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
- 1996-11-18 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 | $3.19 | $10.93 | 735,000 | — | — |
| 2004-12-30 | $3.14 | $10.76 | 2,245,800 | — | — |
| 2004-12-29 | $3.17 | $10.86 | 1,763,400 | — | — |
| 2004-12-28 | $3.13 | $10.75 | 2,192,400 | — | — |
| 2004-12-27 | $3.09 | $10.59 | 1,021,800 | — | — |
| 2004-12-23 | $3.10 | $10.63 | 854,400 | — | — |
| 2004-12-22 | $3.10 | $10.62 | 1,578,000 | — | — |
| 2004-12-21 | $3.12 | $10.69 | 1,263,000 | — | — |
| 2004-12-20 | $3.08 | $10.57 | 1,363,200 | — | — |
| 2004-12-17 | $3.10 | $10.63 | 1,705,800 | — | — |
| 2004-12-16 | $3.07 | $10.52 | 2,399,400 | — | — |
| 2004-12-15 | $3.08 | $10.55 | 2,031,000 | — | — |
| 2004-12-14 | $2.97 | $10.18 | 2,378,400 | — | — |
| 2004-12-13 | $2.94 | $10.09 | 3,282,000 | — | — |
| 2004-12-10 | $2.85 | $9.77 | 1,389,600 | — | — |
| 2004-12-09 | $2.81 | $9.64 | 3,330,000 | — | — |
| 2004-12-08 | $2.86 | $9.82 | 5,147,400 | — | — |
| 2004-12-07 | $2.92 | $10.01 | 5,649,000 | — | — |
| 2004-12-06 | $3.05 | $10.47 | 3,433,200 | — | — |
| 2004-12-03 | $3.13 | $10.74 | 3,592,200 | — | — |
| 2004-12-02 | $3.01 | $10.32 | 3,503,400 | — | — |
| 2004-12-01 | $3.09 | $10.60 | 7,660,200 | — | — |
| 2004-11-30 | $3.13 | $10.74 | 9,927,000 | — | — |
| 2004-11-29 | $3.07 | $10.52 | 4,547,400 | — | — |
| 2004-11-26 | $3.12 | $10.68 | 2,365,800 | — | — |
| 2004-11-24 | $2.92 | $10.00 | 2,970,000 | — | — |
| 2004-11-23 | $2.84 | $9.73 | 5,541,000 | — | — |
| 2004-11-22 | $2.82 | $9.67 | 2,781,000 | — | — |
| 2004-11-19 | $2.72 | $9.32 | 1,532,400 | — | — |
| 2004-11-18 | $2.79 | $9.56 | 1,768,200 | — | — |
| 2004-11-17 | $2.80 | $9.61 | 2,005,800 | — | — |
| 2004-11-16 | $2.72 | $9.32 | 1,417,200 | — | — |
| 2004-11-15 | $2.72 | $9.34 | 1,851,000 | — | — |
| 2004-11-12 | $2.72 | $9.33 | 2,668,200 | — | — |
| 2004-11-11 | $2.60 | $8.91 | 1,859,400 | — | — |
| 2004-11-10 | $2.58 | $8.85 | 2,136,600 | — | — |
| 2004-11-09 | $2.53 | $8.68 | 5,004,000 | — | — |
| 2004-11-08 | $2.52 | $8.63 | 3,973,200 | — | — |
| 2004-11-05 | $2.58 | $8.83 | 1,900,800 | — | — |
| 2004-11-04 | $2.63 | $9.01 | 3,012,000 | — | — |
| 2004-11-03 | $2.57 | $8.80 | 4,661,400 | — | — |
| 2004-11-02 | $2.52 | $8.65 | 2,595,000 | — | — |
| 2004-11-01 | $2.49 | $8.52 | 2,262,600 | — | — |
| 2004-10-29 | $2.46 | $8.43 | 2,101,800 | — | — |
| 2004-10-28 | $2.39 | $8.20 | 2,097,000 | — | — |
| 2004-10-27 | $2.44 | $8.35 | 3,492,000 | — | — |
| 2004-10-26 | $2.38 | $8.17 | 3,212,400 | — | — |
| 2004-10-25 | $2.29 | $7.85 | 3,943,200 | — | — |
| 2004-10-22 | $2.31 | $7.92 | 3,977,400 | — | — |
| 2004-10-21 | $2.37 | $8.11 | 4,400,400 | — | — |
| 2004-10-20 | $2.33 | $7.99 | 5,938,200 | — | — |
| 2004-10-19 | $2.36 | $8.10 | 6,682,800 | — | — |
| 2004-10-18 | $2.46 | $8.45 | 2,452,200 | — | — |
| 2004-10-15 | $2.51 | $8.60 | 3,888,000 | — | — |
| 2004-10-14 | $2.43 | $8.35 | 5,392,200 | — | — |
| 2004-10-13 | $2.57 | $8.80 | 5,326,800 | — | — |
| 2004-10-12 | $2.65 | $9.09 | 859,800 | — | — |
| 2004-10-11 | $2.70 | $9.26 | 1,491,600 | — | — |
| 2004-10-08 | $2.70 | $9.24 | 2,084,400 | — | — |
| 2004-10-07 | $2.75 | $9.42 | 1,913,400 | — | — |
| 2004-10-06 | $2.75 | $9.43 | 2,464,200 | — | — |
| 2004-10-05 | $2.75 | $9.41 | 5,697,000 | — | — |
| 2004-10-04 | $2.68 | $9.20 | 3,128,400 | — | — |
| 2004-10-01 | $2.60 | $8.91 | 2,266,800 | — | — |
| 2004-09-30 | $2.59 | $8.88 | 3,998,400 | — | — |
| 2004-09-29 | $2.55 | $8.74 | 2,008,200 | — | — |
| 2004-09-28 | $2.55 | $8.73 | 2,417,400 | — | — |
| 2004-09-27 | $2.39 | $8.19 | 1,765,200 | — | — |
| 2004-09-24 | $2.47 | $8.47 | 2,884,800 | — | — |
| 2004-09-23 | $2.47 | $8.47 | 2,552,400 | — | — |
| 2004-09-22 | $2.50 | $8.57 | 3,108,600 | — | — |
| 2004-09-21 | $2.57 | $8.83 | 1,602,000 | — | — |
| 2004-09-20 | $2.55 | $8.76 | 960,600 | — | — |
| 2004-09-17 | $2.61 | $8.95 | 1,473,600 | — | — |
| 2004-09-16 | $2.59 | $8.89 | 916,200 | — | — |
| 2004-09-15 | $2.56 | $8.76 | 933,000 | — | — |
| 2004-09-14 | $2.53 | $8.68 | 1,602,600 | — | — |
| 2004-09-13 | $2.49 | $8.55 | 1,150,800 | — | — |
| 2004-09-10 | $2.53 | $8.68 | 4,090,200 | — | — |
| 2004-09-09 | $2.55 | $8.75 | 3,831,000 | — | — |
| 2004-09-08 | $2.57 | $8.80 | 1,707,000 | — | — |
| 2004-09-07 | $2.60 | $8.93 | 1,475,400 | — | — |
| 2004-09-03 | $2.61 | $8.95 | 1,842,600 | — | — |
| 2004-09-02 | $2.60 | $8.92 | 1,814,400 | — | — |
| 2004-09-01 | $2.55 | $8.73 | 2,068,200 | — | — |
| 2004-08-31 | $2.58 | $8.85 | 1,758,000 | — | — |
| 2004-08-30 | $2.50 | $8.57 | 1,575,000 | — | — |
| 2004-08-27 | $2.48 | $8.49 | 895,800 | — | — |
| 2004-08-26 | $2.42 | $8.29 | 1,128,000 | — | — |
| 2004-08-25 | $2.49 | $8.53 | 1,184,400 | — | — |
| 2004-08-24 | $2.46 | $8.42 | 2,178,600 | — | — |
| 2004-08-23 | $2.50 | $8.57 | 1,921,200 | — | — |
| 2004-08-20 | $2.54 | $8.71 | 2,614,800 | — | — |
| 2004-08-19 | $2.51 | $8.62 | 2,977,800 | — | — |
| 2004-08-18 | $2.53 | $8.66 | 2,280,600 | — | — |
| 2004-08-17 | $2.47 | $8.45 | 1,470,000 | — | — |
| 2004-08-16 | $2.44 | $8.36 | 1,455,000 | — | — |
| 2004-08-13 | $2.37 | $8.13 | 2,156,400 | — | — |
| 2004-08-12 | $2.38 | $8.17 | 2,112,000 | — | — |
| 2004-08-11 | $2.37 | $8.13 | 3,151,800 | — | — |
| 2004-08-10 | $2.40 | $8.24 | 1,912,200 | — | — |
| 2004-08-09 | $2.37 | $8.12 | 1,924,200 | — | — |
| 2004-08-06 | $2.44 | $8.35 | 2,185,800 | — | — |
| 2004-08-05 | $2.36 | $8.10 | 2,511,000 | — | — |
| 2004-08-04 | $2.49 | $8.55 | 3,394,800 | — | — |
| 2004-08-03 | $2.50 | $8.57 | 3,348,000 | — | — |
| 2004-08-02 | $2.46 | $8.43 | 1,796,400 | — | — |
| 2004-07-30 | $2.42 | $8.29 | 1,767,000 | — | — |
| 2004-07-29 | $2.36 | $8.09 | 2,535,000 | — | — |
| 2004-07-28 | $2.37 | $8.12 | 3,457,200 | — | — |
| 2004-07-27 | $2.28 | $7.83 | 1,774,200 | — | — |
| 2004-07-26 | $2.18 | $7.46 | 2,061,000 | — | — |
| 2004-07-23 | $2.23 | $7.65 | 1,764,000 | — | — |
| 2004-07-22 | $2.26 | $7.75 | 3,184,200 | — | — |
| 2004-07-21 | $2.27 | $7.77 | 2,898,600 | — | — |
| 2004-07-20 | $2.35 | $8.07 | 2,870,400 | — | — |
| 2004-07-19 | $2.31 | $7.92 | 2,568,000 | — | — |
| 2004-07-16 | $2.35 | $8.07 | 2,290,800 | — | — |
| 2004-07-15 | $2.33 | $8.00 | 3,237,000 | — | — |
| 2004-07-14 | $2.31 | $7.93 | 7,198,800 | — | — |
| 2004-07-13 | $2.24 | $7.67 | 4,512,600 | — | — |
| 2004-07-12 | $2.17 | $7.44 | 4,087,800 | — | — |
| 2004-07-09 | $2.15 | $7.37 | 3,162,600 | — | — |
| 2004-07-08 | $2.09 | $7.15 | 3,147,000 | — | — |
| 2004-07-07 | $2.08 | $7.12 | 2,221,200 | — | — |
| 2004-07-06 | $2.07 | $7.11 | 2,511,600 | — | — |
| 2004-07-02 | $2.10 | $7.21 | 2,931,000 | — | — |
| 2004-07-01 | $2.03 | $6.96 | 2,117,400 | — | — |
| 2004-06-30 | $2.03 | $6.95 | 5,388,600 | — | — |
| 2004-06-29 | $2.02 | $6.91 | 3,801,600 | — | — |
| 2004-06-28 | $1.91 | $6.55 | 1,999,800 | — | — |
| 2004-06-25 | $1.96 | $6.73 | 3,268,800 | — | — |
| 2004-06-24 | $1.94 | $6.64 | 1,752,000 | — | — |
| 2004-06-23 | $1.88 | $6.44 | 3,431,400 | — | — |
| 2004-06-22 | $1.81 | $6.22 | 2,444,400 | — | — |
| 2004-06-21 | $1.82 | $6.23 | 1,781,400 | — | — |
| 2004-06-18 | $1.87 | $6.40 | 1,461,600 | — | — |
| 2004-06-17 | $1.87 | $6.37 | 1,995,000 | — | — |
| 2004-06-16 | $1.93 | $6.60 | 5,116,200 | — | — |
| 2004-06-15 | $1.89 | $6.47 | 2,635,800 | — | — |
| 2004-06-14 | $1.87 | $6.38 | 3,797,400 | — | — |
| 2004-06-10 | $1.95 | $6.68 | 728,400 | — | — |
| 2004-06-09 | $1.93 | $6.61 | 5,608,800 | — | — |
| 2004-06-08 | $2.02 | $6.90 | 2,913,600 | — | — |
| 2004-06-07 | $2.05 | $7.00 | 3,208,800 | — | — |
| 2004-06-04 | $1.99 | $6.79 | 2,834,400 | — | — |
| 2004-06-03 | $1.92 | $6.58 | 4,101,600 | — | — |
| 2004-06-02 | $1.94 | $6.63 | 5,976,000 | — | — |
| 2004-06-01 | $1.91 | $6.53 | 4,785,600 | — | — |
| 2004-05-28 | $1.94 | $6.64 | 2,959,200 | — | — |
| 2004-05-27 | $1.94 | $6.62 | 7,653,600 | — | — |
| 2004-05-26 | $1.87 | $6.40 | 3,724,800 | — | — |
| 2004-05-25 | $1.89 | $6.45 | 3,710,400 | — | — |
| 2004-05-24 | $1.85 | $6.33 | 2,697,600 | — | — |
| 2004-05-21 | $1.80 | $6.16 | 4,848,000 | — | — |
| 2004-05-20 | $1.77 | $6.06 | 6,712,800 | — | — |
| 2004-05-19 | $1.83 | $6.26 | 12,422,400 | — | — |
| 2004-05-18 | $1.75 | $5.98 | 10,214,400 | — | — |
| 2004-05-17 | $1.61 | $5.51 | 4,771,200 | — | — |
| 2004-05-14 | $1.64 | $5.62 | 6,192,000 | — | — |
| 2004-05-13 | $1.65 | $5.64 | 6,705,600 | — | — |
| 2004-05-12 | $1.65 | $5.65 | 8,731,200 | — | — |
| 2004-05-11 | $1.73 | $5.92 | 16,140,000 | — | — |
| 2004-05-10 | $1.58 | $5.41 | 19,900,800 | — | — |
| 2004-05-07 | $1.76 | $6.02 | 11,472,000 | — | — |
| 2004-05-06 | $1.89 | $6.47 | 5,179,200 | — | — |
| 2004-05-05 | $2.03 | $6.93 | 4,507,200 | — | — |
| 2004-05-04 | $2.02 | $6.91 | 9,717,600 | — | — |
| 2004-05-03 | $1.91 | $6.52 | 12,175,200 | — | — |
| 2004-04-30 | $1.97 | $6.72 | 8,834,400 | — | — |
| 2004-04-29 | $2.15 | $6.86 | 10,574,400 | — | — |
| 2004-04-28 | $2.30 | $7.32 | 12,931,200 | — | — |
| 2004-04-27 | $2.44 | $7.77 | 3,919,200 | — | — |
| 2004-04-26 | $2.44 | $7.79 | 4,339,200 | — | — |
| 2004-04-23 | $2.43 | $7.75 | 6,398,400 | — | — |
| 2004-04-22 | $2.33 | $7.44 | 7,154,400 | — | — |
| 2004-04-21 | $2.29 | $7.31 | 6,336,000 | — | — |
| 2004-04-20 | $2.38 | $7.59 | 7,776,000 | — | — |
| 2004-04-19 | $2.48 | $7.91 | 5,620,800 | — | — |
| 2004-04-16 | $2.54 | $8.11 | 7,610,400 | — | — |
| 2004-04-15 | $2.56 | $8.16 | 8,712,000 | — | — |
| 2004-04-14 | $2.69 | $8.59 | 3,669,600 | — | — |
| 2004-04-13 | $2.75 | $8.76 | 3,321,600 | — | — |
| 2004-04-12 | $2.81 | $8.96 | 1,725,600 | — | — |
| 2004-04-08 | $2.81 | $8.97 | 2,493,600 | — | — |
| 2004-04-07 | $2.86 | $9.11 | 1,833,600 | — | — |
| 2004-04-06 | $2.94 | $9.38 | 4,624,800 | — | — |
| 2004-04-05 | $2.97 | $9.46 | 1,778,400 | — | — |
| 2004-04-02 | $2.93 | $9.35 | 3,631,200 | — | — |
| 2004-04-01 | $2.88 | $9.19 | 2,222,400 | — | — |
| 2004-03-31 | $2.84 | $9.06 | 1,891,200 | — | — |
| 2004-03-30 | $2.81 | $8.96 | 1,795,200 | — | — |
| 2004-03-29 | $2.76 | $8.82 | 2,558,400 | — | — |
| 2004-03-26 | $2.74 | $8.72 | 3,300,000 | — | — |
| 2004-03-25 | $2.65 | $8.44 | 3,357,600 | — | — |
| 2004-03-24 | $2.59 | $8.27 | 3,924,000 | — | — |
| 2004-03-23 | $2.60 | $8.30 | 2,719,200 | — | — |
| 2004-03-22 | $2.64 | $8.41 | 3,000,000 | — | — |
| 2004-03-19 | $2.75 | $8.77 | 3,583,200 | — | — |
| 2004-03-18 | $2.74 | $8.73 | 2,805,600 | — | — |
| 2004-03-17 | $2.70 | $8.62 | 2,697,600 | — | — |
| 2004-03-16 | $2.67 | $8.53 | 3,297,600 | — | — |
| 2004-03-15 | $2.66 | $8.48 | 4,480,800 | — | — |
| 2004-03-12 | $2.76 | $8.80 | 5,248,800 | — | — |
| 2004-03-11 | $2.60 | $8.29 | 9,643,200 | — | — |
| 2004-03-10 | $2.74 | $8.74 | 8,277,600 | — | — |
| 2004-03-09 | $3.01 | $9.59 | 10,776,000 | — | — |
| 2004-03-08 | $2.89 | $9.21 | 5,414,400 | — | — |
| 2004-03-05 | $2.93 | $9.33 | 4,591,200 | — | — |
| 2004-03-04 | $2.83 | $9.02 | 5,498,400 | — | — |
| 2004-03-03 | $2.83 | $9.03 | 6,578,400 | — | — |
| 2004-03-02 | $2.72 | $8.66 | 3,808,800 | — | — |
| 2004-03-01 | $2.71 | $8.64 | 3,465,600 | — | — |
| 2004-02-27 | $2.66 | $8.48 | 5,126,400 | — | — |
| 2004-02-26 | $2.52 | $8.04 | 4,356,000 | — | — |
| 2004-02-25 | $2.51 | $8.01 | 3,031,200 | — | — |
| 2004-02-24 | $2.45 | $7.81 | 748,800 | — | — |
| 2004-02-23 | $2.41 | $7.69 | 1,084,800 | — | — |
| 2004-02-20 | $2.45 | $7.81 | 5,263,200 | — | — |
| 2004-02-19 | $2.44 | $7.77 | 3,381,600 | — | — |
| 2004-02-18 | $2.57 | $8.20 | 6,996,000 | — | — |
| 2004-02-17 | $2.57 | $8.19 | 5,438,400 | — | — |
| 2004-02-13 | $2.47 | $7.87 | 5,155,200 | — | — |
| 2004-02-12 | $2.42 | $7.71 | 3,955,200 | — | — |
| 2004-02-11 | $2.49 | $7.95 | 3,043,200 | — | — |
| 2004-02-10 | $2.37 | $7.56 | 2,020,800 | — | — |
| 2004-02-09 | $2.36 | $7.52 | 5,911,200 | — | — |
| 2004-02-06 | $2.29 | $7.31 | 6,079,200 | — | — |
| 2004-02-05 | $2.24 | $7.14 | 3,988,800 | — | — |
| 2004-02-04 | $2.33 | $7.41 | 4,833,600 | — | — |
| 2004-02-03 | $2.41 | $7.69 | 6,084,000 | — | — |
| 2004-02-02 | $2.27 | $7.24 | 4,975,200 | — | — |
| 2004-01-30 | $2.33 | $7.41 | 6,784,800 | — | — |
| 2004-01-29 | $2.28 | $7.27 | 11,114,400 | — | — |
| 2004-01-28 | $2.42 | $7.72 | 4,094,400 | — | — |
| 2004-01-27 | $2.57 | $8.18 | 8,947,200 | — | — |
| 2004-01-26 | $2.46 | $7.85 | 2,752,800 | — | — |
| 2004-01-23 | $2.42 | $7.73 | 2,352,000 | — | — |
| 2004-01-22 | $2.43 | $7.74 | 3,470,400 | — | — |
| 2004-01-21 | $2.48 | $7.90 | 2,611,200 | — | — |
| 2004-01-20 | $2.43 | $7.74 | 4,413,600 | — | — |
| 2004-01-16 | $2.41 | $7.67 | 4,130,400 | — | — |
| 2004-01-15 | $2.36 | $7.52 | 6,415,200 | — | — |
| 2004-01-14 | $2.40 | $7.67 | 9,362,400 | — | — |
| 2004-01-13 | $2.38 | $7.58 | 9,016,800 | — | — |
| 2004-01-12 | $2.56 | $8.16 | 10,672,800 | — | — |
| 2004-01-09 | $2.63 | $8.37 | 5,985,600 | — | — |
| 2004-01-08 | $2.51 | $8.00 | 2,959,200 | — | — |
| 2004-01-07 | $2.45 | $7.82 | 4,303,200 | — | — |
| 2004-01-06 | $2.49 | $7.94 | 3,609,600 | — | — |
| 2004-01-05 | $2.53 | $8.05 | 7,437,600 | — | — |
| 2004-01-02 | $2.29 | $7.31 | 2,020,800 | — | — |