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
- 1999-01-11 to 2026-08-28
- 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 |
|---|---|---|---|
| 2004-12-31 | $4.25 | $4.25 | 3,572 |
| 2004-12-30 | $4.00 | $4.00 | 20 |
| 2004-12-29 | $4.00 | $4.00 | 470 |
| 2004-12-28 | $4.00 | $4.00 | 100 |
| 2004-12-27 | $4.25 | $4.25 | 600 |
| 2004-12-23 | $4.25 | $4.25 | 127 |
| 2004-12-22 | $3.50 | $3.50 | 0 |
| 2004-12-21 | $3.50 | $3.50 | 9,350 |
| 2004-12-20 | $4.38 | $4.38 | 0 |
| 2004-12-17 | $4.38 | $4.38 | 0 |
| 2004-12-16 | $4.38 | $4.38 | 1,646 |
| 2004-12-15 | $4.05 | $4.05 | 40 |
| 2004-12-14 | $4.38 | $4.38 | 0 |
| 2004-12-13 | $4.38 | $4.38 | 260 |
| 2004-12-10 | $4.05 | $4.05 | 1,330 |
| 2004-12-09 | $4.38 | $4.38 | 607 |
| 2004-12-08 | $4.50 | $4.50 | 1,200 |
| 2004-12-07 | $4.50 | $4.50 | 0 |
| 2004-12-06 | $4.50 | $4.50 | 100 |
| 2004-12-03 | $4.75 | $4.75 | 400 |
| 2004-12-02 | $4.00 | $4.00 | 420 |
| 2004-12-01 | $4.50 | $4.50 | 100 |
| 2004-11-30 | $4.50 | $4.50 | 2,484 |
| 2004-11-29 | $5.00 | $5.00 | 0 |
| 2004-11-26 | $5.00 | $5.00 | 285 |
| 2004-11-24 | $4.25 | $4.25 | 0 |
| 2004-11-23 | $4.25 | $4.25 | 984 |
| 2004-11-22 | $4.50 | $4.50 | 1,199 |
| 2004-11-19 | $4.00 | $4.00 | 0 |
| 2004-11-18 | $4.25 | $4.25 | 720 |
| 2004-11-17 | $4.00 | $4.00 | 900 |
| 2004-11-16 | $4.25 | $4.25 | 300 |
| 2004-11-15 | $3.00 | $3.00 | 2,300 |
| 2004-11-12 | $3.50 | $3.50 | 1,230 |
| 2004-11-11 | $3.50 | $3.50 | 3,300 |
| 2004-11-10 | $3.25 | $3.25 | 140 |
| 2004-11-09 | $3.50 | $3.50 | 0 |
| 2004-11-08 | $3.50 | $3.50 | 3,544 |
| 2004-11-05 | $3.50 | $3.50 | 200 |
| 2004-11-04 | $4.00 | $4.00 | 0 |
| 2004-11-03 | $4.00 | $4.00 | 0 |
| 2004-11-02 | $4.00 | $4.00 | 0 |
| 2004-11-01 | $4.00 | $4.00 | 0 |
| 2004-10-29 | $4.00 | $4.00 | 0 |
| 2004-10-28 | $4.00 | $4.00 | 111 |
| 2004-10-27 | $3.50 | $3.50 | 3,420 |
| 2004-10-26 | $3.75 | $3.75 | 1,119 |
| 2004-10-25 | $3.25 | $3.25 | 4,468 |
| 2004-10-22 | $3.75 | $3.75 | 100 |
| 2004-10-21 | $4.00 | $4.00 | 2,128 |
| 2004-10-20 | $4.00 | $4.00 | 432 |
| 2004-10-19 | $3.50 | $3.50 | 100 |
| 2004-10-18 | $4.00 | $4.00 | 0 |
| 2004-10-15 | $4.00 | $4.00 | 1,120 |
| 2004-10-14 | $3.25 | $3.25 | 800 |
| 2004-10-13 | $2.75 | $2.75 | 10,800 |
| 2004-10-12 | $2.70 | $2.70 | 2,400 |
| 2004-10-11 | $2.60 | $2.60 | 5,500 |
| 2004-10-08 | $2.50 | $2.50 | 1,840 |
| 2004-10-07 | $2.76 | $2.76 | 450 |
| 2004-10-06 | $3.00 | $3.00 | 290 |
| 2004-10-05 | $3.25 | $3.25 | 0 |
| 2004-10-04 | $3.25 | $3.25 | 100 |
| 2004-10-01 | $3.40 | $3.40 | 0 |
| 2004-09-30 | $3.40 | $3.40 | 820 |
| 2004-09-29 | $3.40 | $3.40 | 400 |
| 2004-09-28 | $3.25 | $3.25 | 4,370 |
| 2004-09-27 | $3.25 | $3.25 | 5,660 |
| 2004-09-24 | $3.90 | $3.90 | 500 |
| 2004-09-23 | $3.50 | $3.50 | 100 |
| 2004-09-22 | $3.50 | $3.50 | 0 |
| 2004-09-21 | $3.50 | $3.50 | 20 |
| 2004-09-20 | $3.75 | $3.75 | 0 |
| 2004-09-17 | $3.75 | $3.75 | 0 |
| 2004-09-16 | $3.75 | $3.75 | 0 |
| 2004-09-15 | $3.75 | $3.75 | 0 |
| 2004-09-14 | $3.75 | $3.75 | 0 |
| 2004-09-13 | $3.75 | $3.75 | 0 |
| 2004-09-10 | $3.75 | $3.75 | 1,100 |
| 2004-09-09 | $3.75 | $3.75 | 1,360 |
| 2004-09-08 | $3.75 | $3.75 | 1,360 |
| 2004-09-07 | $3.75 | $3.75 | 1,169 |
| 2004-09-03 | $4.00 | $4.00 | 0 |
| 2004-09-02 | $4.00 | $4.00 | 700 |
| 2004-09-01 | $3.50 | $3.50 | 450 |
| 2004-08-31 | $3.75 | $3.75 | 3,800 |
| 2004-08-30 | $4.00 | $4.00 | 2,080 |
| 2004-08-27 | $3.75 | $3.75 | 3,800 |
| 2004-08-26 | $4.00 | $4.00 | 596 |
| 2004-08-25 | $4.50 | $4.50 | 240 |
| 2004-08-24 | $4.00 | $4.00 | 600 |
| 2004-08-23 | $4.50 | $4.50 | 380 |
| 2004-08-20 | $5.00 | $5.00 | 0 |
| 2004-08-19 | $5.00 | $5.00 | 3,000 |
| 2004-08-18 | $4.75 | $4.75 | 1,700 |
| 2004-08-17 | $5.00 | $5.00 | 600 |
| 2004-08-16 | $4.75 | $4.75 | 200 |
| 2004-08-13 | $4.50 | $4.50 | 220 |
| 2004-08-12 | $4.50 | $4.50 | 1,914 |
| 2004-08-11 | $4.50 | $4.50 | 40 |
| 2004-08-10 | $4.50 | $4.50 | 40 |
| 2004-08-09 | $5.00 | $5.00 | 0 |
| 2004-08-06 | $5.00 | $5.00 | 20 |
| 2004-08-05 | $5.00 | $5.00 | 234 |
| 2004-08-04 | $4.50 | $4.50 | 0 |
| 2004-08-03 | $4.50 | $4.50 | 1,537 |
| 2004-08-02 | $5.50 | $5.50 | 0 |
| 2004-07-30 | $5.50 | $5.50 | 942 |
| 2004-07-29 | $5.00 | $5.00 | 0 |
| 2004-07-28 | $5.00 | $5.00 | 410 |
| 2004-07-27 | $5.00 | $5.00 | 373 |
| 2004-07-26 | $5.00 | $5.00 | 300 |
| 2004-07-23 | $5.50 | $5.50 | 2,126 |
| 2004-07-22 | $5.50 | $5.50 | 420 |
| 2004-07-21 | $5.00 | $5.00 | 1,600 |
| 2004-07-20 | $4.75 | $4.75 | 1,078 |
| 2004-07-19 | $4.50 | $4.50 | 968 |
| 2004-07-16 | $5.00 | $5.00 | 700 |
| 2004-07-15 | $5.00 | $5.00 | 0 |
| 2004-07-14 | $5.00 | $5.00 | 3,150 |
| 2004-07-13 | $5.50 | $5.50 | 290 |
| 2004-07-12 | $5.50 | $5.50 | 200 |
| 2004-07-09 | $5.00 | $5.00 | 0 |
| 2004-07-08 | $5.00 | $5.00 | 0 |
| 2004-07-07 | $5.00 | $5.00 | 0 |
| 2004-07-06 | $5.00 | $5.00 | 417 |
| 2004-07-02 | $5.50 | $5.50 | 600 |
| 2004-07-01 | $5.00 | $5.00 | 0 |
| 2004-06-30 | $5.00 | $5.00 | 0 |
| 2004-06-29 | $5.00 | $5.00 | 240 |
| 2004-06-28 | $5.25 | $5.25 | 0 |
| 2004-06-25 | $5.25 | $5.25 | 0 |
| 2004-06-24 | $5.25 | $5.25 | 221 |
| 2004-06-23 | $6.00 | $6.00 | 200 |
| 2004-06-22 | $5.75 | $5.75 | 320 |
| 2004-06-21 | $5.50 | $5.50 | 122 |
| 2004-06-18 | $6.00 | $6.00 | 1,920 |
| 2004-06-17 | $6.00 | $6.00 | 0 |
| 2004-06-16 | $6.00 | $6.00 | 122 |
| 2004-06-15 | $5.25 | $5.25 | 126 |
| 2004-06-14 | $6.50 | $6.50 | 2,852 |
| 2004-06-10 | $6.25 | $6.25 | 2,801 |
| 2004-06-09 | $5.50 | $5.50 | 0 |
| 2004-06-08 | $5.50 | $5.50 | 500 |
| 2004-06-07 | $5.50 | $5.50 | 2,037 |
| 2004-06-04 | $5.50 | $5.50 | 40 |
| 2004-06-03 | $6.25 | $6.25 | 880 |
| 2004-06-02 | $6.25 | $6.25 | 0 |
| 2004-06-01 | $6.25 | $6.25 | 0 |
| 2004-05-28 | $6.25 | $6.25 | 50 |
| 2004-05-27 | $7.00 | $7.00 | 1,344 |
| 2004-05-26 | $6.25 | $6.25 | 200 |
| 2004-05-25 | $6.50 | $6.50 | 0 |
| 2004-05-24 | $6.50 | $6.50 | 0 |
| 2004-05-21 | $6.50 | $6.50 | 760 |
| 2004-05-20 | $6.75 | $6.75 | 1,090 |
| 2004-05-19 | $6.50 | $6.50 | 1,259 |
| 2004-05-18 | $6.50 | $6.50 | 1,877 |
| 2004-05-17 | $6.50 | $6.50 | 600 |
| 2004-05-14 | $6.50 | $6.50 | 90 |
| 2004-05-13 | $6.50 | $6.50 | 468 |
| 2004-05-12 | $7.50 | $7.50 | 132 |
| 2004-05-11 | $7.50 | $7.50 | 0 |
| 2004-05-10 | $7.50 | $7.50 | 5,183 |
| 2004-05-07 | $9.00 | $9.00 | 280 |
| 2004-05-06 | $7.00 | $7.00 | 536 |
| 2004-05-05 | $9.50 | $9.50 | 200 |
| 2004-05-04 | $9.75 | $9.75 | 208 |
| 2004-05-03 | $9.75 | $9.75 | 410 |
| 2004-04-30 | $9.50 | $9.50 | 674 |
| 2004-04-29 | $7.00 | $7.00 | 565 |
| 2004-04-28 | $6.50 | $6.50 | 1,166 |
| 2004-04-27 | $7.50 | $7.50 | 0 |
| 2004-04-26 | $7.50 | $7.50 | 300 |
| 2004-04-23 | $7.25 | $7.25 | 614 |
| 2004-04-22 | $7.50 | $7.50 | 470 |
| 2004-04-21 | $6.75 | $6.75 | 100 |
| 2004-04-20 | $6.75 | $6.75 | 0 |
| 2004-04-19 | $6.75 | $6.75 | 248 |
| 2004-04-16 | $8.00 | $8.00 | 917 |
| 2004-04-15 | $7.00 | $7.00 | 400 |
| 2004-04-14 | $7.00 | $7.00 | 1,060 |
| 2004-04-13 | $7.00 | $7.00 | 0 |
| 2004-04-12 | $7.00 | $7.00 | 260 |
| 2004-04-08 | $8.50 | $8.50 | 0 |
| 2004-04-07 | $8.50 | $8.50 | 0 |
| 2004-04-06 | $8.50 | $8.50 | 0 |
| 2004-04-05 | $8.50 | $8.50 | 1,452 |
| 2004-04-02 | $8.00 | $8.00 | 400 |
| 2004-04-01 | $9.00 | $9.00 | 620 |
| 2004-03-31 | $9.00 | $9.00 | 1,963 |
| 2004-03-30 | $9.00 | $9.00 | 1,054 |
| 2004-03-29 | $9.00 | $9.00 | 2,844 |
| 2004-03-26 | $9.00 | $9.00 | 483 |
| 2004-03-25 | $8.50 | $8.50 | 410 |
| 2004-03-24 | $8.50 | $8.50 | 366 |
| 2004-03-23 | $8.00 | $8.00 | 304 |
| 2004-03-22 | $8.00 | $8.00 | 0 |
| 2004-03-19 | $8.00 | $8.00 | 0 |
| 2004-03-18 | $8.00 | $8.00 | 300 |
| 2004-03-17 | $7.50 | $7.50 | 1,600 |
| 2004-03-16 | $7.00 | $7.00 | 0 |
| 2004-03-15 | $7.00 | $7.00 | 200 |
| 2004-03-12 | $7.50 | $7.50 | 540 |
| 2004-03-11 | $8.50 | $8.50 | 5,858 |
| 2004-03-10 | $8.50 | $8.50 | 1,590 |
| 2004-03-09 | $7.25 | $7.25 | 0 |
| 2004-03-08 | $7.25 | $7.25 | 0 |
| 2004-03-05 | $7.25 | $7.25 | 200 |
| 2004-03-04 | $7.50 | $7.50 | 1,300 |
| 2004-03-03 | $8.50 | $8.50 | 3,220 |
| 2004-03-02 | $6.50 | $6.50 | 300 |
| 2004-03-01 | $6.00 | $6.00 | 372 |
| 2004-02-27 | $7.50 | $7.50 | 360 |
| 2004-02-26 | $7.50 | $7.50 | 400 |
| 2004-02-25 | $6.50 | $6.50 | 720 |
| 2004-02-24 | $7.50 | $7.50 | 14 |
| 2004-02-23 | $7.50 | $7.50 | 2,928 |
| 2004-02-20 | $6.00 | $6.00 | 2,810 |
| 2004-02-19 | $5.00 | $5.00 | 600 |
| 2004-02-18 | $5.25 | $5.25 | 1,620 |
| 2004-02-17 | $4.75 | $4.75 | 299 |
| 2004-02-13 | $5.50 | $5.50 | 3,880 |
| 2004-02-12 | $5.50 | $5.50 | 200 |
| 2004-02-11 | $5.00 | $5.00 | 344 |
| 2004-02-10 | $5.00 | $5.00 | 300 |
| 2004-02-09 | $5.00 | $5.00 | 300 |
| 2004-02-06 | $5.00 | $5.00 | 130 |
| 2004-02-05 | $5.75 | $5.75 | 0 |
| 2004-02-04 | $5.75 | $5.75 | 320 |
| 2004-02-03 | $5.25 | $5.25 | 0 |
| 2004-02-02 | $5.25 | $5.25 | 5,533 |
| 2004-01-30 | $5.00 | $5.00 | 0 |
| 2004-01-29 | $5.00 | $5.00 | 2,288 |
| 2004-01-28 | $5.00 | $5.00 | 120 |
| 2004-01-27 | $5.25 | $5.25 | 7,068 |
| 2004-01-26 | $6.50 | $6.50 | 540 |
| 2004-01-23 | $6.00 | $6.00 | 2,940 |
| 2004-01-22 | $6.00 | $6.00 | 586 |
| 2004-01-21 | $6.25 | $6.25 | 80 |
| 2004-01-20 | $6.75 | $6.75 | 1,117 |
| 2004-01-16 | $6.50 | $6.50 | 2,250 |
| 2004-01-15 | $7.50 | $7.50 | 1,731 |
| 2004-01-14 | $7.50 | $7.50 | 1,798 |
| 2004-01-13 | $8.00 | $8.00 | 502 |
| 2004-01-12 | $8.00 | $8.00 | 400 |
| 2004-01-09 | $7.75 | $7.75 | 310 |
| 2004-01-08 | $7.50 | $7.50 | 120 |
| 2004-01-07 | $8.00 | $8.00 | 290 |
| 2004-01-06 | $8.00 | $8.00 | 2,790 |
| 2004-01-05 | $8.00 | $8.00 | 2,953 |
| 2004-01-02 | $8.25 | $8.25 | 400 |