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
- 1998-05-19 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 | $7.00 | $7.00 | 2,250 | — | — |
| 2004-12-30 | $6.60 | $6.60 | 750 | — | — |
| 2004-12-29 | $7.40 | $7.40 | 4,890 | — | — |
| 2004-12-28 | $7.50 | $7.50 | 2,830 | — | — |
| 2004-12-27 | $7.70 | $7.70 | 120 | — | — |
| 2004-12-23 | $8.00 | $8.00 | 1,030 | — | — |
| 2004-12-22 | $7.70 | $7.70 | 3,930 | — | — |
| 2004-12-21 | $7.70 | $7.70 | 1,610 | — | — |
| 2004-12-20 | $7.70 | $7.70 | 80 | — | — |
| 2004-12-17 | $7.70 | $7.70 | 3,120 | — | — |
| 2004-12-16 | $7.70 | $7.70 | 70 | — | — |
| 2004-12-15 | $7.70 | $7.70 | 1,100 | — | — |
| 2004-12-14 | $7.70 | $7.70 | 1,290 | — | — |
| 2004-12-13 | $8.10 | $8.10 | 400 | — | — |
| 2004-12-10 | $8.30 | $8.30 | 11,220 | — | — |
| 2004-12-09 | $8.20 | $8.20 | 8,650 | — | — |
| 2004-12-08 | $7.90 | $7.90 | 5,340 | — | — |
| 2004-12-07 | $8.00 | $8.00 | 30,110 | — | — |
| 2004-12-06 | $8.50 | $8.50 | 44,040 | — | — |
| 2004-12-03 | $5.40 | $5.40 | 7,490 | — | — |
| 2004-12-02 | $4.50 | $4.50 | 30 | — | — |
| 2004-12-01 | $5.00 | $5.00 | 1,060 | — | — |
| 2004-11-30 | $5.00 | $5.00 | 500 | — | — |
| 2004-11-29 | $4.50 | $4.50 | 3,400 | — | — |
| 2004-11-26 | $4.40 | $4.40 | 0 | — | — |
| 2004-11-24 | $4.40 | $4.40 | 550 | — | — |
| 2004-11-23 | $4.40 | $4.40 | 500 | — | — |
| 2004-11-22 | $4.50 | $4.50 | 260 | — | — |
| 2004-11-19 | $4.50 | $4.50 | 520 | — | — |
| 2004-11-18 | $4.50 | $4.50 | 1,220 | — | — |
| 2004-11-17 | $4.50 | $4.50 | 3,530 | — | — |
| 2004-11-16 | $4.50 | $4.50 | 540 | — | — |
| 2004-11-15 | $4.50 | $4.50 | 150 | — | — |
| 2004-11-12 | $4.70 | $4.70 | 800 | — | — |
| 2004-11-11 | $4.70 | $4.70 | 1,610 | — | — |
| 2004-11-10 | $4.60 | $4.60 | 120 | — | — |
| 2004-11-09 | $4.60 | $4.60 | 1,700 | — | — |
| 2004-11-08 | $5.00 | $5.00 | 1,300 | — | — |
| 2004-11-05 | $5.10 | $5.10 | 200 | — | — |
| 2004-11-04 | $5.70 | $5.70 | 3,230 | — | — |
| 2004-11-03 | $5.00 | $5.00 | 4,030 | — | — |
| 2004-11-02 | $4.70 | $4.70 | 20 | — | — |
| 2004-11-01 | $4.40 | $4.40 | 220 | — | — |
| 2004-10-29 | $4.30 | $4.30 | 800 | — | — |
| 2004-10-28 | $5.60 | $5.60 | 9,550 | — | — |
| 2004-10-27 | $4.90 | $4.90 | 4,000 | — | — |
| 2004-10-26 | $4.20 | $4.20 | 1,510 | — | — |
| 2004-10-25 | $4.40 | $4.40 | 1,010 | — | — |
| 2004-10-22 | $4.20 | $4.20 | 3,730 | — | — |
| 2004-10-21 | $3.60 | $3.60 | 4,010 | — | — |
| 2004-10-20 | $3.50 | $3.50 | 3,260 | — | — |
| 2004-10-19 | $3.20 | $3.20 | 480 | — | — |
| 2004-10-18 | $3.60 | $3.60 | 2,750 | — | — |
| 2004-10-15 | $3.70 | $3.70 | 3,220 | — | — |
| 2004-10-14 | $4.10 | $4.10 | 600 | — | — |
| 2004-10-13 | $4.00 | $4.00 | 1,150 | — | — |
| 2004-10-12 | $4.20 | $4.20 | 3,690 | — | — |
| 2004-10-11 | $3.90 | $3.90 | 1,300 | — | — |
| 2004-10-08 | $4.40 | $4.40 | 3,150 | — | — |
| 2004-10-07 | $3.90 | $3.90 | 1,230 | — | — |
| 2004-10-06 | $3.50 | $3.50 | 100 | — | — |
| 2004-10-05 | $3.90 | $3.90 | 3,410 | — | — |
| 2004-10-04 | $3.90 | $3.90 | 6,790 | — | — |
| 2004-10-01 | $3.20 | $3.20 | 1,080 | — | — |
| 2004-09-30 | $3.50 | $3.50 | 0 | — | — |
| 2004-09-29 | $3.50 | $3.50 | 150 | — | — |
| 2004-09-28 | $3.60 | $3.60 | 2,470 | — | — |
| 2004-09-27 | $3.10 | $3.10 | 20 | — | — |
| 2004-09-24 | $3.10 | $3.10 | 0 | — | — |
| 2004-09-23 | $3.10 | $3.10 | 50 | — | — |
| 2004-09-22 | $3.20 | $3.20 | 0 | — | — |
| 2004-09-21 | $3.20 | $3.20 | 1,080 | — | — |
| 2004-09-20 | $3.10 | $3.10 | 700 | — | — |
| 2004-09-17 | $3.30 | $3.30 | 730 | — | — |
| 2004-09-16 | $3.30 | $3.30 | 6,540 | — | — |
| 2004-09-15 | $3.00 | $3.00 | 1,000 | — | — |
| 2004-09-14 | $3.00 | $3.00 | 140 | — | — |
| 2004-09-13 | $2.90 | $2.90 | 240 | — | — |
| 2004-09-10 | $3.30 | $3.30 | 440 | — | — |
| 2004-09-09 | $3.30 | $3.30 | 0 | — | — |
| 2004-09-08 | $3.30 | $3.30 | 800 | — | — |
| 2004-09-07 | $2.80 | $2.80 | 0 | — | — |
| 2004-09-03 | $2.80 | $2.80 | 0 | — | — |
| 2004-09-02 | $2.80 | $2.80 | 590 | — | — |
| 2004-09-01 | $3.10 | $3.10 | 2,380 | — | — |
| 2004-08-31 | $3.30 | $3.30 | 150 | — | — |
| 2004-08-30 | $3.30 | $3.30 | 60 | — | — |
| 2004-08-27 | $3.50 | $3.50 | 1,210 | — | — |
| 2004-08-26 | $3.60 | $3.60 | 1,700 | — | — |
| 2004-08-25 | $3.50 | $3.50 | 3,170 | — | — |
| 2004-08-24 | $3.50 | $3.50 | 2,100 | — | — |
| 2004-08-23 | $2.70 | $2.70 | 4,840 | — | — |
| 2004-08-20 | $3.00 | $3.00 | 4,590 | — | — |
| 2004-08-19 | $3.10 | $3.10 | 100 | — | — |
| 2004-08-18 | $3.80 | $3.80 | 410 | — | — |
| 2004-08-17 | $3.10 | $3.10 | 0 | — | — |
| 2004-08-16 | $3.10 | $3.10 | 0 | — | — |
| 2004-08-13 | $3.10 | $3.10 | 10 | — | — |
| 2004-08-12 | $3.00 | $3.00 | 60 | — | — |
| 2004-08-11 | $3.80 | $3.80 | 290 | — | — |
| 2004-08-10 | $3.10 | $3.10 | 130 | — | — |
| 2004-08-09 | $3.50 | $3.50 | 0 | — | — |
| 2004-08-06 | $3.50 | $3.50 | 200 | — | — |
| 2004-08-05 | $3.40 | $3.40 | 2,720 | — | — |
| 2004-08-04 | $3.00 | $3.00 | 50 | — | — |
| 2004-08-03 | $3.00 | $3.00 | 0 | — | — |
| 2004-08-02 | $3.00 | $3.00 | 110 | — | — |
| 2004-07-30 | $2.90 | $2.90 | 0 | — | — |
| 2004-07-29 | $2.90 | $2.90 | 0 | — | — |
| 2004-07-28 | $2.90 | $2.90 | 0 | — | — |
| 2004-07-27 | $2.90 | $2.90 | 0 | — | — |
| 2004-07-26 | $2.90 | $2.90 | 100 | — | — |
| 2004-07-23 | $3.40 | $3.40 | 470 | — | — |
| 2004-07-22 | $2.90 | $2.90 | 20 | — | — |
| 2004-07-21 | $3.30 | $3.30 | 0 | — | — |
| 2004-07-20 | $3.30 | $3.30 | 6,940 | — | — |
| 2004-07-19 | $2.60 | $2.60 | 2,120 | — | — |
| 2004-07-16 | $2.60 | $2.60 | 1,060 | — | — |
| 2004-07-15 | $2.60 | $2.60 | 0 | — | — |
| 2004-07-14 | $2.60 | $2.60 | 1,480 | — | — |
| 2004-07-13 | $2.70 | $2.70 | 2,150 | — | — |
| 2004-07-12 | $2.90 | $2.90 | 12,980 | — | — |
| 2004-07-09 | $2.90 | $2.90 | 0 | — | — |
| 2004-07-08 | $2.90 | $2.90 | 30 | — | — |
| 2004-07-07 | $2.90 | $2.90 | 190 | — | — |
| 2004-07-06 | $2.80 | $2.80 | 0 | — | — |
| 2004-07-02 | $2.80 | $2.80 | 200 | — | — |
| 2004-07-01 | $3.00 | $3.00 | 30 | — | — |
| 2004-06-30 | $2.90 | $2.90 | 500 | — | — |
| 2004-06-29 | $3.00 | $3.00 | 0 | — | — |
| 2004-06-28 | $3.00 | $3.00 | 110 | — | — |
| 2004-06-25 | $3.00 | $3.00 | 0 | — | — |
| 2004-06-24 | $3.00 | $3.00 | 1,020 | — | — |
| 2004-06-23 | $3.00 | $3.00 | 10 | — | — |
| 2004-06-22 | $2.90 | $2.90 | 0 | — | — |
| 2004-06-21 | $2.90 | $2.90 | 10 | — | — |
| 2004-06-18 | $3.00 | $3.00 | 140 | — | — |
| 2004-06-17 | $3.90 | $3.90 | 0 | — | — |
| 2004-06-16 | $3.90 | $3.90 | 900 | — | — |
| 2004-06-15 | $3.20 | $3.20 | 1,500 | — | — |
| 2004-06-14 | $2.90 | $2.90 | 10 | — | — |
| 2004-06-10 | $2.90 | $2.90 | 100 | — | — |
| 2004-06-09 | $2.90 | $2.90 | 4,010 | — | — |
| 2004-06-08 | $3.20 | $3.20 | 70 | — | — |
| 2004-06-07 | $3.20 | $3.20 | 50 | — | — |
| 2004-06-04 | $3.00 | $3.00 | 2,760 | — | — |
| 2004-06-03 | $3.20 | $3.20 | 10 | — | — |
| 2004-06-02 | $3.20 | $3.20 | 70 | — | — |
| 2004-06-01 | $3.20 | $3.20 | 20 | — | — |
| 2004-05-28 | $3.20 | $3.20 | 30 | — | — |
| 2004-05-27 | $3.50 | $3.50 | 2,390 | — | — |
| 2004-05-26 | $3.50 | $3.50 | 820 | — | — |
| 2004-05-25 | $3.50 | $3.50 | 720 | — | — |
| 2004-05-24 | $3.50 | $3.50 | 3,580 | — | — |
| 2004-05-21 | $3.40 | $3.40 | 230 | — | — |
| 2004-05-20 | $3.50 | $3.50 | 940 | — | — |
| 2004-05-19 | $3.50 | $3.50 | 20 | — | — |
| 2004-05-18 | $3.10 | $3.10 | 0 | — | — |
| 2004-05-17 | $3.10 | $3.10 | 840 | — | — |
| 2004-05-14 | $3.50 | $3.50 | 0 | — | — |
| 2004-05-13 | $3.50 | $3.50 | 1,280 | — | — |
| 2004-05-12 | $3.10 | $3.10 | 11,200 | — | — |
| 2004-05-11 | $3.50 | $3.50 | 1,680 | — | — |
| 2004-05-10 | $3.10 | $3.10 | 4,850 | — | — |
| 2004-05-07 | $3.60 | $3.60 | 20 | — | — |
| 2004-05-06 | $4.00 | $4.00 | 5,140 | — | — |
| 2004-05-05 | $4.00 | $4.00 | 0 | — | — |
| 2004-05-04 | $4.00 | $4.00 | 4,040 | — | — |
| 2004-05-03 | $4.00 | $4.00 | 770 | — | — |
| 2004-04-30 | $4.50 | $4.50 | 2,000 | — | — |
| 2004-04-29 | $4.50 | $4.50 | 12,620 | — | — |
| 2004-04-28 | $4.00 | $4.00 | 3,510 | — | — |
| 2004-04-27 | $4.00 | $4.00 | 800 | — | — |
| 2004-04-26 | $3.50 | $3.50 | 0 | — | — |
| 2004-04-23 | $3.50 | $3.50 | 650 | — | — |
| 2004-04-22 | $4.00 | $4.00 | 70 | — | — |
| 2004-04-21 | $4.00 | $4.00 | 970 | — | — |
| 2004-04-20 | $4.10 | $4.10 | 20 | — | — |
| 2004-04-19 | $4.00 | $4.00 | 150 | — | — |
| 2004-04-16 | $3.60 | $3.60 | 120 | — | — |
| 2004-04-15 | $3.80 | $3.80 | 210 | — | — |
| 2004-04-14 | $4.00 | $4.00 | 0 | — | — |
| 2004-04-13 | $4.00 | $4.00 | 320 | — | — |
| 2004-04-12 | $4.20 | $4.20 | 110 | — | — |
| 2004-04-08 | $4.20 | $4.20 | 100 | — | — |
| 2004-04-07 | $4.60 | $4.60 | 0 | — | — |
| 2004-04-06 | $4.60 | $4.60 | 2,220 | — | — |
| 2004-04-05 | $4.80 | $4.80 | 1,230 | — | — |
| 2004-04-02 | $5.00 | $5.00 | 4,820 | — | — |
| 2004-04-01 | $5.30 | $5.30 | 15,410 | — | — |
| 2004-03-31 | $4.60 | $4.60 | 4,790 | — | — |
| 2004-03-30 | $3.60 | $3.60 | 200 | — | — |
| 2004-03-29 | $3.40 | $3.40 | 10 | — | — |
| 2004-03-26 | $3.60 | $3.60 | 700 | — | — |
| 2004-03-25 | $4.00 | $4.00 | 2,340 | — | — |
| 2004-03-24 | $3.40 | $3.40 | 1,140 | — | — |
| 2004-03-23 | $3.40 | $3.40 | 1,220 | — | — |
| 2004-03-22 | $3.60 | $3.60 | 550 | — | — |
| 2004-03-19 | $3.60 | $3.60 | 70 | — | — |
| 2004-03-18 | $4.00 | $4.00 | 1,100 | — | — |
| 2004-03-17 | $3.60 | $3.60 | 1,150 | — | — |
| 2004-03-16 | $3.50 | $3.50 | 10,510 | — | — |
| 2004-03-15 | $3.50 | $3.50 | 7,990 | — | — |
| 2004-03-12 | $4.10 | $4.10 | 10,720 | — | — |
| 2004-03-11 | $3.60 | $3.60 | 5,290 | — | — |
| 2004-03-10 | $4.20 | $4.20 | 530 | — | — |
| 2004-03-09 | $4.10 | $4.10 | 2,670 | — | — |
| 2004-03-08 | $4.40 | $4.40 | 16,970 | — | — |
| 2004-03-05 | $5.10 | $5.10 | 15,330 | — | — |
| 2004-03-04 | $4.00 | $4.00 | 16,660 | — | — |
| 2004-03-03 | $4.00 | $4.00 | 6,500 | — | — |
| 2004-03-02 | $4.00 | $4.00 | 0 | — | — |
| 2004-03-01 | $4.00 | $4.00 | 8,540 | — | — |
| 2004-02-27 | $3.60 | $3.60 | 7,860 | — | — |
| 2004-02-26 | $3.80 | $3.80 | 22,450 | — | — |
| 2004-02-25 | $2.60 | $2.60 | 16,000 | — | — |
| 2004-02-24 | $3.30 | $3.30 | 1,200 | — | — |
| 2004-02-23 | $3.40 | $3.40 | 840 | — | — |
| 2004-02-20 | $3.70 | $3.70 | 3,720 | — | — |
| 2004-02-19 | $3.60 | $3.60 | 4,490 | — | — |
| 2004-02-18 | $3.50 | $3.50 | 2,160 | — | — |
| 2004-02-17 | $3.80 | $3.80 | 5,730 | — | — |
| 2004-02-13 | $4.00 | $4.00 | 3,950 | — | — |
| 2004-02-12 | $4.10 | $4.10 | 18,720 | — | — |
| 2004-02-11 | $4.20 | $4.20 | 17,650 | — | — |
| 2004-02-10 | $4.10 | $4.10 | 6,610 | — | — |
| 2004-02-09 | $4.40 | $4.40 | 17,160 | — | — |
| 2004-02-06 | $3.90 | $3.90 | 7,710 | — | — |
| 2004-02-05 | $2.90 | $2.90 | 2,750 | — | — |
| 2004-02-04 | $2.70 | $2.70 | 100 | — | — |
| 2004-02-03 | $2.70 | $2.70 | 1,580 | — | — |
| 2004-02-02 | $2.90 | $2.90 | 140 | — | — |
| 2004-01-30 | $2.70 | $2.70 | 1,410 | — | — |
| 2004-01-29 | $2.40 | $2.40 | 8,860 | — | — |
| 2004-01-28 | $2.30 | $2.30 | 1,440 | — | — |
| 2004-01-27 | $2.10 | $2.10 | 2,380 | — | — |
| 2004-01-26 | $2.40 | $2.40 | 8,490 | — | — |
| 2004-01-23 | $1.90 | $1.90 | 8,720 | — | — |
| 2004-01-22 | $1.80 | $1.80 | 610 | — | — |
| 2004-01-21 | $1.70 | $1.70 | 2,750 | — | — |
| 2004-01-20 | $1.90 | $1.90 | 300 | — | — |
| 2004-01-16 | $1.70 | $1.70 | 4,600 | — | — |
| 2004-01-15 | $1.60 | $1.60 | 2,030 | — | — |
| 2004-01-14 | $1.60 | $1.60 | 230 | — | — |
| 2004-01-13 | $1.70 | $1.70 | 1,570 | — | — |
| 2004-01-12 | $1.80 | $1.80 | 1,490 | — | — |
| 2004-01-09 | $1.90 | $1.90 | 1,200 | — | — |
| 2004-01-08 | $1.60 | $1.60 | 2,130 | — | — |
| 2004-01-07 | $1.70 | $1.70 | 1,370 | — | — |
| 2004-01-06 | $1.50 | $1.50 | 1,000 | — | — |
| 2004-01-05 | $1.40 | $1.40 | 1,010 | — | — |
| 2004-01-02 | $1.30 | $1.30 | 0 | — | — |