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
- 1999-10-27 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 | $3.50 | $3.50 | 3,114 | — | — |
| 2004-12-30 | $3.50 | $3.50 | 8,106 | — | — |
| 2004-12-29 | $3.50 | $3.50 | 8,616 | — | — |
| 2004-12-28 | $3.50 | $3.50 | 12,128 | — | — |
| 2004-12-27 | $3.50 | $3.50 | 12,654 | — | — |
| 2004-12-23 | $3.00 | $3.00 | 4,432 | — | — |
| 2004-12-22 | $3.00 | $3.00 | 11,022 | — | — |
| 2004-12-21 | $2.50 | $2.50 | 6,420 | — | — |
| 2004-12-20 | $3.00 | $3.00 | 2,010 | — | — |
| 2004-12-17 | $3.00 | $3.00 | 10,372 | — | — |
| 2004-12-16 | $3.00 | $3.00 | 1,732 | — | — |
| 2004-12-15 | $3.50 | $3.50 | 6,350 | — | — |
| 2004-12-14 | $3.50 | $3.50 | 5,520 | — | — |
| 2004-12-13 | $3.50 | $3.50 | 7,928 | — | — |
| 2004-12-10 | $3.50 | $3.50 | 7,860 | — | — |
| 2004-12-09 | $3.50 | $3.50 | 19,382 | — | — |
| 2004-12-08 | $3.50 | $3.50 | 8,430 | — | — |
| 2004-12-07 | $3.50 | $3.50 | 12,394 | — | — |
| 2004-12-06 | $3.50 | $3.50 | 10,418 | — | — |
| 2004-12-03 | $4.00 | $4.00 | 14,796 | — | — |
| 2004-12-02 | $4.00 | $4.00 | 21,858 | — | — |
| 2004-12-01 | $4.50 | $4.50 | 42,326 | — | — |
| 2004-11-30 | $3.50 | $3.50 | 13,572 | — | — |
| 2004-11-29 | $3.50 | $3.50 | 35,994 | — | — |
| 2004-11-26 | $2.50 | $2.50 | 692 | — | — |
| 2004-11-24 | $2.50 | $2.50 | 3,002 | — | — |
| 2004-11-23 | $2.50 | $2.50 | 1,080 | — | — |
| 2004-11-22 | $2.50 | $2.50 | 3,184 | — | — |
| 2004-11-19 | $2.50 | $2.50 | 808 | — | — |
| 2004-11-18 | $2.50 | $2.50 | 780 | — | — |
| 2004-11-17 | $2.50 | $2.50 | 11,092 | — | — |
| 2004-11-16 | $2.50 | $2.50 | 2,462 | — | — |
| 2004-11-15 | $2.50 | $2.50 | 6,362 | — | — |
| 2004-11-12 | $2.00 | $2.00 | 2,926 | — | — |
| 2004-11-11 | $2.50 | $2.50 | 9,222 | — | — |
| 2004-11-10 | $2.50 | $2.50 | 10,984 | — | — |
| 2004-11-09 | $2.00 | $2.00 | 4,190 | — | — |
| 2004-11-08 | $2.50 | $2.50 | 366 | — | — |
| 2004-11-05 | $2.50 | $2.50 | 8,036 | — | — |
| 2004-11-04 | $2.50 | $2.50 | 1,124 | — | — |
| 2004-11-03 | $2.50 | $2.50 | 1,796 | — | — |
| 2004-11-02 | $2.50 | $2.50 | 8,092 | — | — |
| 2004-11-01 | $3.00 | $3.00 | 3,484 | — | — |
| 2004-10-29 | $3.00 | $3.00 | 56 | — | — |
| 2004-10-28 | $3.00 | $3.00 | 3,156 | — | — |
| 2004-10-27 | $3.00 | $3.00 | 1,544 | — | — |
| 2004-10-26 | $3.00 | $3.00 | 5,230 | — | — |
| 2004-10-25 | $3.00 | $3.00 | 10 | — | — |
| 2004-10-22 | $3.00 | $3.00 | 270 | — | — |
| 2004-10-21 | $3.00 | $3.00 | 644 | — | — |
| 2004-10-20 | $3.00 | $3.00 | 2,870 | — | — |
| 2004-10-19 | $3.00 | $3.00 | 1,772 | — | — |
| 2004-10-18 | $3.00 | $3.00 | 4,900 | — | — |
| 2004-10-15 | $3.00 | $3.00 | 1,270 | — | — |
| 2004-10-14 | $3.00 | $3.00 | 3,570 | — | — |
| 2004-10-13 | $3.00 | $3.00 | 856 | — | — |
| 2004-10-12 | $3.00 | $3.00 | 220 | — | — |
| 2004-10-11 | $3.00 | $3.00 | 224 | — | — |
| 2004-10-08 | $3.00 | $3.00 | 6,638 | — | — |
| 2004-10-07 | $3.00 | $3.00 | 196 | — | — |
| 2004-10-06 | $3.00 | $3.00 | 5,356 | — | — |
| 2004-10-05 | $3.00 | $3.00 | 2,844 | — | — |
| 2004-10-04 | $3.00 | $3.00 | 3,380 | — | — |
| 2004-10-01 | $3.00 | $3.00 | 768 | — | — |
| 2004-09-30 | $3.00 | $3.00 | 2,402 | — | — |
| 2004-09-29 | $2.50 | $2.50 | 2,888 | — | — |
| 2004-09-28 | $2.50 | $2.50 | 1,200 | — | — |
| 2004-09-27 | $3.00 | $3.00 | 608 | — | — |
| 2004-09-24 | $3.50 | $3.50 | 1,280 | — | — |
| 2004-09-23 | $3.00 | $3.00 | 580 | — | — |
| 2004-09-22 | $3.00 | $3.00 | 8,486 | — | — |
| 2004-09-21 | $3.50 | $3.50 | 33,150 | — | — |
| 2004-09-20 | $3.50 | $3.50 | 9,674 | — | — |
| 2004-09-17 | $3.50 | $3.50 | 3,496 | — | — |
| 2004-09-16 | $3.50 | $3.50 | 4,730 | — | — |
| 2004-09-15 | $3.50 | $3.50 | 2,482 | — | — |
| 2004-09-14 | $3.50 | $3.50 | 2,224 | — | — |
| 2004-09-13 | $3.00 | $3.00 | 2,740 | — | — |
| 2004-09-10 | $3.00 | $3.00 | 1,196 | — | — |
| 2004-09-09 | $3.00 | $3.00 | 364 | — | — |
| 2004-09-08 | $3.50 | $3.50 | 7,464 | — | — |
| 2004-09-07 | $3.00 | $3.00 | 160 | — | — |
| 2004-09-03 | $3.00 | $3.00 | 0 | — | — |
| 2004-09-02 | $3.00 | $3.00 | 690 | — | — |
| 2004-09-01 | $3.00 | $3.00 | 880 | — | — |
| 2004-08-31 | $3.00 | $3.00 | 2,076 | — | — |
| 2004-08-30 | $3.50 | $3.50 | 1,728 | — | — |
| 2004-08-27 | $3.50 | $3.50 | 2,172 | — | — |
| 2004-08-26 | $3.50 | $3.50 | 1,540 | — | — |
| 2004-08-25 | $3.00 | $3.00 | 336 | — | — |
| 2004-08-24 | $3.00 | $3.00 | 18 | — | — |
| 2004-08-23 | $3.00 | $3.00 | 516 | — | — |
| 2004-08-20 | $3.50 | $3.50 | 962 | — | — |
| 2004-08-19 | $3.00 | $3.00 | 1,246 | — | — |
| 2004-08-18 | $3.00 | $3.00 | 1,426 | — | — |
| 2004-08-17 | $3.50 | $3.50 | 300 | — | — |
| 2004-08-16 | $3.50 | $3.50 | 240 | — | — |
| 2004-08-13 | $3.00 | $3.00 | 790 | — | — |
| 2004-08-12 | $4.00 | $4.00 | 452 | — | — |
| 2004-08-11 | $3.50 | $3.50 | 1,382 | — | — |
| 2004-08-10 | $3.50 | $3.50 | 3,788 | — | — |
| 2004-08-09 | $4.00 | $4.00 | 5,860 | — | — |
| 2004-08-06 | $3.50 | $3.50 | 2,526 | — | — |
| 2004-08-05 | $3.50 | $3.50 | 2,022 | — | — |
| 2004-08-04 | $3.50 | $3.50 | 6,990 | — | — |
| 2004-08-03 | $3.50 | $3.50 | 3,488 | — | — |
| 2004-08-02 | $3.50 | $3.50 | 468 | — | — |
| 2004-07-30 | $3.50 | $3.50 | 2,826 | — | — |
| 2004-07-29 | $3.00 | $3.00 | 1,540 | — | — |
| 2004-07-28 | $3.00 | $3.00 | 2,056 | — | — |
| 2004-07-27 | $3.00 | $3.00 | 976 | — | — |
| 2004-07-26 | $3.00 | $3.00 | 2,404 | — | — |
| 2004-07-23 | $3.50 | $3.50 | 5,080 | — | — |
| 2004-07-22 | $3.50 | $3.50 | 2,678 | — | — |
| 2004-07-21 | $3.50 | $3.50 | 2,060 | — | — |
| 2004-07-20 | $4.00 | $4.00 | 1,560 | — | — |
| 2004-07-19 | $3.50 | $3.50 | 2,856 | — | — |
| 2004-07-16 | $3.50 | $3.50 | 1,310 | — | — |
| 2004-07-15 | $4.00 | $4.00 | 1,626 | — | — |
| 2004-07-14 | $3.50 | $3.50 | 1,652 | — | — |
| 2004-07-13 | $3.50 | $3.50 | 1,174 | — | — |
| 2004-07-12 | $4.00 | $4.00 | 12,784 | — | — |
| 2004-07-09 | $3.50 | $3.50 | 1,090 | — | — |
| 2004-07-08 | $3.50 | $3.50 | 4,888 | — | — |
| 2004-07-07 | $3.50 | $3.50 | 3,964 | — | — |
| 2004-07-06 | $4.00 | $4.00 | 1,824 | — | — |
| 2004-07-02 | $4.00 | $4.00 | 1,732 | — | — |
| 2004-07-01 | $3.50 | $3.50 | 2,442 | — | — |
| 2004-06-30 | $4.00 | $4.00 | 2,820 | — | — |
| 2004-06-29 | $3.50 | $3.50 | 1,348 | — | — |
| 2004-06-28 | $3.50 | $3.50 | 2,812 | — | — |
| 2004-06-25 | $4.00 | $4.00 | 3,364 | — | — |
| 2004-06-24 | $4.00 | $4.00 | 1,470 | — | — |
| 2004-06-23 | $4.00 | $4.00 | 4,516 | — | — |
| 2004-06-22 | $4.50 | $4.50 | 2,884 | — | — |
| 2004-06-21 | $4.50 | $4.50 | 546 | — | — |
| 2004-06-18 | $4.50 | $4.50 | 6,672 | — | — |
| 2004-06-17 | $4.50 | $4.50 | 2,314 | — | — |
| 2004-06-16 | $4.50 | $4.50 | 978 | — | — |
| 2004-06-15 | $4.50 | $4.50 | 5,156 | — | — |
| 2004-06-14 | $5.00 | $5.00 | 28,394 | — | — |
| 2004-06-10 | $5.00 | $5.00 | 200 | — | — |
| 2004-06-09 | $4.50 | $4.50 | 508 | — | — |
| 2004-06-08 | $5.00 | $5.00 | 4,732 | — | — |
| 2004-06-07 | $4.00 | $4.00 | 1,608 | — | — |
| 2004-06-04 | $4.50 | $4.50 | 1,628 | — | — |
| 2004-06-03 | $4.50 | $4.50 | 5,084 | — | — |
| 2004-06-02 | $4.50 | $4.50 | 2,062 | — | — |
| 2004-06-01 | $4.50 | $4.50 | 5,604 | — | — |
| 2004-05-28 | $4.50 | $4.50 | 4,842 | — | — |
| 2004-05-27 | $4.50 | $4.50 | 6,162 | — | — |
| 2004-05-26 | $4.00 | $4.00 | 8,460 | — | — |
| 2004-05-25 | $4.00 | $4.00 | 8,684 | — | — |
| 2004-05-24 | $4.00 | $4.00 | 1,924 | — | — |
| 2004-05-21 | $4.00 | $4.00 | 4,288 | — | — |
| 2004-05-20 | $4.00 | $4.00 | 8,140 | — | — |
| 2004-05-19 | $4.50 | $4.50 | 6,506 | — | — |
| 2004-05-18 | $4.50 | $4.50 | 6,626 | — | — |
| 2004-05-17 | $4.50 | $4.50 | 7,186 | — | — |
| 2004-05-14 | $5.00 | $5.00 | 2,776 | — | — |
| 2004-05-13 | $4.50 | $4.50 | 1,616 | — | — |
| 2004-05-12 | $5.00 | $5.00 | 1,348 | — | — |
| 2004-05-11 | $4.50 | $4.50 | 4,802 | — | — |
| 2004-05-10 | $5.00 | $5.00 | 6,290 | — | — |
| 2004-05-07 | $4.50 | $4.50 | 12,208 | — | — |
| 2004-05-06 | $5.00 | $5.00 | 8,622 | — | — |
| 2004-05-05 | $5.00 | $5.00 | 16,334 | — | — |
| 2004-05-04 | $5.50 | $5.50 | 4,178 | — | — |
| 2004-05-03 | $5.50 | $5.50 | 7,714 | — | — |
| 2004-04-30 | $5.50 | $5.50 | 9,436 | — | — |
| 2004-04-29 | $6.00 | $6.00 | 2,644 | — | — |
| 2004-04-28 | $6.00 | $6.00 | 6,216 | — | — |
| 2004-04-27 | $6.00 | $6.00 | 5,908 | — | — |
| 2004-04-26 | $6.00 | $6.00 | 16,058 | — | — |
| 2004-04-23 | $6.50 | $6.50 | 3,944 | — | — |
| 2004-04-22 | $6.50 | $6.50 | 25,236 | — | — |
| 2004-04-21 | $7.00 | $7.00 | 18,030 | — | — |
| 2004-04-20 | $7.00 | $7.00 | 53,200 | — | — |
| 2004-04-19 | $6.50 | $6.50 | 10,212 | — | — |
| 2004-04-16 | $6.50 | $6.50 | 8,242 | — | — |
| 2004-04-15 | $6.50 | $6.50 | 10,098 | — | — |
| 2004-04-14 | $6.00 | $6.00 | 11,008 | — | — |
| 2004-04-13 | $7.00 | $7.00 | 110,600 | — | — |
| 2004-04-12 | $7.50 | $7.50 | 13,346 | — | — |
| 2004-04-08 | $7.00 | $7.00 | 24,146 | — | — |
| 2004-04-07 | $6.00 | $6.00 | 18,492 | — | — |
| 2004-04-06 | $5.50 | $5.50 | 60,688 | — | — |
| 2004-04-05 | $5.50 | $5.50 | 11,798 | — | — |
| 2004-04-02 | $6.00 | $6.00 | 19,250 | — | — |
| 2004-04-01 | $6.00 | $6.00 | 40,592 | — | — |
| 2004-03-31 | $6.00 | $6.00 | 11,104 | — | — |
| 2004-03-30 | $5.50 | $5.50 | 9,536 | — | — |
| 2004-03-29 | $6.00 | $6.00 | 10,336 | — | — |
| 2004-03-26 | $6.50 | $6.50 | 21,084 | — | — |
| 2004-03-25 | $7.00 | $7.00 | 15,720 | — | — |
| 2004-03-24 | $7.50 | $7.50 | 9,746 | — | — |
| 2004-03-23 | $8.00 | $8.00 | 10,694 | — | — |
| 2004-03-22 | $8.00 | $8.00 | 15,186 | — | — |
| 2004-03-19 | $8.50 | $8.50 | 11,376 | — | — |
| 2004-03-18 | $8.00 | $8.00 | 16,952 | — | — |
| 2004-03-17 | $8.50 | $8.50 | 44,444 | — | — |
| 2004-03-16 | $8.50 | $8.50 | 95,590 | — | — |
| 2004-03-15 | $7.50 | $7.50 | 14,210 | — | — |
| 2004-03-12 | $7.50 | $7.50 | 7,090 | — | — |
| 2004-03-11 | $7.50 | $7.50 | 13,390 | — | — |
| 2004-03-10 | $8.00 | $8.00 | 31,428 | — | — |
| 2004-03-09 | $7.50 | $7.50 | 29,840 | — | — |
| 2004-03-08 | $7.00 | $7.00 | 20,746 | — | — |
| 2004-03-05 | $6.00 | $6.00 | 53,018 | — | — |
| 2004-03-04 | $8.00 | $8.00 | 82,486 | — | — |
| 2004-03-03 | $8.00 | $8.00 | 111,718 | — | — |
| 2004-03-02 | $5.00 | $5.00 | 10,142 | — | — |
| 2004-03-01 | $5.00 | $5.00 | 38,948 | — | — |
| 2004-02-27 | $4.50 | $4.50 | 25,748 | — | — |
| 2004-02-26 | $5.00 | $5.00 | 37,082 | — | — |
| 2004-02-25 | $4.50 | $4.50 | 56,420 | — | — |
| 2004-02-24 | $3.50 | $3.50 | 17,832 | — | — |
| 2004-02-23 | $3.50 | $3.50 | 11,072 | — | — |
| 2004-02-20 | $4.00 | $4.00 | 11,864 | — | — |
| 2004-02-19 | $3.50 | $3.50 | 23,414 | — | — |
| 2004-02-18 | $3.50 | $3.50 | 37,274 | — | — |
| 2004-02-17 | $3.00 | $3.00 | 2,112 | — | — |
| 2004-02-13 | $3.00 | $3.00 | 5,086 | — | — |
| 2004-02-12 | $3.00 | $3.00 | 5,956 | — | — |
| 2004-02-11 | $3.50 | $3.50 | 16,752 | — | — |
| 2004-02-10 | $3.50 | $3.50 | 1,972 | — | — |
| 2004-02-09 | $3.50 | $3.50 | 1,324 | — | — |
| 2004-02-06 | $3.00 | $3.00 | 5,526 | — | — |
| 2004-02-05 | $3.00 | $3.00 | 3,450 | — | — |
| 2004-02-04 | $3.00 | $3.00 | 1,976 | — | — |
| 2004-02-03 | $3.00 | $3.00 | 1,046 | — | — |
| 2004-02-02 | $3.00 | $3.00 | 4,192 | — | — |
| 2004-01-30 | $3.00 | $3.00 | 3,360 | — | — |
| 2004-01-29 | $3.00 | $3.00 | 39,624 | — | — |
| 2004-01-28 | $3.00 | $3.00 | 42,068 | — | — |
| 2004-01-27 | $2.50 | $2.50 | 600 | — | — |
| 2004-01-26 | $2.50 | $2.50 | 2,456 | — | — |
| 2004-01-23 | $2.50 | $2.50 | 3,946 | — | — |
| 2004-01-22 | $2.50 | $2.50 | 566 | — | — |
| 2004-01-21 | $3.00 | $3.00 | 8,978 | — | — |
| 2004-01-20 | $2.50 | $2.50 | 11,758 | — | — |
| 2004-01-16 | $3.50 | $3.50 | 4,638 | — | — |
| 2004-01-15 | $3.50 | $3.50 | 3,882 | — | — |
| 2004-01-14 | $3.50 | $3.50 | 42,180 | — | — |
| 2004-01-13 | $2.50 | $2.50 | 612 | — | — |
| 2004-01-12 | $2.50 | $2.50 | 4,316 | — | — |
| 2004-01-09 | $2.50 | $2.50 | 592 | — | — |
| 2004-01-08 | $2.00 | $2.00 | 1,010 | — | — |
| 2004-01-07 | $2.50 | $2.50 | 7,966 | — | — |
| 2004-01-06 | $2.00 | $2.00 | 702 | — | — |
| 2004-01-05 | $2.00 | $2.00 | 2,750 | — | — |
| 2004-01-02 | $2.00 | $2.00 | 366 | — | — |