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
- 1983-07-19 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 | $4.14 | $4.69 | 56,194 | — | — |
| 2004-12-30 | $4.15 | $4.71 | 34,425 | — | — |
| 2004-12-29 | $4.23 | $4.79 | 24,806 | — | — |
| 2004-12-28 | $4.25 | $4.82 | 30,881 | — | — |
| 2004-12-27 | $4.17 | $4.73 | 46,069 | — | — |
| 2004-12-23 | $4.27 | $4.84 | 65,813 | — | — |
| 2004-12-22 | $4.21 | $4.77 | 32,400 | — | — |
| 2004-12-21 | $4.22 | $4.78 | 42,019 | — | — |
| 2004-12-20 | $4.26 | $4.83 | 54,169 | — | — |
| 2004-12-17 | $4.33 | $4.91 | 26,831 | — | — |
| 2004-12-16 | $4.33 | $4.91 | 113,906 | — | — |
| 2004-12-15 | $4.29 | $4.87 | 52,144 | — | — |
| 2004-12-14 | $4.37 | $4.95 | 39,488 | — | — |
| 2004-12-13 | $4.35 | $4.93 | 102,263 | — | — |
| 2004-12-10 | $4.34 | $4.92 | 19,744 | — | — |
| 2004-12-09 | $4.32 | $4.90 | 17,719 | — | — |
| 2004-12-08 | $4.35 | $4.93 | 68,344 | — | — |
| 2004-12-07 | $4.42 | $5.01 | 61,256 | — | — |
| 2004-12-06 | $4.63 | $5.25 | 25,313 | — | — |
| 2004-12-03 | $4.78 | $5.43 | 29,869 | — | — |
| 2004-12-02 | $4.77 | $5.42 | 33,413 | — | — |
| 2004-12-01 | $4.75 | $5.39 | 77,456 | — | — |
| 2004-11-30 | $4.75 | $5.39 | 64,294 | — | — |
| 2004-11-29 | $4.66 | $5.29 | 89,606 | — | — |
| 2004-11-26 | $4.60 | $5.22 | 13,163 | — | — |
| 2004-11-24 | $4.56 | $5.17 | 35,438 | — | — |
| 2004-11-23 | $4.48 | $5.09 | 25,819 | — | — |
| 2004-11-22 | $4.45 | $5.05 | 59,231 | — | — |
| 2004-11-19 | $4.23 | $4.80 | 17,213 | — | — |
| 2004-11-18 | $4.29 | $4.87 | 15,694 | — | — |
| 2004-11-17 | $4.33 | $4.91 | 61,763 | — | — |
| 2004-11-16 | $4.25 | $4.82 | 92,138 | — | — |
| 2004-11-15 | $4.16 | $4.72 | 23,288 | — | — |
| 2004-11-12 | $4.21 | $4.77 | 52,650 | — | — |
| 2004-11-11 | $4.19 | $4.75 | 71,888 | — | — |
| 2004-11-10 | $4.14 | $4.69 | 36,956 | — | — |
| 2004-11-09 | $3.97 | $4.50 | 45,563 | — | — |
| 2004-11-08 | $3.87 | $4.39 | 61,256 | — | — |
| 2004-11-05 | $4.00 | $4.54 | 13,669 | — | — |
| 2004-11-04 | $3.95 | $4.48 | 53,663 | — | — |
| 2004-11-03 | $3.83 | $4.35 | 25,313 | — | — |
| 2004-11-02 | $3.79 | $4.30 | 58,725 | — | — |
| 2004-11-01 | $3.89 | $4.41 | 31,894 | — | — |
| 2004-10-29 | $3.88 | $4.40 | 28,856 | — | — |
| 2004-10-28 | $3.90 | $4.43 | 69,863 | — | — |
| 2004-10-27 | $3.91 | $4.43 | 55,688 | — | — |
| 2004-10-26 | $3.88 | $4.40 | 56,194 | — | — |
| 2004-10-25 | $3.85 | $4.37 | 31,894 | — | — |
| 2004-10-22 | $3.79 | $4.30 | 27,338 | — | — |
| 2004-10-21 | $3.89 | $4.41 | 58,725 | — | — |
| 2004-10-20 | $3.93 | $4.46 | 66,319 | — | — |
| 2004-10-19 | $3.90 | $4.43 | 23,288 | — | — |
| 2004-10-18 | $3.93 | $4.45 | 388,294 | — | — |
| 2004-10-15 | $3.94 | $4.47 | 30,375 | — | — |
| 2004-10-14 | $3.96 | $4.49 | 50,625 | — | — |
| 2004-10-13 | $4.04 | $4.58 | 63,788 | — | — |
| 2004-10-12 | $4.14 | $4.69 | 78,469 | — | — |
| 2004-10-11 | $4.10 | $4.65 | 70,875 | — | — |
| 2004-10-08 | $4.03 | $4.57 | 32,400 | — | — |
| 2004-10-07 | $4.09 | $4.64 | 77,963 | — | — |
| 2004-10-06 | $4.04 | $4.58 | 849,488 | — | — |
| 2004-10-05 | $3.97 | $4.50 | 33,413 | — | — |
| 2004-10-04 | $4.03 | $4.57 | 35,438 | — | — |
| 2004-10-01 | $3.97 | $4.51 | 65,813 | — | — |
| 2004-09-30 | $3.87 | $4.39 | 76,444 | — | — |
| 2004-09-29 | $3.88 | $4.40 | 39,994 | — | — |
| 2004-09-28 | $3.84 | $4.36 | 25,819 | — | — |
| 2004-09-27 | $3.85 | $4.36 | 59,738 | — | — |
| 2004-09-24 | $3.82 | $4.33 | 36,450 | — | — |
| 2004-09-23 | $3.80 | $4.31 | 40,500 | — | — |
| 2004-09-22 | $3.85 | $4.37 | 77,456 | — | — |
| 2004-09-21 | $3.95 | $4.48 | 42,019 | — | — |
| 2004-09-20 | $3.97 | $4.51 | 49,106 | — | — |
| 2004-09-17 | $3.98 | $4.52 | 131,625 | — | — |
| 2004-09-16 | $4.10 | $4.65 | 63,281 | — | — |
| 2004-09-15 | $4.03 | $4.57 | 50,625 | — | — |
| 2004-09-14 | $3.96 | $4.50 | 68,175 | — | — |
| 2004-09-13 | $3.95 | $4.48 | 105,975 | — | — |
| 2004-09-10 | $4.05 | $4.59 | 34,425 | — | — |
| 2004-09-09 | $4.12 | $4.67 | 61,425 | — | — |
| 2004-09-08 | $4.11 | $4.66 | 132,975 | — | — |
| 2004-09-07 | $4.15 | $4.71 | 108,000 | — | — |
| 2004-09-03 | $4.13 | $4.69 | 35,100 | — | — |
| 2004-09-02 | $4.10 | $4.65 | 62,100 | — | — |
| 2004-09-01 | $4.11 | $4.66 | 93,150 | — | — |
| 2004-08-31 | $4.05 | $4.59 | 74,250 | — | — |
| 2004-08-30 | $4.10 | $4.65 | 89,100 | — | — |
| 2004-08-27 | $4.00 | $4.54 | 43,200 | — | — |
| 2004-08-26 | $4.00 | $4.54 | 53,325 | — | — |
| 2004-08-25 | $4.08 | $4.63 | 157,275 | — | — |
| 2004-08-24 | $4.00 | $4.54 | 106,650 | — | — |
| 2004-08-23 | $3.74 | $4.25 | 43,200 | — | — |
| 2004-08-20 | $3.62 | $4.11 | 38,475 | — | — |
| 2004-08-19 | $3.60 | $4.08 | 8,775 | — | — |
| 2004-08-18 | $3.63 | $4.12 | 63,450 | — | — |
| 2004-08-17 | $3.57 | $4.05 | 35,775 | — | — |
| 2004-08-16 | $3.57 | $4.05 | 100,575 | — | — |
| 2004-08-13 | $3.47 | $3.94 | 68,850 | — | — |
| 2004-08-12 | $3.47 | $3.94 | 72,900 | — | — |
| 2004-08-11 | $3.53 | $4.01 | 83,025 | — | — |
| 2004-08-10 | $3.59 | $4.07 | 93,150 | — | — |
| 2004-08-09 | $3.48 | $3.95 | 55,350 | — | — |
| 2004-08-06 | $3.53 | $4.01 | 75,600 | — | — |
| 2004-08-05 | $3.59 | $4.07 | 57,375 | — | — |
| 2004-08-04 | $3.66 | $4.16 | 70,200 | — | — |
| 2004-08-03 | $3.65 | $4.14 | 48,600 | — | — |
| 2004-08-02 | $3.65 | $4.14 | 99,900 | — | — |
| 2004-07-30 | $3.59 | $4.07 | 160,650 | — | — |
| 2004-07-29 | $3.79 | $4.29 | 105,975 | — | — |
| 2004-07-28 | $3.94 | $4.47 | 66,825 | — | — |
| 2004-07-27 | $4.03 | $4.57 | 65,475 | — | — |
| 2004-07-26 | $4.06 | $4.60 | 140,400 | — | — |
| 2004-07-23 | $4.05 | $4.60 | 73,575 | — | — |
| 2004-07-22 | $4.06 | $4.60 | 50,625 | — | — |
| 2004-07-21 | $4.05 | $4.59 | 125,550 | — | — |
| 2004-07-20 | $4.05 | $4.60 | 118,125 | — | — |
| 2004-07-19 | $4.00 | $4.54 | 116,100 | — | — |
| 2004-07-16 | $3.98 | $4.51 | 93,825 | — | — |
| 2004-07-15 | $4.00 | $4.54 | 110,700 | — | — |
| 2004-07-14 | $3.98 | $4.51 | 16,200 | — | — |
| 2004-07-13 | $3.98 | $4.52 | 148,500 | — | — |
| 2004-07-12 | $4.07 | $4.61 | 110,700 | — | — |
| 2004-07-09 | $4.04 | $4.59 | 112,050 | — | — |
| 2004-07-08 | $4.01 | $4.55 | 127,575 | — | — |
| 2004-07-07 | $4.03 | $4.57 | 104,625 | — | — |
| 2004-07-06 | $4.08 | $4.63 | 170,775 | — | — |
| 2004-07-02 | $4.02 | $4.56 | 35,775 | — | — |
| 2004-07-01 | $4.04 | $4.58 | 177,525 | — | — |
| 2004-06-30 | $4.03 | $4.57 | 190,350 | — | — |
| 2004-06-29 | $4.02 | $4.56 | 135,675 | — | — |
| 2004-06-28 | $4.01 | $4.55 | 193,050 | — | — |
| 2004-06-25 | $4.02 | $4.56 | 877,500 | — | — |
| 2004-06-24 | $3.97 | $4.50 | 178,875 | — | — |
| 2004-06-23 | $4.01 | $4.55 | 152,550 | — | — |
| 2004-06-22 | $4.02 | $4.56 | 139,050 | — | — |
| 2004-06-21 | $3.94 | $4.47 | 66,825 | — | — |
| 2004-06-18 | $3.93 | $4.46 | 156,600 | — | — |
| 2004-06-17 | $4.10 | $4.65 | 152,550 | — | — |
| 2004-06-16 | $4.13 | $4.69 | 181,575 | — | — |
| 2004-06-15 | $4.00 | $4.53 | 101,250 | — | — |
| 2004-06-14 | $3.95 | $4.48 | 232,200 | — | — |
| 2004-06-10 | $3.97 | $4.51 | 219,375 | — | — |
| 2004-06-09 | $3.97 | $4.50 | 70,200 | — | — |
| 2004-06-08 | $3.95 | $4.48 | 52,650 | — | — |
| 2004-06-07 | $3.99 | $4.53 | 130,950 | — | — |
| 2004-06-04 | $3.84 | $4.36 | 126,225 | — | — |
| 2004-06-03 | $3.65 | $4.14 | 46,575 | — | — |
| 2004-06-02 | $3.69 | $4.18 | 95,850 | — | — |
| 2004-06-01 | $3.70 | $4.20 | 166,725 | — | — |
| 2004-05-28 | $3.72 | $4.22 | 136,350 | — | — |
| 2004-05-27 | $3.62 | $4.11 | 75,600 | — | — |
| 2004-05-26 | $3.72 | $4.21 | 49,950 | — | — |
| 2004-05-25 | $3.71 | $4.21 | 74,925 | — | — |
| 2004-05-24 | $3.70 | $4.20 | 209,925 | — | — |
| 2004-05-21 | $3.66 | $4.15 | 98,550 | — | — |
| 2004-05-20 | $3.66 | $4.15 | 71,550 | — | — |
| 2004-05-19 | $3.64 | $4.13 | 73,575 | — | — |
| 2004-05-18 | $3.66 | $4.15 | 49,275 | — | — |
| 2004-05-17 | $3.69 | $4.19 | 38,475 | — | — |
| 2004-05-14 | $3.70 | $4.20 | 108,000 | — | — |
| 2004-05-13 | $3.53 | $4.00 | 8,775 | — | — |
| 2004-05-12 | $3.49 | $3.96 | 12,825 | — | — |
| 2004-05-11 | $3.52 | $3.99 | 33,750 | — | — |
| 2004-05-10 | $3.43 | $3.89 | 60,750 | — | — |
| 2004-05-07 | $3.42 | $3.88 | 16,875 | — | — |
| 2004-05-06 | $3.47 | $3.93 | 92,475 | — | — |
| 2004-05-05 | $3.49 | $3.96 | 247,725 | — | — |
| 2004-05-04 | $3.24 | $3.67 | 86,400 | — | — |
| 2004-05-03 | $3.32 | $3.76 | 18,900 | — | — |
| 2004-04-30 | $3.35 | $3.80 | 36,450 | — | — |
| 2004-04-29 | $3.43 | $3.89 | 33,750 | — | — |
| 2004-04-28 | $3.46 | $3.92 | 33,075 | — | — |
| 2004-04-27 | $3.50 | $3.97 | 22,950 | — | — |
| 2004-04-26 | $3.49 | $3.96 | 33,750 | — | — |
| 2004-04-23 | $3.48 | $3.94 | 31,725 | — | — |
| 2004-04-22 | $3.50 | $3.97 | 108,000 | — | — |
| 2004-04-21 | $3.28 | $3.72 | 107,325 | — | — |
| 2004-04-20 | $3.38 | $3.83 | 44,550 | — | — |
| 2004-04-19 | $3.46 | $3.93 | 97,875 | — | — |
| 2004-04-16 | $3.53 | $4.00 | 24,300 | — | — |
| 2004-04-15 | $3.52 | $3.99 | 163,350 | — | — |
| 2004-04-14 | $3.64 | $4.13 | 56,700 | — | — |
| 2004-04-13 | $3.62 | $4.11 | 22,275 | — | — |
| 2004-04-12 | $3.60 | $4.09 | 10,125 | — | — |
| 2004-04-08 | $3.63 | $4.12 | 72,900 | — | — |
| 2004-04-07 | $3.55 | $4.03 | 149,850 | — | — |
| 2004-04-06 | $3.55 | $4.03 | 23,625 | — | — |
| 2004-04-05 | $3.55 | $4.03 | 22,950 | — | — |
| 2004-04-02 | $3.55 | $4.03 | 47,925 | — | — |
| 2004-04-01 | $3.53 | $4.00 | 64,800 | — | — |
| 2004-03-31 | $3.54 | $4.02 | 94,500 | — | — |
| 2004-03-30 | $3.43 | $3.90 | 36,450 | — | — |
| 2004-03-29 | $3.48 | $3.95 | 47,250 | — | — |
| 2004-03-26 | $3.43 | $3.90 | 87,075 | — | — |
| 2004-03-25 | $3.46 | $3.93 | 64,125 | — | — |
| 2004-03-24 | $3.44 | $3.91 | 48,600 | — | — |
| 2004-03-23 | $3.47 | $3.93 | 124,200 | — | — |
| 2004-03-22 | $3.45 | $3.92 | 49,950 | — | — |
| 2004-03-19 | $3.52 | $3.99 | 124,875 | — | — |
| 2004-03-18 | $3.50 | $3.97 | 166,725 | — | — |
| 2004-03-17 | $3.47 | $3.93 | 385,425 | — | — |
| 2004-03-16 | $3.73 | $4.23 | 99,900 | — | — |
| 2004-03-15 | $3.75 | $4.25 | 185,625 | — | — |
| 2004-03-12 | $4.08 | $4.63 | 59,400 | — | — |
| 2004-03-11 | $4.19 | $4.75 | 54,675 | — | — |
| 2004-03-10 | $4.29 | $4.86 | 168,750 | — | — |
| 2004-03-09 | $4.37 | $4.96 | 219,375 | — | — |
| 2004-03-08 | $4.31 | $4.89 | 234,225 | — | — |
| 2004-03-05 | $4.26 | $4.83 | 218,700 | — | — |
| 2004-03-04 | $4.15 | $4.71 | 134,325 | — | — |
| 2004-03-03 | $4.01 | $4.55 | 122,850 | — | — |
| 2004-03-02 | $4.01 | $4.55 | 116,775 | — | — |
| 2004-03-01 | $3.87 | $4.39 | 82,350 | — | — |
| 2004-02-27 | $3.68 | $4.18 | 33,075 | — | — |
| 2004-02-26 | $3.70 | $4.19 | 52,650 | — | — |
| 2004-02-25 | $3.69 | $4.18 | 80,325 | — | — |
| 2004-02-24 | $3.69 | $4.18 | 113,400 | — | — |
| 2004-02-23 | $3.79 | $4.30 | 249,075 | — | — |
| 2004-02-20 | $3.73 | $4.23 | 34,425 | — | — |
| 2004-02-19 | $3.72 | $4.22 | 65,475 | — | — |
| 2004-02-18 | $3.85 | $4.37 | 163,350 | — | — |
| 2004-02-17 | $3.72 | $4.22 | 125,550 | — | — |
| 2004-02-13 | $3.61 | $4.10 | 20,925 | — | — |
| 2004-02-12 | $3.59 | $4.07 | 78,975 | — | — |
| 2004-02-11 | $3.53 | $4.01 | 204,525 | — | — |
| 2004-02-10 | $3.56 | $4.03 | 324,675 | — | — |
| 2004-02-09 | $3.82 | $4.34 | 236,925 | — | — |
| 2004-02-06 | $3.80 | $4.31 | 648,675 | — | — |
| 2004-02-05 | $3.68 | $4.18 | 260,550 | — | — |
| 2004-02-04 | $3.40 | $3.86 | 91,125 | — | — |
| 2004-02-03 | $3.34 | $3.79 | 180,225 | — | — |
| 2004-02-02 | $3.25 | $3.68 | 38,475 | — | — |
| 2004-01-30 | $3.19 | $3.62 | 10,125 | — | — |
| 2004-01-29 | $3.19 | $3.61 | 25,650 | — | — |
| 2004-01-28 | $3.19 | $3.62 | 49,950 | — | — |
| 2004-01-27 | $3.18 | $3.60 | 48,600 | — | — |
| 2004-01-26 | $3.17 | $3.60 | 147,150 | — | — |
| 2004-01-23 | $3.11 | $3.53 | 52,650 | — | — |
| 2004-01-22 | $3.06 | $3.47 | 28,350 | — | — |
| 2004-01-21 | $3.03 | $3.44 | 43,875 | — | — |
| 2004-01-20 | $3.01 | $3.41 | 42,525 | — | — |
| 2004-01-16 | $3.00 | $3.40 | 104,625 | — | — |
| 2004-01-15 | $2.96 | $3.36 | 175,500 | — | — |
| 2004-01-14 | $2.89 | $3.28 | 56,700 | — | — |
| 2004-01-13 | $2.86 | $3.25 | 35,775 | — | — |
| 2004-01-12 | $2.87 | $3.25 | 62,100 | — | — |
| 2004-01-09 | $2.84 | $3.23 | 37,125 | — | — |
| 2004-01-08 | $2.85 | $3.23 | 31,050 | — | — |
| 2004-01-07 | $2.81 | $3.18 | 49,275 | — | — |
| 2004-01-06 | $2.79 | $3.16 | 33,750 | — | — |
| 2004-01-05 | $2.73 | $3.10 | 184,275 | — | — |
| 2004-01-02 | $2.74 | $3.11 | 71,550 | — | — |