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
- 1987-06-08 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 | $1.81 | $1.81 | 500 |
| 2004-12-30 | $1.80 | $1.80 | 0 |
| 2004-12-29 | $1.80 | $1.80 | 9,100 |
| 2004-12-28 | $1.64 | $1.64 | 2,100 |
| 2004-12-27 | $1.79 | $1.79 | 0 |
| 2004-12-23 | $1.79 | $1.79 | 6,200 |
| 2004-12-22 | $1.65 | $1.65 | 4,200 |
| 2004-12-21 | $1.76 | $1.76 | 7,500 |
| 2004-12-20 | $1.53 | $1.53 | 7,300 |
| 2004-12-17 | $1.55 | $1.55 | 9,200 |
| 2004-12-16 | $1.42 | $1.42 | 7,000 |
| 2004-12-15 | $1.40 | $1.40 | 8,000 |
| 2004-12-14 | $1.41 | $1.41 | 2,400 |
| 2004-12-13 | $1.41 | $1.41 | 0 |
| 2004-12-10 | $1.41 | $1.41 | 6,500 |
| 2004-12-09 | $1.44 | $1.44 | 13,800 |
| 2004-12-08 | $1.60 | $1.60 | 3,200 |
| 2004-12-07 | $1.55 | $1.55 | 5,600 |
| 2004-12-06 | $1.67 | $1.67 | 7,400 |
| 2004-12-03 | $1.67 | $1.67 | 14,600 |
| 2004-12-02 | $1.75 | $1.75 | 32,200 |
| 2004-12-01 | $1.88 | $1.88 | 22,300 |
| 2004-11-30 | $2.03 | $2.03 | 6,500 |
| 2004-11-29 | $2.25 | $2.25 | 34,300 |
| 2004-11-26 | $1.87 | $1.87 | 88,700 |
| 2004-11-24 | $2.50 | $2.50 | 485,700 |
| 2004-11-23 | $1.57 | $1.57 | 2,600 |
| 2004-11-22 | $1.18 | $1.18 | 2,000 |
| 2004-11-19 | $1.37 | $1.37 | 700 |
| 2004-11-18 | $1.34 | $1.34 | 8,800 |
| 2004-11-17 | $1.44 | $1.44 | 7,000 |
| 2004-11-16 | $1.30 | $1.30 | 7,200 |
| 2004-11-15 | $1.41 | $1.41 | 1,800 |
| 2004-11-12 | $1.26 | $1.26 | 6,400 |
| 2004-11-11 | $1.65 | $1.65 | 3,300 |
| 2004-11-10 | $1.75 | $1.75 | 46,500 |
| 2004-11-09 | $1.04 | $1.04 | 1,600 |
| 2004-11-08 | $1.04 | $1.04 | 0 |
| 2004-11-05 | $1.04 | $1.04 | 2,500 |
| 2004-11-04 | $0.96 | $0.96 | 3,900 |
| 2004-11-03 | $1.05 | $1.05 | 4,500 |
| 2004-11-02 | $0.95 | $0.95 | 1,500 |
| 2004-11-01 | $1.00 | $1.00 | 800 |
| 2004-10-29 | $0.91 | $0.91 | 0 |
| 2004-10-28 | $0.91 | $0.91 | 0 |
| 2004-10-27 | $0.91 | $0.91 | 2,600 |
| 2004-10-26 | $1.07 | $1.07 | 2,900 |
| 2004-10-25 | $0.97 | $0.97 | 2,800 |
| 2004-10-22 | $0.94 | $0.94 | 2,000 |
| 2004-10-21 | $0.89 | $0.89 | 0 |
| 2004-10-20 | $0.89 | $0.89 | 4,900 |
| 2004-10-19 | $0.88 | $0.88 | 0 |
| 2004-10-18 | $0.88 | $0.88 | 600 |
| 2004-10-15 | $0.85 | $0.85 | 14,200 |
| 2004-10-14 | $0.80 | $0.80 | 36,800 |
| 2004-10-13 | $1.29 | $1.29 | 600 |
| 2004-10-12 | $1.16 | $1.16 | 400 |
| 2004-10-11 | $1.14 | $1.14 | 4,400 |
| 2004-10-08 | $1.11 | $1.11 | 400 |
| 2004-10-07 | $1.15 | $1.15 | 4,000 |
| 2004-10-06 | $1.15 | $1.15 | 0 |
| 2004-10-05 | $1.15 | $1.15 | 200 |
| 2004-10-04 | $1.15 | $1.15 | 400 |
| 2004-10-01 | $1.18 | $1.18 | 0 |
| 2004-09-30 | $1.18 | $1.18 | 0 |
| 2004-09-29 | $1.18 | $1.18 | 0 |
| 2004-09-28 | $1.18 | $1.18 | 0 |
| 2004-09-27 | $1.18 | $1.18 | 0 |
| 2004-09-24 | $1.18 | $1.18 | 8,000 |
| 2004-09-23 | $1.32 | $1.32 | 0 |
| 2004-09-22 | $1.32 | $1.32 | 5,200 |
| 2004-09-21 | $1.16 | $1.16 | 0 |
| 2004-09-20 | $1.16 | $1.16 | 1,400 |
| 2004-09-17 | $1.11 | $1.11 | 0 |
| 2004-09-16 | $1.11 | $1.11 | 2,300 |
| 2004-09-15 | $1.05 | $1.05 | 0 |
| 2004-09-14 | $1.05 | $1.05 | 3,900 |
| 2004-09-13 | $1.08 | $1.08 | 0 |
| 2004-09-10 | $1.08 | $1.08 | 4,100 |
| 2004-09-09 | $1.07 | $1.07 | 3,700 |
| 2004-09-08 | $1.20 | $1.20 | 2,800 |
| 2004-09-07 | $1.17 | $1.17 | 7,400 |
| 2004-09-03 | $1.25 | $1.25 | 4,200 |
| 2004-09-02 | $1.47 | $1.47 | 7,400 |
| 2004-09-01 | $1.53 | $1.53 | 0 |
| 2004-08-31 | $1.53 | $1.53 | 2,400 |
| 2004-08-30 | $1.50 | $1.50 | 2,900 |
| 2004-08-27 | $1.42 | $1.42 | 0 |
| 2004-08-26 | $1.42 | $1.42 | 0 |
| 2004-08-25 | $1.42 | $1.42 | 100 |
| 2004-08-24 | $1.42 | $1.42 | 0 |
| 2004-08-23 | $1.42 | $1.42 | 0 |
| 2004-08-20 | $1.42 | $1.42 | 0 |
| 2004-08-19 | $1.42 | $1.42 | 1,000 |
| 2004-08-18 | $1.62 | $1.62 | 2,100 |
| 2004-08-17 | $1.51 | $1.51 | 0 |
| 2004-08-16 | $1.51 | $1.51 | 1,200 |
| 2004-08-13 | $1.43 | $1.43 | 0 |
| 2004-08-12 | $1.43 | $1.43 | 0 |
| 2004-08-11 | $1.43 | $1.43 | 0 |
| 2004-08-10 | $1.43 | $1.43 | 100 |
| 2004-08-09 | $1.41 | $1.41 | 0 |
| 2004-08-06 | $1.41 | $1.41 | 0 |
| 2004-08-05 | $1.41 | $1.41 | 800 |
| 2004-08-04 | $1.65 | $1.65 | 400 |
| 2004-08-03 | $1.50 | $1.50 | 0 |
| 2004-08-02 | $1.50 | $1.50 | 0 |
| 2004-07-30 | $1.50 | $1.50 | 0 |
| 2004-07-29 | $1.50 | $1.50 | 0 |
| 2004-07-28 | $1.50 | $1.50 | 0 |
| 2004-07-27 | $1.50 | $1.50 | 2,000 |
| 2004-07-26 | $1.41 | $1.41 | 0 |
| 2004-07-23 | $1.41 | $1.41 | 0 |
| 2004-07-22 | $1.41 | $1.41 | 1,400 |
| 2004-07-21 | $1.41 | $1.41 | 2,000 |
| 2004-07-20 | $1.41 | $1.41 | 1,200 |
| 2004-07-19 | $1.41 | $1.41 | 5,100 |
| 2004-07-16 | $1.54 | $1.54 | 0 |
| 2004-07-15 | $1.54 | $1.54 | 100 |
| 2004-07-14 | $1.54 | $1.54 | 3,400 |
| 2004-07-13 | $1.58 | $1.58 | 3,000 |
| 2004-07-12 | $1.56 | $1.56 | 9,500 |
| 2004-07-09 | $1.46 | $1.46 | 1,000 |
| 2004-07-08 | $1.64 | $1.64 | 0 |
| 2004-07-07 | $1.64 | $1.64 | 1,900 |
| 2004-07-06 | $1.51 | $1.51 | 3,200 |
| 2004-07-02 | $1.49 | $1.49 | 100 |
| 2004-07-01 | $1.50 | $1.50 | 1,000 |
| 2004-06-30 | $1.46 | $1.46 | 0 |
| 2004-06-29 | $1.46 | $1.46 | 3,000 |
| 2004-06-28 | $1.56 | $1.56 | 600 |
| 2004-06-25 | $1.64 | $1.64 | 18,500 |
| 2004-06-24 | $1.50 | $1.50 | 3,700 |
| 2004-06-23 | $1.30 | $1.30 | 7,600 |
| 2004-06-22 | $1.63 | $1.63 | 100 |
| 2004-06-21 | $1.65 | $1.65 | 3,500 |
| 2004-06-18 | $1.74 | $1.74 | 100 |
| 2004-06-17 | $1.70 | $1.70 | 100 |
| 2004-06-16 | $1.91 | $1.91 | 0 |
| 2004-06-15 | $1.91 | $1.91 | 0 |
| 2004-06-14 | $1.91 | $1.91 | 0 |
| 2004-06-10 | $1.91 | $1.91 | 0 |
| 2004-06-09 | $1.91 | $1.91 | 1,500 |
| 2004-06-08 | $1.69 | $1.69 | 1,100 |
| 2004-06-07 | $1.65 | $1.65 | 100 |
| 2004-06-04 | $1.60 | $1.60 | 0 |
| 2004-06-03 | $1.60 | $1.60 | 1,000 |
| 2004-06-02 | $1.60 | $1.60 | 1,400 |
| 2004-06-01 | $1.74 | $1.74 | 0 |
| 2004-05-28 | $1.74 | $1.74 | 100 |
| 2004-05-27 | $1.72 | $1.72 | 0 |
| 2004-05-26 | $1.72 | $1.72 | 0 |
| 2004-05-25 | $1.72 | $1.72 | 200 |
| 2004-05-24 | $1.70 | $1.70 | 400 |
| 2004-05-21 | $1.61 | $1.61 | 0 |
| 2004-05-20 | $1.61 | $1.61 | 2,400 |
| 2004-05-19 | $1.69 | $1.69 | 900 |
| 2004-05-18 | $1.76 | $1.76 | 400 |
| 2004-05-17 | $1.78 | $1.78 | 300 |
| 2004-05-14 | $1.66 | $1.66 | 100 |
| 2004-05-13 | $1.65 | $1.65 | 0 |
| 2004-05-12 | $1.65 | $1.65 | 1,100 |
| 2004-05-11 | $1.68 | $1.68 | 300 |
| 2004-05-10 | $1.75 | $1.75 | 4,700 |
| 2004-05-07 | $1.68 | $1.68 | 0 |
| 2004-05-06 | $1.68 | $1.68 | 4,000 |
| 2004-05-05 | $1.92 | $1.92 | 3,500 |
| 2004-05-04 | $1.95 | $1.95 | 0 |
| 2004-05-03 | $1.95 | $1.95 | 2,100 |
| 2004-04-30 | $1.95 | $1.95 | 4,200 |
| 2004-04-29 | $1.95 | $1.95 | 300 |
| 2004-04-28 | $1.94 | $1.94 | 9,400 |
| 2004-04-27 | $2.08 | $2.08 | 400 |
| 2004-04-26 | $2.06 | $2.06 | 0 |
| 2004-04-23 | $2.06 | $2.06 | 1,200 |
| 2004-04-22 | $2.15 | $2.15 | 700 |
| 2004-04-21 | $2.13 | $2.13 | 200 |
| 2004-04-20 | $2.12 | $2.12 | 800 |
| 2004-04-19 | $2.24 | $2.24 | 2,500 |
| 2004-04-16 | $2.19 | $2.19 | 1,300 |
| 2004-04-15 | $2.12 | $2.12 | 3,300 |
| 2004-04-14 | $2.20 | $2.20 | 1,400 |
| 2004-04-13 | $2.20 | $2.20 | 5,600 |
| 2004-04-12 | $2.16 | $2.16 | 4,400 |
| 2004-04-08 | $2.20 | $2.20 | 900 |
| 2004-04-07 | $2.20 | $2.20 | 3,600 |
| 2004-04-06 | $2.25 | $2.25 | 4,100 |
| 2004-04-05 | $2.27 | $2.27 | 7,300 |
| 2004-04-02 | $2.31 | $2.31 | 400 |
| 2004-04-01 | $2.30 | $2.30 | 5,500 |
| 2004-03-31 | $2.47 | $2.47 | 5,800 |
| 2004-03-30 | $2.40 | $2.40 | 800 |
| 2004-03-29 | $2.42 | $2.42 | 2,100 |
| 2004-03-26 | $2.41 | $2.41 | 2,600 |
| 2004-03-25 | $2.30 | $2.30 | 1,500 |
| 2004-03-24 | $2.27 | $2.27 | 400 |
| 2004-03-23 | $2.30 | $2.30 | 3,300 |
| 2004-03-22 | $2.39 | $2.39 | 3,900 |
| 2004-03-19 | $2.30 | $2.30 | 6,400 |
| 2004-03-18 | $2.30 | $2.30 | 9,600 |
| 2004-03-17 | $2.30 | $2.30 | 5,200 |
| 2004-03-16 | $2.38 | $2.38 | 0 |
| 2004-03-15 | $2.38 | $2.38 | 6,700 |
| 2004-03-12 | $2.48 | $2.48 | 1,800 |
| 2004-03-11 | $2.30 | $2.30 | 10,300 |
| 2004-03-10 | $2.36 | $2.36 | 1,900 |
| 2004-03-09 | $2.41 | $2.41 | 600 |
| 2004-03-08 | $2.29 | $2.29 | 7,500 |
| 2004-03-05 | $2.31 | $2.31 | 3,700 |
| 2004-03-04 | $2.35 | $2.35 | 300 |
| 2004-03-03 | $2.41 | $2.41 | 13,800 |
| 2004-03-02 | $2.35 | $2.35 | 300 |
| 2004-03-01 | $2.32 | $2.32 | 3,800 |
| 2004-02-27 | $2.56 | $2.56 | 2,100 |
| 2004-02-26 | $2.48 | $2.48 | 4,700 |
| 2004-02-25 | $2.41 | $2.41 | 1,000 |
| 2004-02-24 | $2.44 | $2.44 | 4,400 |
| 2004-02-23 | $2.39 | $2.39 | 3,700 |
| 2004-02-20 | $2.45 | $2.45 | 2,000 |
| 2004-02-19 | $2.47 | $2.47 | 1,100 |
| 2004-02-18 | $2.47 | $2.47 | 7,500 |
| 2004-02-17 | $2.55 | $2.55 | 8,400 |
| 2004-02-13 | $2.54 | $2.54 | 20,000 |
| 2004-02-12 | $2.20 | $2.20 | 44,800 |
| 2004-02-11 | $2.41 | $2.41 | 36,800 |
| 2004-02-10 | $2.66 | $2.66 | 4,400 |
| 2004-02-09 | $2.63 | $2.63 | 2,100 |
| 2004-02-06 | $2.69 | $2.69 | 100 |
| 2004-02-05 | $2.63 | $2.63 | 900 |
| 2004-02-04 | $2.69 | $2.69 | 13,500 |
| 2004-02-03 | $2.40 | $2.40 | 6,700 |
| 2004-02-02 | $2.50 | $2.50 | 1,400 |
| 2004-01-30 | $2.53 | $2.53 | 2,300 |
| 2004-01-29 | $2.59 | $2.59 | 9,600 |
| 2004-01-28 | $2.59 | $2.59 | 4,100 |
| 2004-01-27 | $2.76 | $2.76 | 1,300 |
| 2004-01-26 | $2.67 | $2.67 | 100 |
| 2004-01-23 | $2.64 | $2.64 | 5,600 |
| 2004-01-22 | $2.70 | $2.70 | 1,700 |
| 2004-01-21 | $2.74 | $2.74 | 700 |
| 2004-01-20 | $2.74 | $2.74 | 1,700 |
| 2004-01-16 | $2.76 | $2.76 | 200 |
| 2004-01-15 | $2.70 | $2.70 | 200 |
| 2004-01-14 | $2.77 | $2.77 | 1,400 |
| 2004-01-13 | $2.76 | $2.76 | 1,900 |
| 2004-01-12 | $2.75 | $2.75 | 2,700 |
| 2004-01-09 | $2.63 | $2.63 | 5,000 |
| 2004-01-08 | $2.70 | $2.70 | 1,300 |
| 2004-01-07 | $2.70 | $2.70 | 4,400 |
| 2004-01-06 | $2.51 | $2.51 | 400 |
| 2004-01-05 | $2.56 | $2.56 | 4,400 |
| 2004-01-02 | $2.47 | $2.47 | 3,300 |