05-18 | $4.00 | $3.99 | 27,600 | — | — |
| 2004-05-17 | $4.05 | $4.05 | 106,400 | — | — |
| 2004-05-14 | $3.88 | $3.87 | 32,400 | — | — |
| 2004-05-13 | $3.79 | $3.78 | 7,400 | — | — |
| 2004-05-12 | $3.75 | $3.75 | 19,800 | — | — |
| 2004-05-11 | $3.81 | $3.80 | 16,400 | — | — |
| 2004-05-10 | $3.82 | $3.81 | 46,400 | — | — |
| 2004-05-07 | $3.80 | $3.80 | 3,600 | — | — |
| 2004-05-06 | $3.74 | $3.73 | 10,000 | — | — |
| 2004-05-05 | $3.77 | $3.76 | 1,000 | — | — |
| 2004-05-04 | $3.73 | $3.72 | 26,200 | — | — |
| 2004-05-03 | $3.87 | $3.86 | 97,600 | — | — |
| 2004-04-30 | $3.76 | $3.75 | 49,400 | — | — |
| 2004-04-29 | $3.71 | $3.70 | 52,000 | — | — |
| 2004-04-28 | $3.74 | $3.73 | 42,000 | — | — |
| 2004-04-27 | $3.80 | $3.80 | 52,000 | — | — |
| 2004-04-26 | $3.73 | $3.72 | 51,800 | — | — |
| 2004-04-23 | $3.73 | $3.73 | 33,800 | — | — |
| 2004-04-22 | $3.79 | $3.79 | 18,400 | — | — |
| 2004-04-21 | $3.71 | $3.70 | 35,200 | — | — |
| 2004-04-20 | $3.75 | $3.74 | 98,000 | — | — |
| 2004-04-19 | $3.73 | $3.72 | 31,600 | — | — |
| 2004-04-16 | $3.78 | $3.77 | 27,800 | — | — |
| 2004-04-15 | $3.93 | $3.93 | 59,400 | — | — |
| 2004-04-14 | $4.07 | $4.07 | 77,600 | — | — |
| 2004-04-13 | $4.04 | $4.04 | 58,600 | — | — |
| 2004-04-12 | $4.06 | $4.06 | 178,600 | — | — |
| 2004-04-08 | $3.98 | $3.98 | 458,800 | — | — |
| 2004-04-07 | $3.28 | $3.28 | 31,400 | — | — |
| 2004-04-06 | $3.15 | $3.15 | 34,600 | — | — |
| 2004-04-05 | $3.27 | $3.27 | 31,600 | — | — |
| 2004-04-02 | $3.28 | $3.27 | 27,800 | — | — |
| 2004-04-01 | $3.24 | $3.24 | 30,200 | — | — |
| 2004-03-31 | $3.29 | $3.28 | 67,200 | — | — |
| 2004-03-30 | $3.23 | $3.23 | 32,400 | — | — |
| 2004-03-29 | $3.28 | $3.27 | 12,400 | — | — |
| 2004-03-26 | $3.30 | $3.29 | 42,800 | — | — |
| 2004-03-25 | $3.14 | $3.13 | 22,800 | — | — |
| 2004-03-24 | $3.13 | $3.12 | 23,400 | — | — |
| 2004-03-23 | $3.13 | $3.13 | 20,800 | — | — |
| 2004-03-22 | $3.13 | $3.12 | 28,800 | — | — |
| 2004-03-19 | $3.17 | $3.16 | 18,600 | — | — |
| 2004-03-18 | $3.13 | $3.12 | 47,000 | — | — |
| 2004-03-17 | $3.20 | $3.20 | 52,000 | — | — |
| 2004-03-16 | $3.23 | $3.22 | 70,800 | — | — |
| 2004-03-15 | $3.21 | $3.21 | 50,600 | — | — |
| 2004-03-12 | $3.20 | $3.20 | 92,000 | — | — |
| 2004-03-11 | $3.23 | $3.22 | 90,600 | — | — |
| 2004-03-10 | $3.25 | $3.25 | 88,200 | — | — |
| 2004-03-09 | $3.15 | $3.15 | 110,400 | — | — |
| 2004-03-08 | $3.35 | $3.35 | 185,000 | — | — |
| 2004-03-05 | $3.32 | $3.32 | 365,000 | — | — |
| 2004-03-04 | $3.62 | $3.62 | 713,000 | — | — |
| 2004-03-03 | $4.06 | $4.05 | 3,566,000 | — | — |
| 2004-03-02 | $2.63 | $2.62 | 68,000 | — | — |
| 2004-03-01 | $2.54 | $2.54 | 42,800 | — | — |
| 2004-02-27 | $2.63 | $2.62 | 27,400 | — | — |
| 2004-02-26 | $2.63 | $2.62 | 40,200 | — | — |
| 2004-02-25 | $2.71 | $2.71 | 29,600 | — | — |
| 2004-02-24 | $2.85 | $2.85 | 86,400 | — | — |
| 2004-02-23 | $3.08 | $3.07 | 11,600 | — | — |
| 2004-02-20 | $3.10 | $3.10 | 39,600 | — | — |
| 2004-02-19 | $3.18 | $3.17 | 17,600 | — | — |
| 2004-02-18 | $3.11 | $3.10 | 28,000 | — | — |
| 2004-02-17 | $3.23 | $3.23 | 54,800 | — | — |
| 2004-02-13 | $3.34 | $3.34 | 13,600 | — | — |
| 2004-02-12 | $3.38 | $3.38 | 21,200 | — | — |
| 2004-02-11 | $3.37 | $3.36 | 12,400 | — | — |
| 2004-02-10 | $3.40 | $3.40 | 36,600 | — | — |
| 2004-02-09 | $3.35 | $3.35 | 26,200 | — | — |
| 2004-02-06 | $3.31 | $3.30 | 15,800 | — | — |
| 2004-02-05 | $3.42 | $3.41 | 33,600 | — | — |
| 2004-02-04 | $3.53 | $3.52 | 21,600 | — | — |
| 2004-02-03 | $3.67 | $3.67 | 11,600 | — | — |
| 2004-02-02 | $3.65 | $3.64 | 44,200 | — | — |
| 2004-01-30 | $3.75 | $3.75 | 25,000 | — | — |
| 2004-01-29 | $3.72 | $3.72 | 74,000 | — | — |
| 2004-01-28 | $3.96 | $3.95 | 35,000 | — | — |
| 2004-01-27 | $3.97 | $3.96 | 66,600 | — | — |
| 2004-01-26 | $4.01 | $4.00 | 85,600 | — | — |
| 2004-01-23 | $3.99 | $3.99 | 24,400 | — | — |
| 2004-01-22 | $3.89 | $3.89 | 86,600 | — | — |
| 2004-01-21 | $4.08 | $4.08 | 234,800 | — | — |
| 2004-01-20 | $3.70 | $3.70 | 66,800 | — | — |
| 2004-01-16 | $3.59 | $3.58 | 175,200 | — | — |
| 2004-01-15 | $3.33 | $3.32 | 61,400 | — | — |
| 2004-01-14 | $3.43 | $3.42 | 86,200 | — | — |
| 2004-01-13 | $3.36 | $3.35 | 55,600 | — | — |
| 2004-01-12 | $3.42 | $3.42 | 85,000 | — | — |
| 2004-01-09 | $3.42 | $3.42 | 96,400 | — | — |
| 2004-01-08 | $3.67 | $3.66 | 191,200 | — | — |
| 2004-01-07 | $3.71 | $3.70 | 99,600 | — | — |
| 2004-01-06 | $4.00 | $4.00 | 194,800 | — | — |
| 2004-01-05 | $4.00 | $4.00 | 289,000 | — | — |
| 2004-01-02 | $3.90 | $3.89 | 103,200 | — | — |