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
- 1994-11-04 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 | $4.60 | $4.60 | 240,000 | — | — |
| 2004-12-30 | $4.60 | $4.60 | 290,000 | — | — |
| 2004-12-29 | $4.60 | $4.60 | 154,000 | — | — |
| 2004-12-28 | $4.55 | $4.55 | 330,000 | — | — |
| 2004-12-27 | $4.50 | $4.50 | 144,000 | — | — |
| 2004-12-23 | $4.48 | $4.48 | 320,000 | — | — |
| 2004-12-22 | $4.52 | $4.52 | 374,000 | — | — |
| 2004-12-21 | $4.40 | $4.40 | 252,000 | — | — |
| 2004-12-20 | $4.39 | $4.39 | 268,000 | — | — |
| 2004-12-17 | $4.43 | $4.43 | 451,000 | — | — |
| 2004-12-16 | $4.41 | $4.41 | 409,000 | — | — |
| 2004-12-15 | $4.31 | $4.31 | 458,000 | — | — |
| 2004-12-14 | $4.28 | $4.28 | 401,000 | — | — |
| 2004-12-13 | $4.27 | $4.27 | 401,000 | — | — |
| 2004-12-10 | $4.28 | $4.28 | 189,000 | — | — |
| 2004-12-09 | $4.29 | $4.29 | 589,000 | — | — |
| 2004-12-08 | $4.30 | $4.30 | 566,000 | — | — |
| 2004-12-07 | $4.13 | $4.13 | 404,000 | — | — |
| 2004-12-06 | $4.20 | $4.20 | 298,000 | — | — |
| 2004-12-03 | $4.22 | $4.22 | 463,000 | — | — |
| 2004-12-02 | $4.28 | $4.28 | 936,000 | — | — |
| 2004-12-01 | $4.14 | $4.14 | 705,000 | — | — |
| 2004-11-30 | $4.12 | $4.11 | 949,000 | — | — |
| 2004-11-29 | $4.06 | $4.06 | 695,000 | — | — |
| 2004-11-26 | $4.06 | $4.06 | 91,000 | — | — |
| 2004-11-24 | $4.07 | $4.07 | 454,000 | — | — |
| 2004-11-23 | $4.09 | $4.09 | 713,000 | — | — |
| 2004-11-22 | $3.99 | $3.98 | 1,084,000 | — | — |
| 2004-11-19 | $3.96 | $3.96 | 728,000 | — | — |
| 2004-11-18 | $3.82 | $3.82 | 649,000 | — | — |
| 2004-11-17 | $3.84 | $3.84 | 360,000 | — | — |
| 2004-11-16 | $3.94 | $3.93 | 1,064,000 | — | — |
| 2004-11-15 | $4.11 | $4.11 | 531,000 | — | — |
| 2004-11-12 | $4.14 | $4.14 | 410,000 | — | — |
| 2004-11-11 | $4.03 | $4.03 | 471,000 | — | — |
| 2004-11-10 | $4.01 | $4.01 | 1,768,000 | — | — |
| 2004-11-09 | $4.14 | $4.14 | 507,000 | — | — |
| 2004-11-08 | $4.06 | $4.06 | 432,000 | — | — |
| 2004-11-05 | $4.12 | $4.12 | 378,000 | — | — |
| 2004-11-04 | $4.13 | $4.13 | 488,000 | — | — |
| 2004-11-03 | $4.00 | $4.00 | 441,000 | — | — |
| 2004-11-02 | $3.86 | $3.86 | 770,000 | — | — |
| 2004-11-01 | $4.14 | $4.14 | 791,000 | — | — |
| 2004-10-29 | $4.04 | $4.04 | 506,000 | — | — |
| 2004-10-28 | $3.81 | $3.81 | 127,000 | — | — |
| 2004-10-27 | $3.90 | $3.90 | 439,000 | — | — |
| 2004-10-26 | $3.92 | $3.91 | 306,000 | — | — |
| 2004-10-25 | $3.77 | $3.77 | 184,000 | — | — |
| 2004-10-22 | $3.77 | $3.77 | 219,000 | — | — |
| 2004-10-21 | $3.90 | $3.89 | 308,000 | — | — |
| 2004-10-20 | $3.82 | $3.82 | 283,000 | — | — |
| 2004-10-19 | $3.84 | $3.84 | 282,000 | — | — |
| 2004-10-18 | $3.83 | $3.83 | 406,000 | — | — |
| 2004-10-15 | $3.93 | $3.93 | 501,000 | — | — |
| 2004-10-14 | $3.72 | $3.72 | 508,000 | — | — |
| 2004-10-13 | $3.78 | $3.78 | 268,000 | — | — |
| 2004-10-12 | $3.85 | $3.85 | 854,000 | — | — |
| 2004-10-11 | $3.95 | $3.95 | 451,000 | — | — |
| 2004-10-08 | $3.90 | $3.90 | 287,000 | — | — |
| 2004-10-07 | $3.95 | $3.95 | 807,000 | — | — |
| 2004-10-06 | $4.00 | $4.00 | 879,000 | — | — |
| 2004-10-05 | $3.94 | $3.94 | 686,000 | — | — |
| 2004-10-04 | $3.89 | $3.89 | 979,000 | — | — |
| 2004-10-01 | $3.88 | $3.88 | 1,595,000 | — | — |
| 2004-09-30 | $3.79 | $3.79 | 1,367,000 | — | — |
| 2004-09-29 | $3.62 | $3.61 | 2,407,000 | — | — |
| 2004-09-28 | $3.31 | $3.31 | 525,000 | — | — |
| 2004-09-27 | $3.11 | $3.11 | 187,000 | — | — |
| 2004-09-24 | $3.15 | $3.15 | 218,000 | — | — |
| 2004-09-23 | $3.09 | $3.09 | 923,000 | — | — |
| 2004-09-22 | $3.07 | $3.07 | 1,244,000 | — | — |
| 2004-09-21 | $3.21 | $3.21 | 330,000 | — | — |
| 2004-09-20 | $3.10 | $3.10 | 1,243,000 | — | — |
| 2004-09-17 | $3.22 | $3.22 | 645,000 | — | — |
| 2004-09-16 | $3.31 | $3.31 | 652,000 | — | — |
| 2004-09-15 | $3.33 | $3.33 | 1,065,000 | — | — |
| 2004-09-14 | $3.27 | $3.27 | 520,000 | — | — |
| 2004-09-13 | $3.25 | $3.25 | 380,000 | — | — |
| 2004-09-10 | $3.19 | $3.19 | 650,000 | — | — |
| 2004-09-09 | $3.13 | $3.12 | 574,000 | — | — |
| 2004-09-08 | $3.13 | $3.13 | 2,467,000 | — | — |
| 2004-09-07 | $2.99 | $2.99 | 496,000 | — | — |
| 2004-09-03 | $2.98 | $2.98 | 265,000 | — | — |
| 2004-09-02 | $2.99 | $2.99 | 957,000 | — | — |
| 2004-09-01 | $2.79 | $2.79 | 978,000 | — | — |
| 2004-08-31 | $2.82 | $2.82 | 819,000 | — | — |
| 2004-08-30 | $2.80 | $2.80 | 222,000 | — | — |
| 2004-08-27 | $2.84 | $2.84 | 832,000 | — | — |
| 2004-08-26 | $2.77 | $2.77 | 558,000 | — | — |
| 2004-08-25 | $2.67 | $2.67 | 332,000 | — | — |
| 2004-08-24 | $2.68 | $2.68 | 242,000 | — | — |
| 2004-08-23 | $2.67 | $2.67 | 491,000 | — | — |
| 2004-08-20 | $2.69 | $2.69 | 902,000 | — | — |
| 2004-08-19 | $2.67 | $2.67 | 1,090,000 | — | — |
| 2004-08-18 | $2.48 | $2.48 | 1,531,000 | — | — |
| 2004-08-17 | $2.39 | $2.39 | 1,813,000 | — | — |
| 2004-08-16 | $2.25 | $2.25 | 231,000 | — | — |
| 2004-08-13 | $2.19 | $2.19 | 198,000 | — | — |
| 2004-08-12 | $2.23 | $2.23 | 262,000 | — | — |
| 2004-08-11 | $2.23 | $2.23 | 246,000 | — | — |
| 2004-08-10 | $2.27 | $2.27 | 266,000 | — | — |
| 2004-08-09 | $2.22 | $2.22 | 323,000 | — | — |
| 2004-08-06 | $2.14 | $2.14 | 458,000 | — | — |
| 2004-08-05 | $2.16 | $2.16 | 209,000 | — | — |
| 2004-08-04 | $2.23 | $2.22 | 590,000 | — | — |
| 2004-08-03 | $2.22 | $2.22 | 363,000 | — | — |
| 2004-08-02 | $2.26 | $2.26 | 541,000 | — | — |
| 2004-07-30 | $2.27 | $2.27 | 548,000 | — | — |
| 2004-07-29 | $2.27 | $2.27 | 236,000 | — | — |
| 2004-07-28 | $2.26 | $2.25 | 359,000 | — | — |
| 2004-07-27 | $2.33 | $2.33 | 158,000 | — | — |
| 2004-07-26 | $2.28 | $2.28 | 141,000 | — | — |
| 2004-07-23 | $2.32 | $2.32 | 305,000 | — | — |
| 2004-07-22 | $2.38 | $2.38 | 560,000 | — | — |
| 2004-07-21 | $2.32 | $2.32 | 345,000 | — | — |
| 2004-07-20 | $2.34 | $2.34 | 393,000 | — | — |
| 2004-07-19 | $2.32 | $2.32 | 476,000 | — | — |
| 2004-07-16 | $2.27 | $2.27 | 319,000 | — | — |
| 2004-07-15 | $2.35 | $2.35 | 491,000 | — | — |
| 2004-07-14 | $2.35 | $2.35 | 337,000 | — | — |
| 2004-07-13 | $2.41 | $2.41 | 406,000 | — | — |
| 2004-07-12 | $2.41 | $2.41 | 811,000 | — | — |
| 2004-07-09 | $2.40 | $2.40 | 529,000 | — | — |
| 2004-07-08 | $2.33 | $2.33 | 620,000 | — | — |
| 2004-07-07 | $2.39 | $2.39 | 701,000 | — | — |
| 2004-07-06 | $2.36 | $2.36 | 841,000 | — | — |
| 2004-07-02 | $2.37 | $2.37 | 539,000 | — | — |
| 2004-07-01 | $2.35 | $2.34 | 792,000 | — | — |
| 2004-06-30 | $2.37 | $2.37 | 1,684,000 | — | — |
| 2004-06-29 | $2.29 | $2.29 | 1,452,000 | — | — |
| 2004-06-28 | $2.25 | $2.25 | 2,045,000 | — | — |
| 2004-06-25 | $2.31 | $2.31 | 4,420,000 | — | — |
| 2004-06-24 | $2.31 | $2.31 | 729,000 | — | — |
| 2004-06-23 | $2.37 | $2.37 | 670,000 | — | — |
| 2004-06-22 | $2.39 | $2.39 | 662,000 | — | — |
| 2004-06-21 | $2.37 | $2.37 | 347,000 | — | — |
| 2004-06-18 | $2.43 | $2.43 | 448,000 | — | — |
| 2004-06-17 | $2.52 | $2.52 | 145,000 | — | — |
| 2004-06-16 | $2.51 | $2.51 | 224,000 | — | — |
| 2004-06-15 | $2.50 | $2.50 | 232,000 | — | — |
| 2004-06-14 | $2.48 | $2.48 | 233,000 | — | — |
| 2004-06-10 | $2.50 | $2.50 | 370,000 | — | — |
| 2004-06-09 | $2.48 | $2.48 | 419,000 | — | — |
| 2004-06-08 | $2.46 | $2.46 | 510,000 | — | — |
| 2004-06-07 | $2.46 | $2.46 | 711,000 | — | — |
| 2004-06-04 | $2.45 | $2.45 | 299,000 | — | — |
| 2004-06-03 | $2.45 | $2.45 | 395,000 | — | — |
| 2004-06-02 | $2.45 | $2.45 | 439,000 | — | — |
| 2004-06-01 | $2.47 | $2.47 | 606,000 | — | — |
| 2004-05-28 | $2.50 | $2.50 | 450,000 | — | — |
| 2004-05-27 | $2.55 | $2.55 | 274,000 | — | — |
| 2004-05-26 | $2.55 | $2.55 | 479,000 | — | — |
| 2004-05-25 | $2.50 | $2.50 | 343,000 | — | — |
| 2004-05-24 | $2.42 | $2.42 | 325,000 | — | — |
| 2004-05-21 | $2.44 | $2.44 | 399,000 | — | — |
| 2004-05-20 | $2.39 | $2.39 | 3,448,000 | — | — |
| 2004-05-19 | $2.22 | $2.22 | 3,461,000 | — | — |
| 2004-05-18 | $2.39 | $2.39 | 1,467,000 | — | — |
| 2004-05-17 | $2.63 | $2.63 | 157,000 | — | — |
| 2004-05-14 | $2.66 | $2.66 | 690,000 | — | — |
| 2004-05-13 | $2.66 | $2.66 | 427,000 | — | — |
| 2004-05-12 | $2.73 | $2.73 | 2,167,000 | — | — |
| 2004-05-11 | $2.72 | $2.72 | 1,014,000 | — | — |
| 2004-05-10 | $2.61 | $2.61 | 424,000 | — | — |
| 2004-05-07 | $2.66 | $2.66 | 566,000 | — | — |
| 2004-05-06 | $2.79 | $2.79 | 250,000 | — | — |
| 2004-05-05 | $2.80 | $2.80 | 625,000 | — | — |
| 2004-05-04 | $2.81 | $2.80 | 462,000 | — | — |
| 2004-05-03 | $2.81 | $2.81 | 970,000 | — | — |
| 2004-04-30 | $2.81 | $2.81 | 396,000 | — | — |
| 2004-04-29 | $2.86 | $2.86 | 414,000 | — | — |
| 2004-04-28 | $2.92 | $2.92 | 642,000 | — | — |
| 2004-04-27 | $2.92 | $2.92 | 457,000 | — | — |
| 2004-04-26 | $2.94 | $2.93 | 749,000 | — | — |
| 2004-04-23 | $2.90 | $2.90 | 726,000 | — | — |
| 2004-04-22 | $2.83 | $2.82 | 724,000 | — | — |
| 2004-04-21 | $2.72 | $2.72 | 641,000 | — | — |
| 2004-04-20 | $2.74 | $2.74 | 542,000 | — | — |
| 2004-04-19 | $2.71 | $2.71 | 976,000 | — | — |
| 2004-04-16 | $2.71 | $2.71 | 3,607,000 | — | — |
| 2004-04-15 | $2.43 | $2.43 | 511,000 | — | — |
| 2004-04-14 | $2.40 | $2.40 | 356,000 | — | — |
| 2004-04-13 | $2.34 | $2.34 | 115,000 | — | — |
| 2004-04-12 | $2.39 | $2.39 | 115,000 | — | — |
| 2004-04-08 | $2.34 | $2.34 | 120,000 | — | — |
| 2004-04-07 | $2.39 | $2.39 | 196,000 | — | — |
| 2004-04-06 | $2.46 | $2.46 | 941,000 | — | — |
| 2004-04-05 | $2.40 | $2.40 | 678,000 | — | — |
| 2004-04-02 | $2.36 | $2.36 | 198,000 | — | — |
| 2004-04-01 | $2.32 | $2.32 | 356,000 | — | — |
| 2004-03-31 | $2.36 | $2.36 | 552,000 | — | — |
| 2004-03-30 | $2.34 | $2.33 | 262,000 | — | — |
| 2004-03-29 | $2.33 | $2.33 | 252,000 | — | — |
| 2004-03-26 | $2.36 | $2.36 | 498,000 | — | — |
| 2004-03-25 | $2.37 | $2.37 | 210,000 | — | — |
| 2004-03-24 | $2.35 | $2.35 | 243,000 | — | — |
| 2004-03-23 | $2.35 | $2.34 | 242,000 | — | — |
| 2004-03-22 | $2.27 | $2.27 | 332,000 | — | — |
| 2004-03-19 | $2.35 | $2.35 | 258,000 | — | — |
| 2004-03-18 | $2.35 | $2.35 | 234,000 | — | — |
| 2004-03-17 | $2.35 | $2.35 | 241,000 | — | — |
| 2004-03-16 | $2.26 | $2.26 | 962,000 | — | — |
| 2004-03-15 | $2.27 | $2.27 | 251,000 | — | — |
| 2004-03-12 | $2.32 | $2.32 | 152,000 | — | — |
| 2004-03-11 | $2.27 | $2.27 | 475,000 | — | — |
| 2004-03-10 | $2.30 | $2.30 | 651,000 | — | — |
| 2004-03-09 | $2.35 | $2.35 | 759,000 | — | — |
| 2004-03-08 | $2.25 | $2.25 | 970,000 | — | — |
| 2004-03-05 | $2.28 | $2.28 | 249,000 | — | — |
| 2004-03-04 | $2.35 | $2.35 | 217,000 | — | — |
| 2004-03-03 | $2.35 | $2.35 | 217,000 | — | — |
| 2004-03-02 | $2.39 | $2.39 | 356,000 | — | — |
| 2004-03-01 | $2.32 | $2.32 | 364,000 | — | — |
| 2004-02-27 | $2.28 | $2.28 | 749,000 | — | — |
| 2004-02-26 | $2.24 | $2.24 | 399,000 | — | — |
| 2004-02-25 | $2.28 | $2.28 | 384,000 | — | — |
| 2004-02-24 | $2.24 | $2.24 | 159,000 | — | — |
| 2004-02-23 | $2.23 | $2.23 | 705,000 | — | — |
| 2004-02-20 | $2.27 | $2.27 | 281,000 | — | — |
| 2004-02-19 | $2.23 | $2.23 | 382,000 | — | — |
| 2004-02-18 | $2.22 | $2.22 | 697,000 | — | — |
| 2004-02-17 | $2.24 | $2.24 | 605,000 | — | — |
| 2004-02-13 | $2.28 | $2.28 | 73,000 | — | — |
| 2004-02-12 | $2.30 | $2.30 | 368,000 | — | — |
| 2004-02-11 | $2.30 | $2.30 | 516,000 | — | — |
| 2004-02-10 | $2.28 | $2.28 | 150,000 | — | — |
| 2004-02-09 | $2.28 | $2.27 | 167,000 | — | — |
| 2004-02-06 | $2.29 | $2.29 | 426,000 | — | — |
| 2004-02-05 | $2.26 | $2.26 | 141,000 | — | — |
| 2004-02-04 | $2.27 | $2.27 | 799,000 | — | — |
| 2004-02-03 | $2.28 | $2.28 | 158,000 | — | — |
| 2004-02-02 | $2.28 | $2.28 | 598,000 | — | — |
| 2004-01-30 | $2.30 | $2.30 | 201,000 | — | — |
| 2004-01-29 | $2.30 | $2.30 | 345,000 | — | — |
| 2004-01-28 | $2.32 | $2.32 | 231,000 | — | — |
| 2004-01-27 | $2.32 | $2.32 | 550,000 | — | — |
| 2004-01-26 | $2.30 | $2.30 | 112,000 | — | — |
| 2004-01-23 | $2.28 | $2.28 | 249,000 | — | — |
| 2004-01-22 | $2.31 | $2.31 | 269,000 | — | — |
| 2004-01-21 | $2.33 | $2.33 | 957,000 | — | — |
| 2004-01-20 | $2.30 | $2.30 | 585,000 | — | — |
| 2004-01-16 | $2.23 | $2.22 | 499,000 | — | — |
| 2004-01-15 | $2.16 | $2.16 | 343,000 | — | — |
| 2004-01-14 | $2.16 | $2.16 | 156,000 | — | — |
| 2004-01-13 | $2.17 | $2.17 | 811,000 | — | — |
| 2004-01-12 | $2.19 | $2.19 | 276,000 | — | — |
| 2004-01-09 | $2.21 | $2.20 | 489,000 | — | — |
| 2004-01-08 | $2.24 | $2.24 | 320,000 | — | — |
| 2004-01-07 | $2.22 | $2.22 | 607,000 | — | — |
| 2004-01-06 | $2.19 | $2.19 | 354,000 | — | — |
| 2004-01-05 | $2.17 | $2.17 | 536,000 | — | — |
| 2004-01-02 | $2.19 | $2.18 | 159,000 | — | — |