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
- 1993-06-10 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 | $3.74 | $3.74 | 16,500 | — | — |
| 2004-12-30 | $3.70 | $3.70 | 28,300 | — | — |
| 2004-12-29 | $3.49 | $3.49 | 42,800 | — | — |
| 2004-12-28 | $3.43 | $3.43 | 71,100 | — | — |
| 2004-12-27 | $3.08 | $3.08 | 251,100 | — | — |
| 2004-12-23 | $2.92 | $2.92 | 76,200 | — | — |
| 2004-12-22 | $2.77 | $2.77 | 17,800 | — | — |
| 2004-12-21 | $2.84 | $2.84 | 18,600 | — | — |
| 2004-12-20 | $2.76 | $2.76 | 24,600 | — | — |
| 2004-12-17 | $2.77 | $2.77 | 43,200 | — | — |
| 2004-12-16 | $2.70 | $2.70 | 411,100 | — | — |
| 2004-12-15 | $2.46 | $2.46 | 230,800 | — | — |
| 2004-12-14 | $2.73 | $2.73 | 39,000 | — | — |
| 2004-12-13 | $2.77 | $2.77 | 4,400 | — | — |
| 2004-12-10 | $2.86 | $2.86 | 6,800 | — | — |
| 2004-12-09 | $2.81 | $2.81 | 22,800 | — | — |
| 2004-12-08 | $3.00 | $3.00 | 14,600 | — | — |
| 2004-12-07 | $3.00 | $3.00 | 26,700 | — | — |
| 2004-12-06 | $3.15 | $3.15 | 13,400 | — | — |
| 2004-12-03 | $3.25 | $3.25 | 22,900 | — | — |
| 2004-12-02 | $3.14 | $3.14 | 11,000 | — | — |
| 2004-12-01 | $3.25 | $3.25 | 30,200 | — | — |
| 2004-11-30 | $3.18 | $3.18 | 23,300 | — | — |
| 2004-11-29 | $3.17 | $3.17 | 59,000 | — | — |
| 2004-11-26 | $3.15 | $3.15 | 150,600 | — | — |
| 2004-11-24 | $2.52 | $2.52 | 54,700 | — | — |
| 2004-11-23 | $2.71 | $2.71 | 26,500 | — | — |
| 2004-11-22 | $2.78 | $2.78 | 57,500 | — | — |
| 2004-11-19 | $2.87 | $2.87 | 5,300 | — | — |
| 2004-11-18 | $3.00 | $3.00 | 6,500 | — | — |
| 2004-11-17 | $2.96 | $2.96 | 23,000 | — | — |
| 2004-11-16 | $3.05 | $3.05 | 12,600 | — | — |
| 2004-11-15 | $3.00 | $3.00 | 48,500 | — | — |
| 2004-11-12 | $3.14 | $3.14 | 4,700 | — | — |
| 2004-11-11 | $2.97 | $2.97 | 110,100 | — | — |
| 2004-11-10 | $3.00 | $3.00 | 6,400 | — | — |
| 2004-11-09 | $3.00 | $3.00 | 18,100 | — | — |
| 2004-11-08 | $2.99 | $2.99 | 5,700 | — | — |
| 2004-11-05 | $2.96 | $2.96 | 52,300 | — | — |
| 2004-11-04 | $3.00 | $3.00 | 8,400 | — | — |
| 2004-11-03 | $3.00 | $3.00 | 36,600 | — | — |
| 2004-11-02 | $3.04 | $3.04 | 27,700 | — | — |
| 2004-11-01 | $3.05 | $3.05 | 23,600 | — | — |
| 2004-10-29 | $3.17 | $3.17 | 5,200 | — | — |
| 2004-10-28 | $3.03 | $3.03 | 4,600 | — | — |
| 2004-10-27 | $3.10 | $3.10 | 9,800 | — | — |
| 2004-10-26 | $3.10 | $3.10 | 8,200 | — | — |
| 2004-10-25 | $3.10 | $3.10 | 23,200 | — | — |
| 2004-10-22 | $3.10 | $3.10 | 15,700 | — | — |
| 2004-10-21 | $3.17 | $3.17 | 9,700 | — | — |
| 2004-10-20 | $3.21 | $3.21 | 600 | — | — |
| 2004-10-19 | $3.23 | $3.23 | 12,600 | — | — |
| 2004-10-18 | $3.42 | $3.42 | 7,700 | — | — |
| 2004-10-15 | $3.46 | $3.46 | 12,300 | — | — |
| 2004-10-14 | $3.44 | $3.44 | 0 | — | — |
| 2004-10-13 | $3.44 | $3.44 | 10,700 | — | — |
| 2004-10-12 | $3.52 | $3.52 | 15,300 | — | — |
| 2004-10-11 | $3.50 | $3.50 | 6,300 | — | — |
| 2004-10-08 | $3.52 | $3.52 | 20,900 | — | — |
| 2004-10-07 | $3.30 | $3.30 | 3,800 | — | — |
| 2004-10-06 | $3.45 | $3.45 | 8,900 | — | — |
| 2004-10-05 | $3.50 | $3.50 | 16,300 | — | — |
| 2004-10-04 | $3.26 | $3.26 | 24,200 | — | — |
| 2004-10-01 | $3.56 | $3.56 | 5,400 | — | — |
| 2004-09-30 | $3.67 | $3.67 | 19,800 | — | — |
| 2004-09-29 | $3.76 | $3.76 | 3,100 | — | — |
| 2004-09-28 | $3.85 | $3.85 | 12,700 | — | — |
| 2004-09-27 | $3.70 | $3.70 | 2,200 | — | — |
| 2004-09-24 | $3.86 | $3.86 | 1,000 | — | — |
| 2004-09-23 | $3.90 | $3.90 | 25,900 | — | — |
| 2004-09-22 | $3.80 | $3.80 | 1,400 | — | — |
| 2004-09-21 | $4.00 | $4.00 | 18,600 | — | — |
| 2004-09-20 | $3.85 | $3.85 | 4,400 | — | — |
| 2004-09-17 | $3.73 | $3.73 | 15,200 | — | — |
| 2004-09-16 | $3.88 | $3.88 | 13,700 | — | — |
| 2004-09-15 | $3.86 | $3.86 | 8,900 | — | — |
| 2004-09-14 | $3.81 | $3.81 | 18,900 | — | — |
| 2004-09-13 | $3.61 | $3.61 | 8,200 | — | — |
| 2004-09-10 | $3.31 | $3.31 | 4,400 | — | — |
| 2004-09-09 | $3.31 | $3.31 | 9,400 | — | — |
| 2004-09-08 | $3.49 | $3.49 | 8,000 | — | — |
| 2004-09-07 | $3.40 | $3.40 | 15,300 | — | — |
| 2004-09-03 | $3.32 | $3.32 | 9,600 | — | — |
| 2004-09-02 | $3.53 | $3.53 | 7,000 | — | — |
| 2004-09-01 | $3.59 | $3.59 | 4,900 | — | — |
| 2004-08-31 | $3.60 | $3.60 | 114,700 | — | — |
| 2004-08-30 | $3.82 | $3.82 | 33,200 | — | — |
| 2004-08-27 | $3.76 | $3.76 | 2,500 | — | — |
| 2004-08-26 | $3.75 | $3.75 | 28,600 | — | — |
| 2004-08-25 | $3.73 | $3.73 | 30,400 | — | — |
| 2004-08-24 | $3.61 | $3.61 | 18,600 | — | — |
| 2004-08-23 | $3.58 | $3.58 | 38,000 | — | — |
| 2004-08-20 | $3.30 | $3.30 | 43,500 | — | — |
| 2004-08-19 | $3.10 | $3.10 | 30,700 | — | — |
| 2004-08-18 | $3.18 | $3.18 | 70,900 | — | — |
| 2004-08-17 | $2.95 | $2.95 | 47,500 | — | — |
| 2004-08-16 | $3.00 | $3.00 | 61,300 | — | — |
| 2004-08-13 | $2.95 | $2.95 | 47,700 | — | — |
| 2004-08-12 | $3.05 | $3.05 | 54,700 | — | — |
| 2004-08-11 | $3.15 | $3.15 | 23,900 | — | — |
| 2004-08-10 | $3.20 | $3.20 | 459,100 | — | — |
| 2004-08-09 | $3.26 | $3.26 | 61,900 | — | — |
| 2004-08-06 | $3.55 | $3.55 | 159,700 | — | — |
| 2004-08-05 | $4.21 | $4.21 | 483,100 | — | — |
| 2004-08-04 | $5.16 | $5.16 | 201,700 | — | — |
| 2004-08-03 | $5.38 | $5.38 | 23,900 | — | — |
| 2004-08-02 | $5.46 | $5.46 | 117,300 | — | — |
| 2004-07-30 | $5.30 | $5.30 | 10,900 | — | — |
| 2004-07-29 | $5.20 | $5.20 | 230,200 | — | — |
| 2004-07-28 | $5.21 | $5.21 | 22,200 | — | — |
| 2004-07-27 | $5.20 | $5.20 | 72,300 | — | — |
| 2004-07-26 | $5.19 | $5.19 | 23,300 | — | — |
| 2004-07-23 | $5.15 | $5.15 | 25,200 | — | — |
| 2004-07-22 | $5.20 | $5.20 | 28,200 | — | — |
| 2004-07-21 | $5.19 | $5.19 | 44,100 | — | — |
| 2004-07-20 | $5.28 | $5.28 | 16,600 | — | — |
| 2004-07-19 | $5.22 | $5.22 | 10,100 | — | — |
| 2004-07-16 | $5.21 | $5.21 | 23,100 | — | — |
| 2004-07-15 | $5.25 | $5.25 | 10,700 | — | — |
| 2004-07-14 | $5.29 | $5.29 | 16,200 | — | — |
| 2004-07-13 | $5.26 | $5.26 | 10,600 | — | — |
| 2004-07-12 | $5.23 | $5.23 | 11,700 | — | — |
| 2004-07-09 | $5.30 | $5.30 | 2,100 | — | — |
| 2004-07-08 | $5.23 | $5.23 | 8,100 | — | — |
| 2004-07-07 | $5.26 | $5.26 | 1,300 | — | — |
| 2004-07-06 | $5.16 | $5.16 | 1,400 | — | — |
| 2004-07-02 | $5.30 | $5.30 | 3,400 | — | — |
| 2004-07-01 | $5.31 | $5.31 | 12,800 | — | — |
| 2004-06-30 | $5.17 | $5.17 | 5,900 | — | — |
| 2004-06-29 | $5.24 | $5.24 | 9,200 | — | — |
| 2004-06-28 | $5.25 | $5.25 | 8,300 | — | — |
| 2004-06-25 | $5.14 | $5.14 | 51,400 | — | — |
| 2004-06-24 | $5.16 | $5.16 | 5,300 | — | — |
| 2004-06-23 | $5.15 | $5.15 | 20,700 | — | — |
| 2004-06-22 | $5.06 | $5.06 | 7,300 | — | — |
| 2004-06-21 | $5.05 | $5.05 | 76,000 | — | — |
| 2004-06-18 | $4.87 | $4.87 | 51,200 | — | — |
| 2004-06-17 | $4.71 | $4.71 | 15,600 | — | — |
| 2004-06-16 | $4.50 | $4.50 | 20,800 | — | — |
| 2004-06-15 | $4.70 | $4.70 | 37,700 | — | — |
| 2004-06-14 | $4.71 | $4.71 | 16,000 | — | — |
| 2004-06-10 | $4.90 | $4.90 | 11,300 | — | — |
| 2004-06-09 | $4.61 | $4.61 | 101,400 | — | — |
| 2004-06-08 | $4.86 | $4.86 | 8,700 | — | — |
| 2004-06-07 | $4.95 | $4.95 | 11,000 | — | — |
| 2004-06-04 | $5.08 | $5.08 | 3,900 | — | — |
| 2004-06-03 | $5.00 | $5.00 | 10,300 | — | — |
| 2004-06-02 | $5.09 | $5.09 | 11,000 | — | — |
| 2004-06-01 | $5.03 | $5.03 | 18,700 | — | — |
| 2004-05-28 | $5.17 | $5.17 | 16,600 | — | — |
| 2004-05-27 | $5.35 | $5.35 | 22,300 | — | — |
| 2004-05-26 | $5.29 | $5.29 | 21,000 | — | — |
| 2004-05-25 | $5.13 | $5.13 | 5,100 | — | — |
| 2004-05-24 | $4.90 | $4.90 | 23,000 | — | — |
| 2004-05-21 | $4.99 | $4.99 | 4,300 | — | — |
| 2004-05-20 | $5.09 | $5.09 | 11,800 | — | — |
| 2004-05-19 | $4.90 | $4.90 | 10,800 | — | — |
| 2004-05-18 | $4.78 | $4.78 | 19,600 | — | — |
| 2004-05-17 | $5.02 | $5.02 | 24,600 | — | — |
| 2004-05-14 | $5.11 | $5.11 | 12,700 | — | — |
| 2004-05-13 | $5.30 | $5.30 | 60,900 | — | — |
| 2004-05-12 | $5.14 | $5.14 | 54,300 | — | — |
| 2004-05-11 | $5.30 | $5.30 | 56,000 | — | — |
| 2004-05-10 | $5.25 | $5.25 | 42,300 | — | — |
| 2004-05-07 | $5.37 | $5.37 | 11,500 | — | — |
| 2004-05-06 | $5.38 | $5.38 | 6,400 | — | — |
| 2004-05-05 | $5.66 | $5.66 | 29,000 | — | — |
| 2004-05-04 | $5.53 | $5.53 | 32,900 | — | — |
| 2004-05-03 | $5.54 | $5.54 | 62,300 | — | — |
| 2004-04-30 | $5.35 | $5.35 | 26,300 | — | — |
| 2004-04-29 | $5.56 | $5.56 | 18,400 | — | — |
| 2004-04-28 | $5.74 | $5.74 | 65,300 | — | — |
| 2004-04-27 | $6.05 | $6.05 | 91,200 | — | — |
| 2004-04-26 | $5.89 | $5.89 | 30,000 | — | — |
| 2004-04-23 | $6.02 | $6.02 | 55,200 | — | — |
| 2004-04-22 | $6.06 | $6.06 | 181,500 | — | — |
| 2004-04-21 | $5.60 | $5.60 | 66,300 | — | — |
| 2004-04-20 | $5.65 | $5.65 | 74,200 | — | — |
| 2004-04-19 | $5.38 | $5.38 | 37,200 | — | — |
| 2004-04-16 | $5.27 | $5.27 | 23,400 | — | — |
| 2004-04-15 | $5.34 | $5.34 | 28,500 | — | — |
| 2004-04-14 | $5.35 | $5.35 | 22,200 | — | — |
| 2004-04-13 | $5.45 | $5.45 | 142,000 | — | — |
| 2004-04-12 | $5.44 | $5.44 | 63,500 | — | — |
| 2004-04-08 | $5.20 | $5.20 | 42,800 | — | — |
| 2004-04-07 | $5.19 | $5.19 | 13,200 | — | — |
| 2004-04-06 | $5.11 | $5.11 | 209,200 | — | — |
| 2004-04-05 | $4.88 | $4.88 | 18,000 | — | — |
| 2004-04-02 | $5.30 | $5.30 | 266,800 | — | — |
| 2004-04-01 | $5.00 | $5.00 | 6,900 | — | — |
| 2004-03-31 | $4.96 | $4.96 | 5,000 | — | — |
| 2004-03-30 | $5.03 | $5.03 | 16,700 | — | — |
| 2004-03-29 | $5.00 | $5.00 | 8,800 | — | — |
| 2004-03-26 | $4.90 | $4.90 | 5,500 | — | — |
| 2004-03-25 | $4.98 | $4.98 | 5,700 | — | — |
| 2004-03-24 | $4.85 | $4.85 | 10,700 | — | — |
| 2004-03-23 | $5.03 | $5.03 | 30,200 | — | — |
| 2004-03-22 | $4.96 | $4.96 | 7,500 | — | — |
| 2004-03-19 | $5.00 | $5.00 | 19,000 | — | — |
| 2004-03-18 | $5.06 | $5.06 | 9,500 | — | — |
| 2004-03-17 | $5.10 | $5.10 | 47,100 | — | — |
| 2004-03-16 | $5.06 | $5.06 | 20,200 | — | — |
| 2004-03-15 | $5.12 | $5.12 | 24,700 | — | — |
| 2004-03-12 | $5.16 | $5.16 | 30,200 | — | — |
| 2004-03-11 | $4.98 | $4.98 | 22,300 | — | — |
| 2004-03-10 | $4.83 | $4.83 | 14,200 | — | — |
| 2004-03-09 | $5.06 | $5.06 | 25,000 | — | — |
| 2004-03-08 | $5.36 | $5.36 | 18,600 | — | — |
| 2004-03-05 | $5.24 | $5.24 | 21,800 | — | — |
| 2004-03-04 | $5.45 | $5.45 | 17,400 | — | — |
| 2004-03-03 | $5.50 | $5.50 | 56,400 | — | — |
| 2004-03-02 | $5.46 | $5.46 | 42,700 | — | — |
| 2004-03-01 | $5.40 | $5.40 | 34,900 | — | — |
| 2004-02-27 | $4.95 | $4.95 | 24,200 | — | — |
| 2004-02-26 | $4.89 | $4.89 | 4,500 | — | — |
| 2004-02-25 | $4.88 | $4.88 | 10,900 | — | — |
| 2004-02-24 | $4.87 | $4.87 | 7,300 | — | — |
| 2004-02-23 | $4.80 | $4.80 | 65,700 | — | — |
| 2004-02-20 | $4.80 | $4.80 | 52,100 | — | — |
| 2004-02-19 | $4.73 | $4.73 | 58,100 | — | — |
| 2004-02-18 | $4.70 | $4.70 | 54,900 | — | — |
| 2004-02-17 | $4.76 | $4.76 | 2,900 | — | — |
| 2004-02-13 | $4.76 | $4.76 | 25,300 | — | — |
| 2004-02-12 | $4.91 | $4.91 | 35,000 | — | — |
| 2004-02-11 | $4.75 | $4.75 | 15,800 | — | — |
| 2004-02-10 | $4.74 | $4.74 | 13,800 | — | — |
| 2004-02-09 | $4.63 | $4.63 | 15,700 | — | — |
| 2004-02-06 | $4.70 | $4.70 | 20,900 | — | — |
| 2004-02-05 | $4.44 | $4.44 | 11,800 | — | — |
| 2004-02-04 | $4.38 | $4.38 | 7,200 | — | — |
| 2004-02-03 | $4.39 | $4.39 | 5,300 | — | — |
| 2004-02-02 | $4.47 | $4.47 | 2,900 | — | — |
| 2004-01-30 | $4.49 | $4.49 | 7,900 | — | — |
| 2004-01-29 | $4.43 | $4.43 | 12,700 | — | — |
| 2004-01-28 | $4.45 | $4.45 | 1,300 | — | — |
| 2004-01-27 | $4.50 | $4.50 | 13,500 | — | — |
| 2004-01-26 | $4.60 | $4.60 | 4,100 | — | — |
| 2004-01-23 | $4.57 | $4.57 | 6,000 | — | — |
| 2004-01-22 | $4.60 | $4.60 | 7,400 | — | — |
| 2004-01-21 | $4.70 | $4.70 | 5,500 | — | — |
| 2004-01-20 | $4.70 | $4.70 | 27,100 | — | — |
| 2004-01-16 | $4.65 | $4.65 | 10,600 | — | — |
| 2004-01-15 | $4.65 | $4.65 | 10,900 | — | — |
| 2004-01-14 | $4.60 | $4.60 | 5,500 | — | — |
| 2004-01-13 | $4.40 | $4.40 | 20,400 | — | — |
| 2004-01-12 | $4.28 | $4.28 | 19,900 | — | — |
| 2004-01-09 | $4.42 | $4.42 | 30,400 | — | — |
| 2004-01-08 | $4.80 | $4.80 | 20,100 | — | — |
| 2004-01-07 | $4.65 | $4.65 | 48,600 | — | — |
| 2004-01-06 | $4.40 | $4.40 | 20,700 | — | — |
| 2004-01-05 | $4.34 | $4.34 | 18,600 | — | — |
| 2004-01-02 | $4.27 | $4.27 | 6,300 | — | — |