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
- 1983-12-08 to 2026-08-27
- 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 | $3.29 | $3.29 | 2,200 |
| 2004-12-30 | $3.25 | $3.25 | 6,000 |
| 2004-12-29 | $3.27 | $3.27 | 6,700 |
| 2004-12-28 | $3.40 | $3.40 | 3,800 |
| 2004-12-27 | $3.41 | $3.41 | 10,600 |
| 2004-12-23 | $3.48 | $3.48 | 7,200 |
| 2004-12-22 | $3.40 | $3.40 | 7,900 |
| 2004-12-21 | $3.23 | $3.23 | 2,200 |
| 2004-12-20 | $3.40 | $3.40 | 15,100 |
| 2004-12-17 | $3.28 | $3.28 | 2,200 |
| 2004-12-16 | $3.32 | $3.32 | 2,900 |
| 2004-12-15 | $3.30 | $3.30 | 14,000 |
| 2004-12-14 | $3.16 | $3.16 | 7,600 |
| 2004-12-13 | $3.17 | $3.17 | 2,400 |
| 2004-12-10 | $3.17 | $3.17 | 7,700 |
| 2004-12-09 | $3.08 | $3.08 | 4,100 |
| 2004-12-08 | $3.11 | $3.11 | 1,400 |
| 2004-12-07 | $3.10 | $3.10 | 8,300 |
| 2004-12-06 | $3.12 | $3.12 | 7,300 |
| 2004-12-03 | $3.12 | $3.12 | 2,100 |
| 2004-12-02 | $3.09 | $3.09 | 3,300 |
| 2004-12-01 | $3.08 | $3.08 | 5,200 |
| 2004-11-30 | $3.10 | $3.10 | 3,200 |
| 2004-11-29 | $3.15 | $3.15 | 2,900 |
| 2004-11-26 | $3.10 | $3.10 | 3,700 |
| 2004-11-24 | $3.03 | $3.03 | 0 |
| 2004-11-23 | $3.03 | $3.03 | 900 |
| 2004-11-22 | $3.03 | $3.03 | 2,400 |
| 2004-11-19 | $3.05 | $3.05 | 1,400 |
| 2004-11-18 | $3.12 | $3.12 | 2,100 |
| 2004-11-17 | $3.07 | $3.07 | 2,200 |
| 2004-11-16 | $3.05 | $3.05 | 900 |
| 2004-11-15 | $3.05 | $3.05 | 20,000 |
| 2004-11-12 | $3.05 | $3.05 | 2,900 |
| 2004-11-11 | $3.05 | $3.05 | 3,200 |
| 2004-11-10 | $3.05 | $3.05 | 2,900 |
| 2004-11-09 | $3.07 | $3.07 | 1,100 |
| 2004-11-08 | $3.07 | $3.07 | 0 |
| 2004-11-05 | $3.07 | $3.07 | 2,200 |
| 2004-11-04 | $3.06 | $3.06 | 100 |
| 2004-11-03 | $3.01 | $3.01 | 1,400 |
| 2004-11-02 | $3.05 | $3.05 | 600 |
| 2004-11-01 | $3.10 | $3.10 | 2,400 |
| 2004-10-29 | $3.05 | $3.05 | 100 |
| 2004-10-28 | $3.05 | $3.05 | 100 |
| 2004-10-27 | $3.05 | $3.05 | 1,300 |
| 2004-10-26 | $3.10 | $3.10 | 0 |
| 2004-10-25 | $3.10 | $3.10 | 0 |
| 2004-10-22 | $3.10 | $3.10 | 400 |
| 2004-10-21 | $3.15 | $3.15 | 0 |
| 2004-10-20 | $3.15 | $3.15 | 1,100 |
| 2004-10-19 | $3.10 | $3.10 | 4,500 |
| 2004-10-18 | $3.23 | $3.23 | 2,600 |
| 2004-10-15 | $3.01 | $3.01 | 4,800 |
| 2004-10-14 | $3.00 | $3.00 | 500 |
| 2004-10-13 | $3.01 | $3.01 | 400 |
| 2004-10-12 | $3.03 | $3.03 | 100 |
| 2004-10-11 | $3.02 | $3.02 | 1,400 |
| 2004-10-08 | $3.02 | $3.02 | 900 |
| 2004-10-07 | $3.01 | $3.01 | 3,500 |
| 2004-10-06 | $3.07 | $3.07 | 1,300 |
| 2004-10-05 | $3.06 | $3.06 | 200 |
| 2004-10-04 | $3.06 | $3.06 | 4,000 |
| 2004-10-01 | $3.04 | $3.04 | 1,500 |
| 2004-09-30 | $3.01 | $3.01 | 1,200 |
| 2004-09-29 | $3.02 | $3.02 | 200 |
| 2004-09-28 | $3.01 | $3.01 | 100 |
| 2004-09-27 | $3.02 | $3.02 | 1,400 |
| 2004-09-24 | $3.00 | $3.00 | 1,700 |
| 2004-09-23 | $3.00 | $3.00 | 200 |
| 2004-09-22 | $3.00 | $3.00 | 0 |
| 2004-09-21 | $3.00 | $3.00 | 3,500 |
| 2004-09-20 | $3.00 | $3.00 | 6,000 |
| 2004-09-17 | $3.01 | $3.01 | 1,700 |
| 2004-09-16 | $3.01 | $3.01 | 0 |
| 2004-09-15 | $3.01 | $3.01 | 9,500 |
| 2004-09-14 | $3.04 | $3.04 | 0 |
| 2004-09-13 | $3.04 | $3.04 | 1,900 |
| 2004-09-10 | $3.04 | $3.04 | 300 |
| 2004-09-09 | $2.99 | $2.99 | 5,300 |
| 2004-09-08 | $3.00 | $3.00 | 1,800 |
| 2004-09-07 | $3.00 | $3.00 | 1,900 |
| 2004-09-03 | $2.97 | $2.97 | 5,300 |
| 2004-09-02 | $3.00 | $3.00 | 1,200 |
| 2004-09-01 | $3.00 | $3.00 | 500 |
| 2004-08-31 | $3.00 | $3.00 | 2,600 |
| 2004-08-30 | $2.96 | $2.96 | 1,000 |
| 2004-08-27 | $2.96 | $2.96 | 4,500 |
| 2004-08-26 | $2.92 | $2.92 | 10,400 |
| 2004-08-25 | $2.93 | $2.93 | 4,000 |
| 2004-08-24 | $2.98 | $2.98 | 3,600 |
| 2004-08-23 | $2.98 | $2.98 | 3,000 |
| 2004-08-20 | $3.00 | $3.00 | 300 |
| 2004-08-19 | $2.97 | $2.97 | 1,500 |
| 2004-08-18 | $2.95 | $2.95 | 100 |
| 2004-08-17 | $2.96 | $2.96 | 4,600 |
| 2004-08-16 | $3.00 | $3.00 | 48,700 |
| 2004-08-13 | $2.93 | $2.93 | 7,100 |
| 2004-08-12 | $2.98 | $2.98 | 10,700 |
| 2004-08-11 | $2.95 | $2.95 | 5,900 |
| 2004-08-10 | $2.96 | $2.96 | 3,200 |
| 2004-08-09 | $2.96 | $2.96 | 63,300 |
| 2004-08-06 | $2.98 | $2.98 | 24,000 |
| 2004-08-05 | $2.99 | $2.99 | 2,900 |
| 2004-08-04 | $3.00 | $3.00 | 400 |
| 2004-08-03 | $3.00 | $3.00 | 0 |
| 2004-08-02 | $3.00 | $3.00 | 1,200 |
| 2004-07-30 | $3.00 | $3.00 | 4,700 |
| 2004-07-29 | $2.97 | $2.97 | 2,500 |
| 2004-07-28 | $2.96 | $2.96 | 2,400 |
| 2004-07-27 | $2.99 | $2.99 | 5,600 |
| 2004-07-26 | $2.98 | $2.98 | 4,200 |
| 2004-07-23 | $3.00 | $3.00 | 7,400 |
| 2004-07-22 | $2.98 | $2.98 | 2,300 |
| 2004-07-21 | $2.97 | $2.97 | 1,700 |
| 2004-07-20 | $2.98 | $2.98 | 6,400 |
| 2004-07-19 | $3.01 | $3.01 | 3,000 |
| 2004-07-16 | $3.05 | $3.05 | 1,900 |
| 2004-07-15 | $3.06 | $3.06 | 3,700 |
| 2004-07-14 | $3.05 | $3.05 | 1,200 |
| 2004-07-13 | $3.05 | $3.05 | 1,900 |
| 2004-07-12 | $3.05 | $3.05 | 0 |
| 2004-07-09 | $3.05 | $3.05 | 5,100 |
| 2004-07-08 | $3.00 | $3.00 | 1,600 |
| 2004-07-07 | $3.05 | $3.05 | 5,700 |
| 2004-07-06 | $3.08 | $3.08 | 0 |
| 2004-07-02 | $3.08 | $3.08 | 200 |
| 2004-07-01 | $3.05 | $3.05 | 2,000 |
| 2004-06-30 | $3.01 | $3.01 | 600 |
| 2004-06-29 | $3.02 | $3.02 | 31,600 |
| 2004-06-28 | $3.05 | $3.05 | 1,700 |
| 2004-06-25 | $3.05 | $3.05 | 700 |
| 2004-06-24 | $3.09 | $3.09 | 1,300 |
| 2004-06-23 | $3.09 | $3.09 | 2,500 |
| 2004-06-22 | $3.11 | $3.11 | 13,100 |
| 2004-06-21 | $3.20 | $3.20 | 17,100 |
| 2004-06-18 | $3.15 | $3.15 | 100 |
| 2004-06-17 | $3.20 | $3.20 | 1,700 |
| 2004-06-16 | $3.20 | $3.20 | 55,800 |
| 2004-06-15 | $3.13 | $3.13 | 4,600 |
| 2004-06-14 | $3.20 | $3.20 | 2,900 |
| 2004-06-10 | $3.23 | $3.23 | 800 |
| 2004-06-09 | $3.25 | $3.25 | 8,700 |
| 2004-06-08 | $3.25 | $3.25 | 12,500 |
| 2004-06-07 | $3.19 | $3.19 | 3,600 |
| 2004-06-04 | $3.25 | $3.25 | 16,100 |
| 2004-06-03 | $3.15 | $3.15 | 2,300 |
| 2004-06-02 | $3.16 | $3.16 | 700 |
| 2004-06-01 | $3.12 | $3.12 | 1,000 |
| 2004-05-28 | $3.20 | $3.20 | 900 |
| 2004-05-27 | $3.16 | $3.16 | 3,200 |
| 2004-05-26 | $3.20 | $3.20 | 23,300 |
| 2004-05-25 | $3.10 | $3.10 | 6,800 |
| 2004-05-24 | $3.10 | $3.10 | 14,000 |
| 2004-05-21 | $3.10 | $3.10 | 0 |
| 2004-05-20 | $3.10 | $3.10 | 4,800 |
| 2004-05-19 | $3.14 | $3.14 | 2,400 |
| 2004-05-18 | $3.05 | $3.05 | 3,000 |
| 2004-05-17 | $3.05 | $3.05 | 12,800 |
| 2004-05-14 | $3.06 | $3.06 | 19,200 |
| 2004-05-13 | $3.30 | $3.30 | 4,600 |
| 2004-05-12 | $3.30 | $3.30 | 6,100 |
| 2004-05-11 | $3.40 | $3.40 | 4,000 |
| 2004-05-10 | $3.42 | $3.42 | 12,600 |
| 2004-05-07 | $3.40 | $3.40 | 9,200 |
| 2004-05-06 | $3.45 | $3.45 | 1,600 |
| 2004-05-05 | $3.55 | $3.55 | 13,200 |
| 2004-05-04 | $3.46 | $3.46 | 400 |
| 2004-05-03 | $3.46 | $3.46 | 15,400 |
| 2004-04-30 | $3.50 | $3.50 | 1,500 |
| 2004-04-29 | $3.51 | $3.51 | 1,700 |
| 2004-04-28 | $3.50 | $3.50 | 8,500 |
| 2004-04-27 | $3.51 | $3.51 | 3,300 |
| 2004-04-26 | $3.53 | $3.53 | 7,800 |
| 2004-04-23 | $3.55 | $3.55 | 16,900 |
| 2004-04-22 | $3.60 | $3.60 | 600 |
| 2004-04-21 | $3.55 | $3.55 | 4,700 |
| 2004-04-20 | $3.51 | $3.51 | 9,600 |
| 2004-04-19 | $3.56 | $3.56 | 11,100 |
| 2004-04-16 | $3.67 | $3.67 | 2,100 |
| 2004-04-15 | $3.71 | $3.71 | 2,900 |
| 2004-04-14 | $3.66 | $3.66 | 200 |
| 2004-04-13 | $3.70 | $3.70 | 5,400 |
| 2004-04-12 | $3.63 | $3.63 | 3,000 |
| 2004-04-08 | $3.61 | $3.61 | 19,000 |
| 2004-04-07 | $3.70 | $3.70 | 30,200 |
| 2004-04-06 | $3.97 | $3.97 | 90,400 |
| 2004-04-05 | $3.74 | $3.74 | 12,200 |
| 2004-04-02 | $3.61 | $3.61 | 9,100 |
| 2004-04-01 | $3.55 | $3.55 | 1,500 |
| 2004-03-31 | $3.50 | $3.50 | 1,500 |
| 2004-03-30 | $3.45 | $3.45 | 5,300 |
| 2004-03-29 | $3.51 | $3.51 | 41,800 |
| 2004-03-26 | $3.70 | $3.70 | 7,100 |
| 2004-03-25 | $3.70 | $3.70 | 12,600 |
| 2004-03-24 | $3.62 | $3.62 | 1,200 |
| 2004-03-23 | $3.68 | $3.68 | 6,700 |
| 2004-03-22 | $3.66 | $3.66 | 3,100 |
| 2004-03-19 | $3.68 | $3.68 | 1,800 |
| 2004-03-18 | $3.60 | $3.60 | 0 |
| 2004-03-17 | $3.60 | $3.60 | 1,100 |
| 2004-03-16 | $3.59 | $3.59 | 34,500 |
| 2004-03-15 | $3.65 | $3.65 | 3,000 |
| 2004-03-12 | $3.66 | $3.66 | 600 |
| 2004-03-11 | $3.65 | $3.65 | 11,900 |
| 2004-03-10 | $3.70 | $3.70 | 18,100 |
| 2004-03-09 | $3.79 | $3.79 | 6,200 |
| 2004-03-08 | $3.83 | $3.83 | 64,000 |
| 2004-03-05 | $3.65 | $3.65 | 59,900 |
| 2004-03-04 | $3.93 | $3.93 | 115,800 |
| 2004-03-03 | $3.30 | $3.30 | 80,200 |
| 2004-03-02 | $3.14 | $3.14 | 3,600 |
| 2004-03-01 | $3.13 | $3.13 | 1,300 |
| 2004-02-27 | $3.15 | $3.15 | 7,400 |
| 2004-02-26 | $3.17 | $3.17 | 13,600 |
| 2004-02-25 | $3.10 | $3.10 | 1,400 |
| 2004-02-24 | $3.10 | $3.10 | 6,600 |
| 2004-02-23 | $3.01 | $3.01 | 17,600 |
| 2004-02-20 | $3.05 | $3.05 | 4,300 |
| 2004-02-19 | $3.05 | $3.05 | 0 |
| 2004-02-18 | $3.05 | $3.05 | 4,000 |
| 2004-02-17 | $3.12 | $3.12 | 3,600 |
| 2004-02-13 | $3.06 | $3.06 | 4,800 |
| 2004-02-12 | $3.12 | $3.12 | 1,400 |
| 2004-02-11 | $3.21 | $3.21 | 1,400 |
| 2004-02-10 | $3.20 | $3.20 | 15,000 |
| 2004-02-09 | $3.08 | $3.08 | 2,200 |
| 2004-02-06 | $3.05 | $3.05 | 2,300 |
| 2004-02-05 | $3.07 | $3.07 | 300 |
| 2004-02-04 | $3.05 | $3.05 | 500 |
| 2004-02-03 | $3.08 | $3.08 | 1,100 |
| 2004-02-02 | $3.06 | $3.06 | 1,600 |
| 2004-01-30 | $3.06 | $3.06 | 1,200 |
| 2004-01-29 | $3.05 | $3.05 | 4,400 |
| 2004-01-28 | $3.04 | $3.04 | 2,100 |
| 2004-01-27 | $3.05 | $3.05 | 2,500 |
| 2004-01-26 | $3.06 | $3.06 | 2,900 |
| 2004-01-23 | $3.07 | $3.07 | 7,500 |
| 2004-01-22 | $3.00 | $3.00 | 3,700 |
| 2004-01-21 | $3.00 | $3.00 | 23,400 |
| 2004-01-20 | $3.00 | $3.00 | 6,600 |
| 2004-01-16 | $3.05 | $3.05 | 13,900 |
| 2004-01-15 | $3.01 | $3.01 | 5,700 |
| 2004-01-14 | $3.01 | $3.01 | 2,200 |
| 2004-01-13 | $3.00 | $3.00 | 2,400 |
| 2004-01-12 | $3.00 | $3.00 | 2,600 |
| 2004-01-09 | $3.00 | $3.00 | 3,800 |
| 2004-01-08 | $3.05 | $3.05 | 5,100 |
| 2004-01-07 | $2.97 | $2.97 | 12,300 |
| 2004-01-06 | $2.97 | $2.97 | 18,800 |
| 2004-01-05 | $2.95 | $2.95 | 19,500 |
| 2004-01-02 | $3.01 | $3.01 | 1,100 |