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
- 1994-03-04 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 | $5.76 | $5.76 | 4,300 | — | — |
| 2004-12-30 | $5.52 | $5.52 | 4,075 | — | — |
| 2004-12-29 | $5.72 | $5.72 | 1,850 | — | — |
| 2004-12-28 | $5.68 | $5.68 | 7,225 | — | — |
| 2004-12-27 | $5.76 | $5.76 | 1,725 | — | — |
| 2004-12-23 | $5.76 | $5.76 | 6,100 | — | — |
| 2004-12-22 | $5.40 | $5.40 | 39,400 | — | — |
| 2004-12-21 | $5.64 | $5.64 | 11,700 | — | — |
| 2004-12-20 | $5.68 | $5.68 | 7,175 | — | — |
| 2004-12-17 | $5.92 | $5.92 | 2,725 | — | — |
| 2004-12-16 | $5.88 | $5.88 | 18,375 | — | — |
| 2004-12-15 | $5.84 | $5.84 | 8,100 | — | — |
| 2004-12-14 | $5.76 | $5.76 | 8,875 | — | — |
| 2004-12-13 | $5.92 | $5.92 | 15,175 | — | — |
| 2004-12-10 | $6.00 | $6.00 | 27,125 | — | — |
| 2004-12-09 | $6.00 | $6.00 | 32,325 | — | — |
| 2004-12-08 | $5.84 | $5.84 | 21,400 | — | — |
| 2004-12-07 | $5.96 | $5.96 | 58,550 | — | — |
| 2004-12-06 | $5.92 | $5.92 | 13,700 | — | — |
| 2004-12-03 | $5.72 | $5.72 | 8,975 | — | — |
| 2004-12-02 | $5.96 | $5.96 | 12,500 | — | — |
| 2004-12-01 | $6.04 | $6.04 | 33,525 | — | — |
| 2004-11-30 | $6.08 | $6.08 | 38,100 | — | — |
| 2004-11-29 | $6.16 | $6.16 | 32,375 | — | — |
| 2004-11-26 | $6.48 | $6.48 | 26,275 | — | — |
| 2004-11-24 | $6.48 | $6.48 | 210,875 | — | — |
| 2004-11-23 | $5.68 | $5.68 | 67,050 | — | — |
| 2004-11-22 | $5.84 | $5.84 | 1,600 | — | — |
| 2004-11-19 | $5.64 | $5.64 | 2,775 | — | — |
| 2004-11-18 | $5.60 | $5.60 | 11,650 | — | — |
| 2004-11-17 | $5.48 | $5.48 | 8,500 | — | — |
| 2004-11-16 | $5.60 | $5.60 | 21,775 | — | — |
| 2004-11-15 | $5.84 | $5.84 | 5,125 | — | — |
| 2004-11-12 | $5.96 | $5.96 | 36,625 | — | — |
| 2004-11-11 | $6.00 | $6.00 | 35,750 | — | — |
| 2004-11-10 | $6.04 | $6.04 | 158,025 | — | — |
| 2004-11-09 | $5.76 | $5.76 | 48,925 | — | — |
| 2004-11-08 | $5.40 | $5.40 | 1,700 | — | — |
| 2004-11-05 | $5.48 | $5.48 | 13,200 | — | — |
| 2004-11-04 | $5.32 | $5.32 | 3,225 | — | — |
| 2004-11-03 | $5.28 | $5.28 | 0 | — | — |
| 2004-11-02 | $5.28 | $5.28 | 8,150 | — | — |
| 2004-11-01 | $5.28 | $5.28 | 1,025 | — | — |
| 2004-10-29 | $5.44 | $5.44 | 2,750 | — | — |
| 2004-10-28 | $5.44 | $5.44 | 1,800 | — | — |
| 2004-10-27 | $5.44 | $5.44 | 6,025 | — | — |
| 2004-10-26 | $5.48 | $5.48 | 11,550 | — | — |
| 2004-10-25 | $5.52 | $5.52 | 14,350 | — | — |
| 2004-10-22 | $5.32 | $5.32 | 27,625 | — | — |
| 2004-10-21 | $5.12 | $5.12 | 6,575 | — | — |
| 2004-10-20 | $4.80 | $4.80 | 7,975 | — | — |
| 2004-10-19 | $4.64 | $4.64 | 18,850 | — | — |
| 2004-10-18 | $4.60 | $4.60 | 25,425 | — | — |
| 2004-10-15 | $4.72 | $4.72 | 13,500 | — | — |
| 2004-10-14 | $4.60 | $4.60 | 13,200 | — | — |
| 2004-10-13 | $4.68 | $4.68 | 1,500 | — | — |
| 2004-10-12 | $4.52 | $4.52 | 1,700 | — | — |
| 2004-10-11 | $4.76 | $4.76 | 7,875 | — | — |
| 2004-10-08 | $5.04 | $5.04 | 15,925 | — | — |
| 2004-10-07 | $4.84 | $4.84 | 9,125 | — | — |
| 2004-10-06 | $4.84 | $4.84 | 3,200 | — | — |
| 2004-10-05 | $4.76 | $4.76 | 7,925 | — | — |
| 2004-10-04 | $4.84 | $4.84 | 6,350 | — | — |
| 2004-10-01 | $4.80 | $4.80 | 14,200 | — | — |
| 2004-09-30 | $4.84 | $4.84 | 9,425 | — | — |
| 2004-09-29 | $4.80 | $4.80 | 21,300 | — | — |
| 2004-09-28 | $4.40 | $4.40 | 3,675 | — | — |
| 2004-09-27 | $4.40 | $4.40 | 7,450 | — | — |
| 2004-09-24 | $4.44 | $4.44 | 150 | — | — |
| 2004-09-23 | $4.44 | $4.44 | 75 | — | — |
| 2004-09-22 | $4.48 | $4.48 | 4,100 | — | — |
| 2004-09-21 | $4.40 | $4.40 | 3,375 | — | — |
| 2004-09-20 | $4.40 | $4.40 | 12,425 | — | — |
| 2004-09-17 | $4.48 | $4.48 | 2,100 | — | — |
| 2004-09-16 | $4.40 | $4.40 | 5,450 | — | — |
| 2004-09-15 | $4.40 | $4.40 | 4,800 | — | — |
| 2004-09-14 | $4.64 | $4.64 | 11,625 | — | — |
| 2004-09-13 | $4.60 | $4.60 | 3,625 | — | — |
| 2004-09-10 | $4.64 | $4.64 | 3,600 | — | — |
| 2004-09-09 | $4.44 | $4.44 | 2,400 | — | — |
| 2004-09-08 | $4.44 | $4.44 | 5,275 | — | — |
| 2004-09-07 | $4.48 | $4.48 | 2,975 | — | — |
| 2004-09-03 | $4.48 | $4.48 | 2,125 | — | — |
| 2004-09-02 | $4.48 | $4.48 | 3,050 | — | — |
| 2004-09-01 | $4.44 | $4.44 | 8,275 | — | — |
| 2004-08-31 | $4.20 | $4.20 | 575 | — | — |
| 2004-08-30 | $4.20 | $4.20 | 1,175 | — | — |
| 2004-08-27 | $4.20 | $4.20 | 125 | — | — |
| 2004-08-26 | $4.36 | $4.36 | 3,175 | — | — |
| 2004-08-25 | $4.20 | $4.20 | 7,775 | — | — |
| 2004-08-24 | $4.16 | $4.16 | 775 | — | — |
| 2004-08-23 | $4.20 | $4.20 | 0 | — | — |
| 2004-08-20 | $4.20 | $4.20 | 0 | — | — |
| 2004-08-19 | $4.20 | $4.20 | 3,875 | — | — |
| 2004-08-18 | $4.08 | $4.08 | 6,625 | — | — |
| 2004-08-17 | $4.24 | $4.24 | 1,325 | — | — |
| 2004-08-16 | $4.40 | $4.40 | 7,125 | — | — |
| 2004-08-13 | $4.44 | $4.44 | 1,925 | — | — |
| 2004-08-12 | $4.44 | $4.44 | 4,650 | — | — |
| 2004-08-11 | $4.12 | $4.12 | 4,925 | — | — |
| 2004-08-10 | $4.44 | $4.44 | 5,875 | — | — |
| 2004-08-09 | $4.08 | $4.08 | 8,400 | — | — |
| 2004-08-06 | $4.12 | $4.12 | 3,750 | — | — |
| 2004-08-05 | $4.40 | $4.40 | 3,775 | — | — |
| 2004-08-04 | $4.64 | $4.64 | 1,650 | — | — |
| 2004-08-03 | $4.72 | $4.72 | 17,225 | — | — |
| 2004-08-02 | $4.52 | $4.52 | 7,850 | — | — |
| 2004-07-30 | $4.64 | $4.64 | 19,375 | — | — |
| 2004-07-29 | $4.20 | $4.20 | 2,225 | — | — |
| 2004-07-28 | $4.16 | $4.16 | 1,625 | — | — |
| 2004-07-27 | $4.04 | $4.04 | 500 | — | — |
| 2004-07-26 | $4.20 | $4.20 | 11,375 | — | — |
| 2004-07-23 | $4.24 | $4.24 | 5,325 | — | — |
| 2004-07-22 | $4.24 | $4.24 | 2,325 | — | — |
| 2004-07-21 | $4.20 | $4.20 | 550 | — | — |
| 2004-07-20 | $4.12 | $4.12 | 8,250 | — | — |
| 2004-07-19 | $4.08 | $4.08 | 11,950 | — | — |
| 2004-07-16 | $4.00 | $4.00 | 2,925 | — | — |
| 2004-07-15 | $4.08 | $4.08 | 9,450 | — | — |
| 2004-07-14 | $4.08 | $4.08 | 27,250 | — | — |
| 2004-07-13 | $4.04 | $4.04 | 3,900 | — | — |
| 2004-07-12 | $4.32 | $4.32 | 25,000 | — | — |
| 2004-07-09 | $4.04 | $4.04 | 9,075 | — | — |
| 2004-07-08 | $4.00 | $4.00 | 10,300 | — | — |
| 2004-07-07 | $4.08 | $4.08 | 18,075 | — | — |
| 2004-07-06 | $4.20 | $4.20 | 1,725 | — | — |
| 2004-07-02 | $4.32 | $4.32 | 6,375 | — | — |
| 2004-07-01 | $4.44 | $4.44 | 6,250 | — | — |
| 2004-06-30 | $4.44 | $4.44 | 3,750 | — | — |
| 2004-06-29 | $4.40 | $4.40 | 8,875 | — | — |
| 2004-06-28 | $4.28 | $4.28 | 27,875 | — | — |
| 2004-06-25 | $4.48 | $4.48 | 10,300 | — | — |
| 2004-06-24 | $4.20 | $4.20 | 7,075 | — | — |
| 2004-06-23 | $4.16 | $4.16 | 5,700 | — | — |
| 2004-06-22 | $4.12 | $4.12 | 14,950 | — | — |
| 2004-06-21 | $3.80 | $3.80 | 14,675 | — | — |
| 2004-06-18 | $4.32 | $4.32 | 11,225 | — | — |
| 2004-06-17 | $4.20 | $4.20 | 5,000 | — | — |
| 2004-06-16 | $4.20 | $4.20 | 4,875 | — | — |
| 2004-06-15 | $4.28 | $4.28 | 25,925 | — | — |
| 2004-06-14 | $4.00 | $4.00 | 2,225 | — | — |
| 2004-06-10 | $4.00 | $4.00 | 3,400 | — | — |
| 2004-06-09 | $3.76 | $3.76 | 9,650 | — | — |
| 2004-06-08 | $3.92 | $3.92 | 6,775 | — | — |
| 2004-06-07 | $3.96 | $3.96 | 10,300 | — | — |
| 2004-06-04 | $4.00 | $4.00 | 1,000 | — | — |
| 2004-06-03 | $4.00 | $4.00 | 14,850 | — | — |
| 2004-06-02 | $4.12 | $4.12 | 10,750 | — | — |
| 2004-06-01 | $4.08 | $4.08 | 7,800 | — | — |
| 2004-05-28 | $4.12 | $4.12 | 250 | — | — |
| 2004-05-27 | $4.12 | $4.12 | 7,000 | — | — |
| 2004-05-26 | $4.16 | $4.16 | 14,000 | — | — |
| 2004-05-25 | $4.16 | $4.16 | 4,950 | — | — |
| 2004-05-24 | $4.20 | $4.20 | 5,750 | — | — |
| 2004-05-21 | $4.12 | $4.12 | 5,875 | — | — |
| 2004-05-20 | $4.36 | $4.36 | 18,375 | — | — |
| 2004-05-19 | $3.88 | $3.88 | 10,500 | — | — |
| 2004-05-18 | $4.12 | $4.12 | 66,250 | — | — |
| 2004-05-17 | $3.96 | $3.96 | 0 | — | — |
| 2004-05-14 | $3.96 | $3.96 | 32,600 | — | — |
| 2004-05-13 | $3.92 | $3.92 | 26,575 | — | — |
| 2004-05-12 | $4.04 | $4.04 | 16,300 | — | — |
| 2004-05-11 | $4.24 | $4.24 | 2,925 | — | — |
| 2004-05-10 | $4.28 | $4.28 | 9,675 | — | — |
| 2004-05-07 | $4.28 | $4.28 | 7,675 | — | — |
| 2004-05-06 | $4.48 | $4.48 | 1,400 | — | — |
| 2004-05-05 | $4.72 | $4.72 | 5,300 | — | — |
| 2004-05-04 | $4.60 | $4.60 | 10,900 | — | — |
| 2004-05-03 | $4.64 | $4.64 | 17,000 | — | — |
| 2004-04-30 | $4.60 | $4.60 | 11,400 | — | — |
| 2004-04-29 | $4.68 | $4.68 | 24,100 | — | — |
| 2004-04-28 | $4.68 | $4.68 | 1,825 | — | — |
| 2004-04-27 | $4.80 | $4.80 | 9,225 | — | — |
| 2004-04-26 | $4.80 | $4.80 | 7,950 | — | — |
| 2004-04-23 | $4.80 | $4.80 | 6,100 | — | — |
| 2004-04-22 | $5.04 | $5.04 | 3,275 | — | — |
| 2004-04-21 | $5.00 | $5.00 | 33,450 | — | — |
| 2004-04-20 | $5.36 | $5.36 | 750 | — | — |
| 2004-04-19 | $5.24 | $5.24 | 1,500 | — | — |
| 2004-04-16 | $5.20 | $5.20 | 1,225 | — | — |
| 2004-04-15 | $5.04 | $5.04 | 3,300 | — | — |
| 2004-04-14 | $5.20 | $5.20 | 20,350 | — | — |
| 2004-04-13 | $4.88 | $4.88 | 11,500 | — | — |
| 2004-04-12 | $4.76 | $4.76 | 15,225 | — | — |
| 2004-04-08 | $5.16 | $5.16 | 1,075 | — | — |
| 2004-04-07 | $5.16 | $5.16 | 250 | — | — |
| 2004-04-06 | $5.16 | $5.16 | 2,800 | — | — |
| 2004-04-05 | $5.20 | $5.20 | 3,550 | — | — |
| 2004-04-02 | $5.20 | $5.20 | 3,475 | — | — |
| 2004-04-01 | $5.28 | $5.28 | 9,125 | — | — |
| 2004-03-31 | $5.40 | $5.40 | 5,875 | — | — |
| 2004-03-30 | $5.40 | $5.40 | 1,200 | — | — |
| 2004-03-29 | $5.36 | $5.36 | 5,400 | — | — |
| 2004-03-26 | $5.56 | $5.56 | 3,625 | — | — |
| 2004-03-25 | $5.60 | $5.60 | 4,000 | — | — |
| 2004-03-24 | $5.40 | $5.40 | 5,125 | — | — |
| 2004-03-23 | $5.40 | $5.40 | 1,975 | — | — |
| 2004-03-22 | $5.60 | $5.60 | 6,925 | — | — |
| 2004-03-19 | $5.60 | $5.60 | 9,125 | — | — |
| 2004-03-18 | $5.40 | $5.40 | 4,200 | — | — |
| 2004-03-17 | $5.72 | $5.72 | 7,175 | — | — |
| 2004-03-16 | $5.40 | $5.40 | 5,750 | — | — |
| 2004-03-15 | $5.40 | $5.40 | 15,400 | — | — |
| 2004-03-12 | $5.20 | $5.20 | 625 | — | — |
| 2004-03-11 | $5.20 | $5.20 | 5,675 | — | — |
| 2004-03-10 | $5.20 | $5.20 | 1,800 | — | — |
| 2004-03-09 | $5.04 | $5.04 | 3,100 | — | — |
| 2004-03-08 | $5.36 | $5.36 | 6,475 | — | — |
| 2004-03-05 | $5.00 | $5.00 | 3,200 | — | — |
| 2004-03-04 | $5.04 | $5.04 | 16,650 | — | — |
| 2004-03-03 | $5.56 | $5.56 | 3,375 | — | — |
| 2004-03-02 | $5.56 | $5.56 | 425 | — | — |
| 2004-03-01 | $5.28 | $5.28 | 5,775 | — | — |
| 2004-02-27 | $5.00 | $5.00 | 9,875 | — | — |
| 2004-02-26 | $5.04 | $5.04 | 11,925 | — | — |
| 2004-02-25 | $5.00 | $5.00 | 4,225 | — | — |
| 2004-02-24 | $5.16 | $5.16 | 25,925 | — | — |
| 2004-02-23 | $5.52 | $5.52 | 19,625 | — | — |
| 2004-02-20 | $5.68 | $5.68 | 1,875 | — | — |
| 2004-02-19 | $5.96 | $5.96 | 18,000 | — | — |
| 2004-02-18 | $5.64 | $5.64 | 4,575 | — | — |
| 2004-02-17 | $5.80 | $5.80 | 8,275 | — | — |
| 2004-02-13 | $5.88 | $5.88 | 3,700 | — | — |
| 2004-02-12 | $6.00 | $6.00 | 6,375 | — | — |
| 2004-02-11 | $6.00 | $6.00 | 13,650 | — | — |
| 2004-02-10 | $6.00 | $6.00 | 23,825 | — | — |
| 2004-02-09 | $5.56 | $5.56 | 10,225 | — | — |
| 2004-02-06 | $5.60 | $5.60 | 5,650 | — | — |
| 2004-02-05 | $5.72 | $5.72 | 3,125 | — | — |
| 2004-02-04 | $5.80 | $5.80 | 11,450 | — | — |
| 2004-02-03 | $5.80 | $5.80 | 10,450 | — | — |
| 2004-02-02 | $6.00 | $6.00 | 7,375 | — | — |
| 2004-01-30 | $6.12 | $6.12 | 2,775 | — | — |
| 2004-01-29 | $6.20 | $6.20 | 12,325 | — | — |
| 2004-01-28 | $6.40 | $6.40 | 16,700 | — | — |
| 2004-01-27 | $6.32 | $6.32 | 9,775 | — | — |
| 2004-01-26 | $6.44 | $6.44 | 16,175 | — | — |
| 2004-01-23 | $6.52 | $6.52 | 26,675 | — | — |
| 2004-01-22 | $6.28 | $6.28 | 7,475 | — | — |
| 2004-01-21 | $6.16 | $6.16 | 23,925 | — | — |
| 2004-01-20 | $6.00 | $6.00 | 25,925 | — | — |
| 2004-01-16 | $5.64 | $5.64 | 5,300 | — | — |
| 2004-01-15 | $5.48 | $5.48 | 4,350 | — | — |
| 2004-01-14 | $5.64 | $5.64 | 9,350 | — | — |
| 2004-01-13 | $5.40 | $5.40 | 1,325 | — | — |
| 2004-01-12 | $5.40 | $5.40 | 24,375 | — | — |
| 2004-01-09 | $5.68 | $5.68 | 17,625 | — | — |
| 2004-01-08 | $5.40 | $5.40 | 4,950 | — | — |
| 2004-01-07 | $5.32 | $5.32 | 12,800 | — | — |
| 2004-01-06 | $5.16 | $5.16 | 24,050 | — | — |
| 2004-01-05 | $5.20 | $5.20 | 17,425 | — | — |
| 2004-01-02 | $5.40 | $5.40 | 21,300 | — | — |