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
- 1999-02-22 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 | $4.80 | $4.80 | 8,187 | — | — |
| 2004-12-30 | $4.80 | $4.80 | 3,833 | — | — |
| 2004-12-29 | $5.10 | $5.10 | 25,820 | — | — |
| 2004-12-28 | $4.65 | $4.65 | 19,173 | — | — |
| 2004-12-27 | $4.35 | $4.35 | 3,593 | — | — |
| 2004-12-23 | $4.50 | $4.50 | 6,660 | — | — |
| 2004-12-22 | $4.05 | $4.05 | 4,013 | — | — |
| 2004-12-21 | $4.35 | $4.35 | 4,933 | — | — |
| 2004-12-20 | $4.35 | $4.35 | 8,687 | — | — |
| 2004-12-17 | $4.50 | $4.50 | 21,687 | — | — |
| 2004-12-16 | $4.35 | $4.35 | 7,840 | — | — |
| 2004-12-15 | $4.35 | $4.35 | 3,793 | — | — |
| 2004-12-14 | $4.50 | $4.50 | 6,793 | — | — |
| 2004-12-13 | $4.65 | $4.65 | 4,153 | — | — |
| 2004-12-10 | $4.35 | $4.35 | 4,633 | — | — |
| 2004-12-09 | $4.50 | $4.50 | 3,527 | — | — |
| 2004-12-08 | $4.65 | $4.65 | 7,293 | — | — |
| 2004-12-07 | $4.95 | $4.95 | 25,680 | — | — |
| 2004-12-06 | $4.95 | $4.95 | 20,153 | — | — |
| 2004-12-03 | $4.95 | $4.95 | 66,787 | — | — |
| 2004-12-02 | $4.20 | $4.20 | 187 | — | — |
| 2004-12-01 | $4.35 | $4.35 | 187 | — | — |
| 2004-11-30 | $4.50 | $4.50 | 3,373 | — | — |
| 2004-11-29 | $4.35 | $4.35 | 880 | — | — |
| 2004-11-26 | $4.50 | $4.50 | 1,873 | — | — |
| 2004-11-24 | $4.20 | $4.20 | 6,067 | — | — |
| 2004-11-23 | $4.20 | $4.20 | 4,620 | — | — |
| 2004-11-22 | $4.35 | $4.35 | 5,973 | — | — |
| 2004-11-19 | $4.50 | $4.50 | 3,527 | — | — |
| 2004-11-18 | $4.50 | $4.50 | 3,313 | — | — |
| 2004-11-17 | $4.20 | $4.20 | 7,053 | — | — |
| 2004-11-16 | $4.50 | $4.50 | 20,313 | — | — |
| 2004-11-15 | $4.65 | $4.65 | 32,333 | — | — |
| 2004-11-12 | $4.05 | $4.05 | 3,533 | — | — |
| 2004-11-11 | $3.75 | $3.75 | 3,560 | — | — |
| 2004-11-10 | $3.60 | $3.60 | 493 | — | — |
| 2004-11-09 | $3.60 | $3.60 | 2,293 | — | — |
| 2004-11-08 | $3.60 | $3.60 | 1,393 | — | — |
| 2004-11-05 | $3.60 | $3.60 | 3,753 | — | — |
| 2004-11-04 | $3.60 | $3.60 | 2,687 | — | — |
| 2004-11-03 | $3.75 | $3.75 | 2,900 | — | — |
| 2004-11-02 | $3.90 | $3.90 | 2,860 | — | — |
| 2004-11-01 | $4.05 | $4.05 | 1,000 | — | — |
| 2004-10-29 | $4.20 | $4.20 | 1,913 | — | — |
| 2004-10-28 | $4.20 | $4.20 | 213 | — | — |
| 2004-10-27 | $4.05 | $4.05 | 10,233 | — | — |
| 2004-10-26 | $4.20 | $4.20 | 1,153 | — | — |
| 2004-10-25 | $4.20 | $4.20 | 1,567 | — | — |
| 2004-10-22 | $4.05 | $4.05 | 1,253 | — | — |
| 2004-10-21 | $4.05 | $4.05 | 900 | — | — |
| 2004-10-20 | $4.05 | $4.05 | 1,467 | — | — |
| 2004-10-19 | $4.20 | $4.20 | 9,787 | — | — |
| 2004-10-18 | $4.05 | $4.05 | 2,113 | — | — |
| 2004-10-15 | $4.05 | $4.05 | 5,187 | — | — |
| 2004-10-14 | $3.90 | $3.90 | 4,747 | — | — |
| 2004-10-13 | $3.75 | $3.75 | 21,947 | — | — |
| 2004-10-12 | $4.50 | $4.50 | 11,460 | — | — |
| 2004-10-11 | $4.80 | $4.80 | 10,093 | — | — |
| 2004-10-08 | $4.80 | $4.80 | 20,073 | — | — |
| 2004-10-07 | $4.65 | $4.65 | 60,047 | — | — |
| 2004-10-06 | $4.05 | $4.05 | 8,687 | — | — |
| 2004-10-05 | $4.35 | $4.35 | 16,880 | — | — |
| 2004-10-04 | $3.60 | $3.60 | 12,907 | — | — |
| 2004-10-01 | $3.15 | $3.15 | 1,513 | — | — |
| 2004-09-30 | $3.45 | $3.45 | 153 | — | — |
| 2004-09-29 | $3.30 | $3.30 | 100 | — | — |
| 2004-09-28 | $3.45 | $3.45 | 800 | — | — |
| 2004-09-27 | $3.00 | $3.00 | 820 | — | — |
| 2004-09-24 | $3.30 | $3.30 | 260 | — | — |
| 2004-09-23 | $3.15 | $3.15 | 73 | — | — |
| 2004-09-22 | $3.15 | $3.15 | 2,807 | — | — |
| 2004-09-21 | $3.00 | $3.00 | 2,333 | — | — |
| 2004-09-20 | $3.15 | $3.15 | 7,740 | — | — |
| 2004-09-17 | $3.30 | $3.30 | 3,447 | — | — |
| 2004-09-16 | $3.30 | $3.30 | 5,700 | — | — |
| 2004-09-15 | $3.00 | $3.00 | 7,820 | — | — |
| 2004-09-14 | $3.00 | $3.00 | 927 | — | — |
| 2004-09-13 | $3.00 | $3.00 | 860 | — | — |
| 2004-09-10 | $3.00 | $3.00 | 1,800 | — | — |
| 2004-09-09 | $3.00 | $3.00 | 3,080 | — | — |
| 2004-09-08 | $3.15 | $3.15 | 3,633 | — | — |
| 2004-09-07 | $3.00 | $3.00 | 7,187 | — | — |
| 2004-09-03 | $3.15 | $3.15 | 833 | — | — |
| 2004-09-02 | $3.30 | $3.30 | 2,893 | — | — |
| 2004-09-01 | $3.45 | $3.45 | 17,027 | — | — |
| 2004-08-31 | $3.15 | $3.15 | 433 | — | — |
| 2004-08-30 | $3.15 | $3.15 | 567 | — | — |
| 2004-08-27 | $3.30 | $3.30 | 4,913 | — | — |
| 2004-08-26 | $2.40 | $2.40 | 2,027 | — | — |
| 2004-08-25 | $2.40 | $2.40 | 653 | — | — |
| 2004-08-24 | $2.55 | $2.55 | 2,867 | — | — |
| 2004-08-23 | $2.55 | $2.55 | 7,973 | — | — |
| 2004-08-20 | $2.85 | $2.85 | 1,093 | — | — |
| 2004-08-19 | $2.85 | $2.85 | 447 | — | — |
| 2004-08-18 | $2.85 | $2.85 | 2,653 | — | — |
| 2004-08-17 | $3.00 | $3.00 | 3,100 | — | — |
| 2004-08-16 | $3.00 | $3.00 | 4,213 | — | — |
| 2004-08-13 | $2.70 | $2.70 | 200 | — | — |
| 2004-08-12 | $2.70 | $2.70 | 93 | — | — |
| 2004-08-11 | $2.70 | $2.70 | 3,260 | — | — |
| 2004-08-10 | $3.15 | $3.15 | 207 | — | — |
| 2004-08-09 | $3.30 | $3.30 | 1,967 | — | — |
| 2004-08-06 | $2.85 | $2.85 | 3,167 | — | — |
| 2004-08-05 | $3.30 | $3.30 | 2,247 | — | — |
| 2004-08-04 | $3.30 | $3.30 | 73 | — | — |
| 2004-08-03 | $3.60 | $3.60 | 73 | — | — |
| 2004-08-02 | $3.15 | $3.15 | 3,080 | — | — |
| 2004-07-30 | $3.45 | $3.45 | 807 | — | — |
| 2004-07-29 | $3.45 | $3.45 | 5,193 | — | — |
| 2004-07-28 | $3.00 | $3.00 | 2,247 | — | — |
| 2004-07-27 | $2.70 | $2.70 | 3,440 | — | — |
| 2004-07-26 | $2.85 | $2.85 | 2,493 | — | — |
| 2004-07-23 | $3.00 | $3.00 | 5,567 | — | — |
| 2004-07-22 | $3.45 | $3.45 | 3,000 | — | — |
| 2004-07-21 | $3.45 | $3.45 | 4,553 | — | — |
| 2004-07-20 | $3.90 | $3.90 | 19,193 | — | — |
| 2004-07-19 | $3.75 | $3.75 | 13,087 | — | — |
| 2004-07-16 | $3.45 | $3.45 | 11,787 | — | — |
| 2004-07-15 | $3.30 | $3.30 | 37,627 | — | — |
| 2004-07-14 | $2.70 | $2.70 | 1,360 | — | — |
| 2004-07-13 | $2.70 | $2.70 | 907 | — | — |
| 2004-07-12 | $2.55 | $2.55 | 3,000 | — | — |
| 2004-07-09 | $2.85 | $2.85 | 7,100 | — | — |
| 2004-07-08 | $3.00 | $3.00 | 2,340 | — | — |
| 2004-07-07 | $3.00 | $3.00 | 1,893 | — | — |
| 2004-07-06 | $3.00 | $3.00 | 1,607 | — | — |
| 2004-07-02 | $3.45 | $3.45 | 1,280 | — | — |
| 2004-07-01 | $3.15 | $3.15 | 500 | — | — |
| 2004-06-30 | $3.15 | $3.15 | 13 | — | — |
| 2004-06-29 | $3.60 | $3.60 | 280 | — | — |
| 2004-06-28 | $3.60 | $3.60 | 240 | — | — |
| 2004-06-25 | $3.75 | $3.75 | 2,687 | — | — |
| 2004-06-24 | $3.75 | $3.75 | 667 | — | — |
| 2004-06-23 | $3.45 | $3.45 | 140 | — | — |
| 2004-06-22 | $3.30 | $3.30 | 467 | — | — |
| 2004-06-21 | $3.30 | $3.30 | 487 | — | — |
| 2004-06-18 | $3.75 | $3.75 | 0 | — | — |
| 2004-06-17 | $3.75 | $3.75 | 673 | — | — |
| 2004-06-16 | $3.30 | $3.30 | 160 | — | — |
| 2004-06-15 | $3.30 | $3.30 | 2,600 | — | — |
| 2004-06-14 | $3.15 | $3.15 | 113 | — | — |
| 2004-06-10 | $3.75 | $3.75 | 1,813 | — | — |
| 2004-06-09 | $3.15 | $3.15 | 833 | — | — |
| 2004-06-08 | $3.75 | $3.75 | 1,813 | — | — |
| 2004-06-07 | $3.45 | $3.45 | 320 | — | — |
| 2004-06-04 | $3.60 | $3.60 | 73 | — | — |
| 2004-06-03 | $3.15 | $3.15 | 3,027 | — | — |
| 2004-06-02 | $3.60 | $3.60 | 3,240 | — | — |
| 2004-06-01 | $3.75 | $3.75 | 1,507 | — | — |
| 2004-05-28 | $3.75 | $3.75 | 2,040 | — | — |
| 2004-05-27 | $3.30 | $3.30 | 933 | — | — |
| 2004-05-26 | $3.30 | $3.30 | 8,853 | — | — |
| 2004-05-25 | $3.45 | $3.45 | 4,573 | — | — |
| 2004-05-24 | $3.45 | $3.45 | 7,600 | — | — |
| 2004-05-21 | $3.45 | $3.45 | 2,527 | — | — |
| 2004-05-20 | $3.75 | $3.75 | 1,593 | — | — |
| 2004-05-19 | $3.75 | $3.75 | 733 | — | — |
| 2004-05-18 | $3.75 | $3.75 | 2,220 | — | — |
| 2004-05-17 | $4.05 | $4.05 | 707 | — | — |
| 2004-05-14 | $4.35 | $4.35 | 1,260 | — | — |
| 2004-05-13 | $3.90 | $3.90 | 200 | — | — |
| 2004-05-12 | $3.90 | $3.90 | 460 | — | — |
| 2004-05-11 | $4.35 | $4.35 | 667 | — | — |
| 2004-05-10 | $4.50 | $4.50 | 1,327 | — | — |
| 2004-05-07 | $4.05 | $4.05 | 220 | — | — |
| 2004-05-06 | $4.80 | $4.80 | 407 | — | — |
| 2004-05-05 | $4.05 | $4.05 | 2,007 | — | — |
| 2004-05-04 | $4.05 | $4.05 | 1,207 | — | — |
| 2004-05-03 | $4.50 | $4.50 | 973 | — | — |
| 2004-04-30 | $4.80 | $4.80 | 1,840 | — | — |
| 2004-04-29 | $4.05 | $4.05 | 6,073 | — | — |
| 2004-04-28 | $3.90 | $3.90 | 0 | — | — |
| 2004-04-27 | $3.90 | $3.90 | 1,740 | — | — |
| 2004-04-26 | $4.05 | $4.05 | 200 | — | — |
| 2004-04-23 | $4.20 | $4.20 | 227 | — | — |
| 2004-04-22 | $4.80 | $4.80 | 1,247 | — | — |
| 2004-04-21 | $4.50 | $4.50 | 573 | — | — |
| 2004-04-20 | $4.20 | $4.20 | 7,027 | — | — |
| 2004-04-19 | $4.20 | $4.20 | 3,760 | — | — |
| 2004-04-16 | $4.35 | $4.35 | 820 | — | — |
| 2004-04-15 | $4.20 | $4.20 | 1,513 | — | — |
| 2004-04-14 | $4.35 | $4.35 | 5,480 | — | — |
| 2004-04-13 | $4.95 | $4.95 | 5,147 | — | — |
| 2004-04-12 | $5.25 | $5.25 | 7,293 | — | — |
| 2004-04-08 | $5.40 | $5.40 | 7,160 | — | — |
| 2004-04-07 | $5.85 | $5.85 | 2,033 | — | — |
| 2004-04-06 | $5.85 | $5.85 | 873 | — | — |
| 2004-04-05 | $5.85 | $5.85 | 1,273 | — | — |
| 2004-04-02 | $5.85 | $5.85 | 9,167 | — | — |
| 2004-04-01 | $6.45 | $6.45 | 3,187 | — | — |
| 2004-03-31 | $6.45 | $6.45 | 207 | — | — |
| 2004-03-30 | $6.00 | $6.00 | 640 | — | — |
| 2004-03-29 | $6.00 | $6.00 | 913 | — | — |
| 2004-03-26 | $6.60 | $6.60 | 2,340 | — | — |
| 2004-03-25 | $6.60 | $6.60 | 600 | — | — |
| 2004-03-24 | $6.60 | $6.60 | 2,427 | — | — |
| 2004-03-23 | $6.60 | $6.60 | 260 | — | — |
| 2004-03-22 | $5.85 | $5.85 | 7,960 | — | — |
| 2004-03-19 | $6.45 | $6.45 | 3,473 | — | — |
| 2004-03-18 | $6.90 | $6.90 | 5,600 | — | — |
| 2004-03-17 | $6.90 | $6.90 | 13,173 | — | — |
| 2004-03-16 | $6.90 | $6.90 | 12,753 | — | — |
| 2004-03-15 | $6.45 | $6.45 | 7,293 | — | — |
| 2004-03-12 | $6.45 | $6.45 | 5,920 | — | — |
| 2004-03-11 | $6.60 | $6.60 | 25,200 | — | — |
| 2004-03-10 | $6.00 | $6.00 | 100 | — | — |
| 2004-03-09 | $6.00 | $6.00 | 12,813 | — | — |
| 2004-03-08 | $6.00 | $6.00 | 37,507 | — | — |
| 2004-03-05 | $6.90 | $6.90 | 113,447 | — | — |
| 2004-03-04 | $6.15 | $6.15 | 48,487 | — | — |
| 2004-03-03 | $4.65 | $4.65 | 14,787 | — | — |
| 2004-03-02 | $5.25 | $5.25 | 36,033 | — | — |
| 2004-03-01 | $3.60 | $3.60 | 2,073 | — | — |
| 2004-02-27 | $3.00 | $3.00 | 12,847 | — | — |
| 2004-02-26 | $3.15 | $3.15 | 11,840 | — | — |
| 2004-02-25 | $2.70 | $2.70 | 6,287 | — | — |
| 2004-02-24 | $3.00 | $3.00 | 533 | — | — |
| 2004-02-23 | $3.15 | $3.15 | 1,620 | — | — |
| 2004-02-20 | $3.30 | $3.30 | 93 | — | — |
| 2004-02-19 | $3.30 | $3.30 | 3,820 | — | — |
| 2004-02-18 | $3.15 | $3.15 | 1,800 | — | — |
| 2004-02-17 | $3.30 | $3.30 | 19,133 | — | — |
| 2004-02-13 | $3.15 | $3.15 | 833 | — | — |
| 2004-02-12 | $3.30 | $3.30 | 11,113 | — | — |
| 2004-02-11 | $3.00 | $3.00 | 4,187 | — | — |
| 2004-02-10 | $2.85 | $2.85 | 2,447 | — | — |
| 2004-02-09 | $2.70 | $2.70 | 107 | — | — |
| 2004-02-06 | $2.70 | $2.70 | 13,107 | — | — |
| 2004-02-05 | $2.85 | $2.85 | 3,653 | — | — |
| 2004-02-04 | $2.55 | $2.55 | 1,840 | — | — |
| 2004-02-03 | $2.25 | $2.25 | 627 | — | — |
| 2004-02-02 | $2.40 | $2.40 | 960 | — | — |
| 2004-01-30 | $2.25 | $2.25 | 93 | — | — |
| 2004-01-29 | $2.40 | $2.40 | 2,687 | — | — |
| 2004-01-28 | $2.70 | $2.70 | 940 | — | — |
| 2004-01-27 | $2.55 | $2.55 | 1,427 | — | — |
| 2004-01-26 | $2.40 | $2.40 | 1,227 | — | — |
| 2004-01-23 | $2.55 | $2.55 | 7,320 | — | — |
| 2004-01-22 | $2.85 | $2.85 | 607 | — | — |
| 2004-01-21 | $2.85 | $2.85 | 227 | — | — |
| 2004-01-20 | $2.85 | $2.85 | 1,887 | — | — |
| 2004-01-16 | $3.30 | $3.30 | 673 | — | — |
| 2004-01-15 | $3.45 | $3.45 | 347 | — | — |
| 2004-01-14 | $2.85 | $2.85 | 413 | — | — |
| 2004-01-13 | $3.30 | $3.30 | 933 | — | — |
| 2004-01-12 | $2.85 | $2.85 | 1,100 | — | — |
| 2004-01-09 | $2.85 | $2.85 | 1,660 | — | — |
| 2004-01-08 | $3.00 | $3.00 | 3,167 | — | — |
| 2004-01-07 | $3.60 | $3.60 | 4,453 | — | — |
| 2004-01-06 | $3.00 | $3.00 | 2,540 | — | — |
| 2004-01-05 | $2.55 | $2.55 | 1,107 | — | — |
| 2004-01-02 | $2.55 | $2.55 | 993 | — | — |