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
- 2003-12-18 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 | $5.30 | $5.30 | 1,730,400 | — | — |
| 2004-12-30 | $5.28 | $5.28 | 1,211,600 | — | — |
| 2004-12-29 | $5.25 | $5.25 | 1,466,800 | — | — |
| 2004-12-28 | $5.24 | $5.24 | 1,329,200 | — | — |
| 2004-12-27 | $5.16 | $5.16 | 1,623,600 | — | — |
| 2004-12-23 | $5.12 | $5.12 | 1,067,200 | — | — |
| 2004-12-22 | $4.99 | $4.99 | 1,938,400 | — | — |
| 2004-12-21 | $5.00 | $5.00 | 3,433,600 | — | — |
| 2004-12-20 | $5.03 | $5.03 | 1,876,800 | — | — |
| 2004-12-17 | $5.10 | $5.10 | 1,108,000 | — | — |
| 2004-12-16 | $5.01 | $5.00 | 872,000 | — | — |
| 2004-12-15 | $5.06 | $5.06 | 2,851,200 | — | — |
| 2004-12-14 | $5.09 | $5.09 | 2,059,200 | — | — |
| 2004-12-13 | $5.06 | $5.06 | 2,026,800 | — | — |
| 2004-12-10 | $4.99 | $4.99 | 3,033,600 | — | — |
| 2004-12-09 | $4.88 | $4.88 | 2,671,200 | — | — |
| 2004-12-08 | $4.99 | $4.99 | 1,463,600 | — | — |
| 2004-12-07 | $4.93 | $4.93 | 3,672,800 | — | — |
| 2004-12-06 | $5.05 | $5.05 | 7,530,400 | — | — |
| 2004-12-03 | $4.90 | $4.90 | 2,204,800 | — | — |
| 2004-12-02 | $4.85 | $4.85 | 1,108,800 | — | — |
| 2004-12-01 | $4.83 | $4.83 | 4,661,600 | — | — |
| 2004-11-30 | $4.85 | $4.85 | 3,784,000 | — | — |
| 2004-11-29 | $4.79 | $4.79 | 3,098,000 | — | — |
| 2004-11-26 | $4.78 | $4.77 | 912,000 | — | — |
| 2004-11-24 | $4.79 | $4.79 | 4,766,400 | — | — |
| 2004-11-23 | $4.76 | $4.76 | 4,242,400 | — | — |
| 2004-11-22 | $4.78 | $4.78 | 3,273,600 | — | — |
| 2004-11-19 | $4.71 | $4.71 | 5,018,000 | — | — |
| 2004-11-18 | $4.76 | $4.76 | 25,042,000 | — | — |
| 2004-11-17 | $4.74 | $4.74 | 2,916,400 | — | — |
| 2004-11-16 | $4.49 | $4.49 | 2,752,400 | — | — |
| 2004-11-15 | $4.62 | $4.62 | 2,651,200 | — | — |
| 2004-11-12 | $4.75 | $4.75 | 1,846,000 | — | — |
| 2004-11-11 | $4.49 | $4.49 | 3,827,200 | — | — |
| 2004-11-10 | $4.40 | $4.40 | 1,431,200 | — | — |
| 2004-11-09 | $4.26 | $4.26 | 2,617,600 | — | — |
| 2004-11-08 | $4.24 | $4.23 | 2,736,000 | — | — |
| 2004-11-05 | $4.07 | $4.07 | 1,997,600 | — | — |
| 2004-11-04 | $4.06 | $4.06 | 1,420,400 | — | — |
| 2004-11-03 | $4.08 | $4.08 | 2,552,800 | — | — |
| 2004-11-02 | $3.98 | $3.98 | 2,496,000 | — | — |
| 2004-11-01 | $4.07 | $4.07 | 563,600 | — | — |
| 2004-10-29 | $4.06 | $4.06 | 483,200 | — | — |
| 2004-10-28 | $4.09 | $4.09 | 918,400 | — | — |
| 2004-10-27 | $4.14 | $4.14 | 2,500,800 | — | — |
| 2004-10-26 | $4.08 | $4.08 | 1,700,800 | — | — |
| 2004-10-25 | $4.10 | $4.10 | 1,274,400 | — | — |
| 2004-10-22 | $4.07 | $4.07 | 3,524,400 | — | — |
| 2004-10-21 | $3.90 | $3.90 | 663,200 | — | — |
| 2004-10-20 | $3.97 | $3.97 | 1,989,600 | — | — |
| 2004-10-19 | $3.98 | $3.98 | 2,657,200 | — | — |
| 2004-10-18 | $3.96 | $3.96 | 720,000 | — | — |
| 2004-10-15 | $3.88 | $3.88 | 586,000 | — | — |
| 2004-10-14 | $3.87 | $3.87 | 291,200 | — | — |
| 2004-10-13 | $3.91 | $3.91 | 2,449,200 | — | — |
| 2004-10-12 | $3.98 | $3.98 | 2,206,800 | — | — |
| 2004-10-11 | $4.05 | $4.05 | 2,850,000 | — | — |
| 2004-10-08 | $3.89 | $3.88 | 3,887,200 | — | — |
| 2004-10-07 | $3.81 | $3.81 | 226,800 | — | — |
| 2004-10-06 | $3.87 | $3.87 | 392,000 | — | — |
| 2004-10-05 | $3.90 | $3.90 | 291,600 | — | — |
| 2004-10-04 | $3.85 | $3.85 | 544,400 | — | — |
| 2004-10-01 | $3.82 | $3.82 | 1,344,800 | — | — |
| 2004-09-30 | $3.75 | $3.75 | 712,000 | — | — |
| 2004-09-29 | $3.70 | $3.69 | 665,200 | — | — |
| 2004-09-28 | $3.71 | $3.71 | 1,019,200 | — | — |
| 2004-09-27 | $3.71 | $3.71 | 1,061,200 | — | — |
| 2004-09-24 | $3.78 | $3.78 | 3,769,200 | — | — |
| 2004-09-23 | $3.72 | $3.72 | 746,000 | — | — |
| 2004-09-22 | $3.80 | $3.80 | 1,652,000 | — | — |
| 2004-09-21 | $3.73 | $3.72 | 958,000 | — | — |
| 2004-09-20 | $3.60 | $3.60 | 1,055,600 | — | — |
| 2004-09-17 | $3.51 | $3.51 | 1,015,200 | — | — |
| 2004-09-16 | $3.49 | $3.49 | 744,800 | — | — |
| 2004-09-15 | $3.42 | $3.42 | 858,000 | — | — |
| 2004-09-14 | $3.39 | $3.39 | 1,122,000 | — | — |
| 2004-09-13 | $3.20 | $3.20 | 338,400 | — | — |
| 2004-09-10 | $3.16 | $3.16 | 368,400 | — | — |
| 2004-09-09 | $3.14 | $3.14 | 544,800 | — | — |
| 2004-09-08 | $3.16 | $3.16 | 576,000 | — | — |
| 2004-09-07 | $3.09 | $3.08 | 677,200 | — | — |
| 2004-09-03 | $3.06 | $3.06 | 147,200 | — | — |
| 2004-09-02 | $3.11 | $3.11 | 627,600 | — | — |
| 2004-09-01 | $3.09 | $3.09 | 1,143,600 | — | — |
| 2004-08-31 | $3.04 | $3.04 | 320,800 | — | — |
| 2004-08-30 | $3.09 | $3.09 | 1,017,200 | — | — |
| 2004-08-27 | $2.95 | $2.95 | 1,350,400 | — | — |
| 2004-08-26 | $3.00 | $3.00 | 497,200 | — | — |
| 2004-08-25 | $3.00 | $3.00 | 1,305,600 | — | — |
| 2004-08-24 | $3.00 | $3.00 | 1,295,200 | — | — |
| 2004-08-23 | $3.12 | $3.12 | 393,600 | — | — |
| 2004-08-20 | $3.16 | $3.16 | 314,400 | — | — |
| 2004-08-19 | $3.20 | $3.20 | 3,779,200 | — | — |
| 2004-08-18 | $3.28 | $3.28 | 740,400 | — | — |
| 2004-08-17 | $3.28 | $3.28 | 479,200 | — | — |
| 2004-08-16 | $3.26 | $3.26 | 952,000 | — | — |
| 2004-08-13 | $3.25 | $3.25 | 724,400 | — | — |
| 2004-08-12 | $3.25 | $3.24 | 1,496,800 | — | — |
| 2004-08-11 | $3.06 | $3.06 | 1,135,600 | — | — |
| 2004-08-10 | $2.91 | $2.91 | 515,200 | — | — |
| 2004-08-09 | $2.89 | $2.89 | 642,000 | — | — |
| 2004-08-06 | $2.95 | $2.95 | 898,800 | — | — |
| 2004-08-05 | $3.01 | $3.01 | 1,594,800 | — | — |
| 2004-08-04 | $3.05 | $3.05 | 1,115,200 | — | — |
| 2004-08-03 | $3.12 | $3.12 | 235,200 | — | — |
| 2004-08-02 | $3.19 | $3.19 | 428,400 | — | — |
| 2004-07-30 | $3.14 | $3.14 | 328,800 | — | — |
| 2004-07-29 | $3.09 | $3.09 | 346,000 | — | — |
| 2004-07-28 | $3.07 | $3.07 | 598,800 | — | — |
| 2004-07-27 | $3.09 | $3.09 | 1,281,200 | — | — |
| 2004-07-26 | $3.13 | $3.12 | 462,800 | — | — |
| 2004-07-23 | $3.23 | $3.23 | 3,818,800 | — | — |
| 2004-07-22 | $3.40 | $3.40 | 739,200 | — | — |
| 2004-07-21 | $3.44 | $3.44 | 798,000 | — | — |
| 2004-07-20 | $3.44 | $3.44 | 1,614,400 | — | — |
| 2004-07-19 | $3.47 | $3.47 | 1,622,400 | — | — |
| 2004-07-16 | $3.45 | $3.45 | 1,993,600 | — | — |
| 2004-07-15 | $3.42 | $3.42 | 1,272,800 | — | — |
| 2004-07-14 | $3.31 | $3.31 | 2,232,400 | — | — |
| 2004-07-13 | $3.49 | $3.49 | 2,747,200 | — | — |
| 2004-07-12 | $3.55 | $3.54 | 457,600 | — | — |
| 2004-07-09 | $3.59 | $3.59 | 402,400 | — | — |
| 2004-07-08 | $3.65 | $3.65 | 495,600 | — | — |
| 2004-07-07 | $3.65 | $3.65 | 974,000 | — | — |
| 2004-07-06 | $3.68 | $3.68 | 1,746,000 | — | — |
| 2004-07-02 | $3.65 | $3.65 | 961,200 | — | — |
| 2004-07-01 | $3.61 | $3.61 | 2,515,200 | — | — |
| 2004-06-30 | $3.50 | $3.50 | 1,465,200 | — | — |
| 2004-06-29 | $3.48 | $3.47 | 1,041,600 | — | — |
| 2004-06-28 | $3.43 | $3.43 | 855,200 | — | — |
| 2004-06-25 | $3.45 | $3.45 | 6,609,600 | — | — |
| 2004-06-24 | $3.43 | $3.42 | 499,600 | — | — |
| 2004-06-23 | $3.48 | $3.47 | 704,400 | — | — |
| 2004-06-22 | $3.44 | $3.44 | 1,204,800 | — | — |
| 2004-06-21 | $3.42 | $3.42 | 1,777,200 | — | — |
| 2004-06-18 | $3.37 | $3.36 | 1,814,400 | — | — |
| 2004-06-17 | $3.38 | $3.38 | 1,030,000 | — | — |
| 2004-06-16 | $3.39 | $3.39 | 3,034,400 | — | — |
| 2004-06-15 | $3.38 | $3.38 | 1,945,200 | — | — |
| 2004-06-14 | $3.43 | $3.42 | 548,000 | — | — |
| 2004-06-10 | $3.51 | $3.50 | 2,429,200 | — | — |
| 2004-06-09 | $3.41 | $3.41 | 1,006,000 | — | — |
| 2004-06-08 | $3.42 | $3.42 | 1,068,400 | — | — |
| 2004-06-07 | $3.32 | $3.31 | 633,200 | — | — |
| 2004-06-04 | $3.36 | $3.36 | 476,000 | — | — |
| 2004-06-03 | $3.31 | $3.31 | 856,800 | — | — |
| 2004-06-02 | $3.40 | $3.39 | 471,600 | — | — |
| 2004-06-01 | $3.35 | $3.35 | 1,097,600 | — | — |
| 2004-05-28 | $3.48 | $3.47 | 1,086,800 | — | — |
| 2004-05-27 | $3.38 | $3.38 | 849,200 | — | — |
| 2004-05-26 | $3.30 | $3.30 | 2,856,800 | — | — |
| 2004-05-25 | $3.17 | $3.17 | 804,400 | — | — |
| 2004-05-24 | $3.07 | $3.07 | 4,628,800 | — | — |
| 2004-05-21 | $3.24 | $3.24 | 478,800 | — | — |
| 2004-05-20 | $3.23 | $3.23 | 1,192,000 | — | — |
| 2004-05-19 | $3.34 | $3.34 | 650,000 | — | — |
| 2004-05-18 | $3.38 | $3.38 | 1,416,400 | — | — |
| 2004-05-17 | $3.48 | $3.47 | 600,800 | — | — |
| 2004-05-14 | $3.50 | $3.50 | 620,000 | — | — |
| 2004-05-13 | $3.54 | $3.54 | 278,000 | — | — |
| 2004-05-12 | $3.63 | $3.62 | 601,600 | — | — |
| 2004-05-11 | $3.66 | $3.65 | 1,624,400 | — | — |
| 2004-05-10 | $3.68 | $3.68 | 1,312,000 | — | — |
| 2004-05-07 | $3.89 | $3.89 | 313,200 | — | — |
| 2004-05-06 | $3.92 | $3.92 | 912,400 | — | — |
| 2004-05-05 | $4.20 | $4.20 | 637,200 | — | — |
| 2004-05-04 | $4.04 | $4.04 | 746,000 | — | — |
| 2004-05-03 | $4.08 | $4.08 | 1,149,200 | — | — |
| 2004-04-30 | $3.90 | $3.90 | 769,600 | — | — |
| 2004-04-29 | $3.88 | $3.88 | 465,200 | — | — |
| 2004-04-28 | $3.75 | $3.75 | 1,157,600 | — | — |
| 2004-04-27 | $3.79 | $3.79 | 393,600 | — | — |
| 2004-04-26 | $3.94 | $3.93 | 1,024,000 | — | — |
| 2004-04-23 | $4.01 | $4.01 | 2,088,800 | — | — |
| 2004-04-22 | $4.24 | $4.24 | 1,990,800 | — | — |
| 2004-04-21 | $4.03 | $4.03 | 1,120,800 | — | — |
| 2004-04-20 | $4.00 | $4.00 | 2,316,800 | — | — |
| 2004-04-19 | $3.69 | $3.69 | 408,400 | — | — |
| 2004-04-16 | $3.64 | $3.64 | 1,124,400 | — | — |
| 2004-04-15 | $3.70 | $3.69 | 116,400 | — | — |
| 2004-04-14 | $3.69 | $3.69 | 662,400 | — | — |
| 2004-04-13 | $3.80 | $3.80 | 228,400 | — | — |
| 2004-04-12 | $3.81 | $3.81 | 588,000 | — | — |
| 2004-04-08 | $3.76 | $3.76 | 132,800 | — | — |
| 2004-04-07 | $3.78 | $3.78 | 250,000 | — | — |
| 2004-04-06 | $3.79 | $3.79 | 208,000 | — | — |
| 2004-04-05 | $3.80 | $3.80 | 578,800 | — | — |
| 2004-04-02 | $3.81 | $3.81 | 426,000 | — | — |
| 2004-04-01 | $3.85 | $3.85 | 494,800 | — | — |
| 2004-03-31 | $3.91 | $3.91 | 364,000 | — | — |
| 2004-03-30 | $3.98 | $3.98 | 113,200 | — | — |
| 2004-03-29 | $3.99 | $3.99 | 288,800 | — | — |
| 2004-03-26 | $4.00 | $4.00 | 232,000 | — | — |
| 2004-03-25 | $4.03 | $4.03 | 724,400 | — | — |
| 2004-03-24 | $4.05 | $4.05 | 512,800 | — | — |
| 2004-03-23 | $3.98 | $3.98 | 324,800 | — | — |
| 2004-03-22 | $3.95 | $3.95 | 370,800 | — | — |
| 2004-03-19 | $3.89 | $3.89 | 100,000 | — | — |
| 2004-03-18 | $3.93 | $3.92 | 167,600 | — | — |
| 2004-03-17 | $3.90 | $3.90 | 286,400 | — | — |
| 2004-03-16 | $3.85 | $3.85 | 293,200 | — | — |
| 2004-03-15 | $3.87 | $3.87 | 157,200 | — | — |
| 2004-03-12 | $3.84 | $3.84 | 1,053,600 | — | — |
| 2004-03-11 | $3.83 | $3.83 | 1,763,200 | — | — |
| 2004-03-10 | $4.10 | $4.10 | 366,000 | — | — |
| 2004-03-09 | $4.11 | $4.11 | 96,000 | — | — |
| 2004-03-08 | $4.15 | $4.15 | 157,600 | — | — |
| 2004-03-05 | $4.17 | $4.17 | 100,000 | — | — |
| 2004-03-04 | $4.18 | $4.18 | 502,000 | — | — |
| 2004-03-03 | $4.20 | $4.20 | 909,200 | — | — |
| 2004-03-02 | $4.16 | $4.16 | 119,200 | — | — |
| 2004-03-01 | $4.15 | $4.15 | 283,600 | — | — |
| 2004-02-27 | $4.15 | $4.15 | 526,000 | — | — |
| 2004-02-26 | $4.08 | $4.08 | 390,800 | — | — |
| 2004-02-25 | $3.97 | $3.96 | 204,800 | — | — |
| 2004-02-24 | $4.04 | $4.04 | 229,600 | — | — |
| 2004-02-23 | $4.11 | $4.11 | 323,600 | — | — |
| 2004-02-20 | $4.06 | $4.06 | 331,200 | — | — |
| 2004-02-19 | $4.06 | $4.06 | 104,400 | — | — |
| 2004-02-18 | $4.11 | $4.11 | 287,600 | — | — |
| 2004-02-17 | $4.13 | $4.13 | 299,600 | — | — |
| 2004-02-13 | $4.15 | $4.15 | 878,400 | — | — |
| 2004-02-12 | $4.28 | $4.28 | 584,000 | — | — |
| 2004-02-11 | $4.25 | $4.25 | 729,200 | — | — |
| 2004-02-10 | $4.25 | $4.25 | 544,000 | — | — |
| 2004-02-09 | $4.29 | $4.29 | 308,800 | — | — |
| 2004-02-06 | $4.27 | $4.27 | 391,600 | — | — |
| 2004-02-05 | $4.21 | $4.21 | 302,800 | — | — |
| 2004-02-04 | $4.34 | $4.34 | 878,000 | — | — |
| 2004-02-03 | $4.25 | $4.25 | 367,200 | — | — |
| 2004-02-02 | $4.27 | $4.27 | 464,000 | — | — |
| 2004-01-30 | $4.05 | $4.05 | 1,107,600 | — | — |
| 2004-01-29 | $4.09 | $4.09 | 1,028,800 | — | — |
| 2004-01-28 | $4.25 | $4.25 | 532,000 | — | — |
| 2004-01-27 | $4.31 | $4.31 | 1,400,400 | — | — |
| 2004-01-26 | $4.33 | $4.33 | 544,800 | — | — |
| 2004-01-23 | $4.27 | $4.27 | 2,196,000 | — | — |
| 2004-01-22 | $4.10 | $4.10 | 830,000 | — | — |
| 2004-01-21 | $4.00 | $4.00 | 1,188,800 | — | — |
| 2004-01-20 | $4.05 | $4.05 | 1,892,400 | — | — |
| 2004-01-16 | $4.34 | $4.34 | 415,600 | — | — |
| 2004-01-15 | $4.48 | $4.48 | 180,000 | — | — |
| 2004-01-14 | $4.41 | $4.41 | 498,800 | — | — |
| 2004-01-13 | $4.44 | $4.44 | 338,000 | — | — |
| 2004-01-12 | $4.35 | $4.35 | 688,000 | — | — |
| 2004-01-09 | $4.22 | $4.22 | 3,350,400 | — | — |
| 2004-01-08 | $4.19 | $4.19 | 384,800 | — | — |
| 2004-01-07 | $4.16 | $4.15 | 1,077,600 | — | — |
| 2004-01-06 | $4.14 | $4.14 | 839,200 | — | — |
| 2004-01-05 | $4.04 | $4.04 | 1,220,000 | — | — |
| 2004-01-02 | $3.94 | $3.94 | 720,000 | — | — |