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
- 2002-12-16 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 | $5.30 | $5.30 | 43,900 | — | — |
| 2004-12-30 | $5.18 | $5.18 | 180,500 | — | — |
| 2004-12-29 | $5.21 | $5.21 | 111,600 | — | — |
| 2004-12-28 | $5.04 | $5.04 | 9,500 | — | — |
| 2004-12-27 | $5.07 | $5.07 | 25,000 | — | — |
| 2004-12-23 | $5.21 | $5.21 | 51,000 | — | — |
| 2004-12-22 | $5.11 | $5.11 | 91,000 | — | — |
| 2004-12-21 | $5.26 | $5.26 | 12,000 | — | — |
| 2004-12-20 | $5.25 | $5.25 | 32,000 | — | — |
| 2004-12-17 | $5.44 | $5.44 | 40,700 | — | — |
| 2004-12-16 | $5.44 | $5.44 | 539,300 | — | — |
| 2004-12-15 | $4.78 | $4.78 | 16,200 | — | — |
| 2004-12-14 | $4.70 | $4.70 | 34,200 | — | — |
| 2004-12-13 | $4.40 | $4.40 | 22,500 | — | — |
| 2004-12-10 | $4.33 | $4.33 | 28,300 | — | — |
| 2004-12-09 | $4.46 | $4.46 | 18,600 | — | — |
| 2004-12-08 | $4.55 | $4.55 | 12,200 | — | — |
| 2004-12-07 | $4.65 | $4.65 | 15,900 | — | — |
| 2004-12-06 | $4.70 | $4.70 | 30,700 | — | — |
| 2004-12-03 | $4.65 | $4.65 | 60,900 | — | — |
| 2004-12-02 | $4.55 | $4.55 | 30,800 | — | — |
| 2004-12-01 | $4.41 | $4.41 | 5,500 | — | — |
| 2004-11-30 | $4.55 | $4.55 | 16,700 | — | — |
| 2004-11-29 | $4.60 | $4.60 | 63,400 | — | — |
| 2004-11-26 | $4.41 | $4.41 | 13,600 | — | — |
| 2004-11-24 | $4.44 | $4.44 | 73,600 | — | — |
| 2004-11-23 | $4.45 | $4.45 | 30,300 | — | — |
| 2004-11-22 | $4.43 | $4.43 | 44,900 | — | — |
| 2004-11-19 | $4.63 | $4.63 | 47,800 | — | — |
| 2004-11-18 | $4.70 | $4.70 | 29,600 | — | — |
| 2004-11-17 | $4.65 | $4.65 | 41,600 | — | — |
| 2004-11-16 | $4.76 | $4.76 | 22,000 | — | — |
| 2004-11-15 | $4.88 | $4.88 | 32,600 | — | — |
| 2004-11-12 | $4.87 | $4.87 | 20,500 | — | — |
| 2004-11-11 | $4.90 | $4.90 | 9,200 | — | — |
| 2004-11-10 | $4.94 | $4.94 | 49,500 | — | — |
| 2004-11-09 | $4.82 | $4.82 | 21,700 | — | — |
| 2004-11-08 | $4.73 | $4.73 | 26,700 | — | — |
| 2004-11-05 | $4.68 | $4.68 | 42,500 | — | — |
| 2004-11-04 | $4.70 | $4.70 | 27,500 | — | — |
| 2004-11-03 | $4.65 | $4.65 | 44,500 | — | — |
| 2004-11-02 | $4.55 | $4.55 | 55,100 | — | — |
| 2004-11-01 | $4.51 | $4.51 | 16,800 | — | — |
| 2004-10-29 | $4.74 | $4.74 | 66,800 | — | — |
| 2004-10-28 | $4.37 | $4.37 | 9,200 | — | — |
| 2004-10-27 | $4.25 | $4.25 | 10,800 | — | — |
| 2004-10-26 | $4.34 | $4.34 | 25,600 | — | — |
| 2004-10-25 | $4.60 | $4.60 | 50,000 | — | — |
| 2004-10-22 | $4.75 | $4.75 | 153,700 | — | — |
| 2004-10-21 | $3.93 | $3.93 | 37,600 | — | — |
| 2004-10-20 | $4.02 | $4.02 | 6,400 | — | — |
| 2004-10-19 | $4.14 | $4.14 | 20,000 | — | — |
| 2004-10-18 | $4.02 | $4.02 | 25,600 | — | — |
| 2004-10-15 | $4.06 | $4.06 | 3,100 | — | — |
| 2004-10-14 | $4.12 | $4.12 | 7,700 | — | — |
| 2004-10-13 | $4.19 | $4.19 | 38,400 | — | — |
| 2004-10-12 | $4.27 | $4.27 | 11,700 | — | — |
| 2004-10-11 | $4.17 | $4.17 | 24,800 | — | — |
| 2004-10-08 | $4.27 | $4.27 | 22,600 | — | — |
| 2004-10-07 | $4.21 | $4.21 | 20,200 | — | — |
| 2004-10-06 | $4.38 | $4.38 | 40,300 | — | — |
| 2004-10-05 | $4.49 | $4.49 | 51,500 | — | — |
| 2004-10-04 | $4.30 | $4.30 | 35,700 | — | — |
| 2004-10-01 | $4.26 | $4.26 | 29,200 | — | — |
| 2004-09-30 | $4.14 | $4.14 | 13,600 | — | — |
| 2004-09-29 | $4.20 | $4.20 | 19,800 | — | — |
| 2004-09-28 | $4.12 | $4.12 | 14,100 | — | — |
| 2004-09-27 | $4.26 | $4.26 | 28,400 | — | — |
| 2004-09-24 | $4.24 | $4.24 | 29,900 | — | — |
| 2004-09-23 | $4.19 | $4.19 | 27,400 | — | — |
| 2004-09-22 | $4.20 | $4.20 | 46,300 | — | — |
| 2004-09-21 | $4.23 | $4.23 | 87,900 | — | — |
| 2004-09-20 | $4.32 | $4.32 | 49,600 | — | — |
| 2004-09-17 | $4.26 | $4.26 | 84,400 | — | — |
| 2004-09-16 | $3.97 | $3.97 | 22,500 | — | — |
| 2004-09-15 | $4.00 | $4.00 | 79,100 | — | — |
| 2004-09-14 | $3.73 | $3.73 | 27,200 | — | — |
| 2004-09-13 | $3.70 | $3.70 | 26,200 | — | — |
| 2004-09-10 | $3.59 | $3.59 | 23,600 | — | — |
| 2004-09-09 | $3.58 | $3.58 | 82,900 | — | — |
| 2004-09-08 | $3.16 | $3.16 | 30,400 | — | — |
| 2004-09-07 | $2.96 | $2.96 | 49,700 | — | — |
| 2004-09-03 | $3.10 | $3.10 | 12,100 | — | — |
| 2004-09-02 | $3.09 | $3.09 | 6,900 | — | — |
| 2004-09-01 | $3.05 | $3.05 | 45,500 | — | — |
| 2004-08-31 | $2.90 | $2.90 | 32,200 | — | — |
| 2004-08-30 | $2.94 | $2.94 | 65,900 | — | — |
| 2004-08-27 | $2.91 | $2.91 | 8,200 | — | — |
| 2004-08-26 | $2.98 | $2.98 | 18,100 | — | — |
| 2004-08-25 | $2.97 | $2.97 | 30,900 | — | — |
| 2004-08-24 | $3.04 | $3.04 | 27,000 | — | — |
| 2004-08-23 | $2.95 | $2.95 | 15,200 | — | — |
| 2004-08-20 | $2.84 | $2.84 | 55,200 | — | — |
| 2004-08-19 | $2.94 | $2.94 | 36,400 | — | — |
| 2004-08-18 | $2.96 | $2.96 | 28,400 | — | — |
| 2004-08-17 | $3.00 | $3.00 | 57,500 | — | — |
| 2004-08-16 | $3.00 | $3.00 | 59,600 | — | — |
| 2004-08-13 | $2.91 | $2.91 | 28,300 | — | — |
| 2004-08-12 | $2.89 | $2.89 | 15,600 | — | — |
| 2004-08-11 | $2.92 | $2.92 | 37,700 | — | — |
| 2004-08-10 | $2.97 | $2.97 | 20,100 | — | — |
| 2004-08-09 | $2.95 | $2.95 | 94,200 | — | — |
| 2004-08-06 | $2.99 | $2.99 | 38,700 | — | — |
| 2004-08-05 | $3.00 | $3.00 | 86,600 | — | — |
| 2004-08-04 | $3.00 | $3.00 | 24,200 | — | — |
| 2004-08-03 | $3.00 | $3.00 | 28,300 | — | — |
| 2004-08-02 | $2.99 | $2.99 | 65,000 | — | — |
| 2004-07-30 | $3.12 | $3.12 | 61,600 | — | — |
| 2004-07-29 | $2.90 | $2.90 | 103,900 | — | — |
| 2004-07-28 | $2.95 | $2.95 | 56,200 | — | — |
| 2004-07-27 | $3.00 | $3.00 | 269,600 | — | — |
| 2004-07-26 | $3.10 | $3.10 | 50,300 | — | — |
| 2004-07-23 | $3.26 | $3.26 | 55,700 | — | — |
| 2004-07-22 | $3.29 | $3.29 | 94,400 | — | — |
| 2004-07-21 | $3.13 | $3.13 | 162,000 | — | — |
| 2004-07-20 | $3.14 | $3.14 | 432,600 | — | — |
| 2004-07-19 | $3.43 | $3.43 | 112,300 | — | — |
| 2004-07-16 | $3.79 | $3.79 | 84,600 | — | — |
| 2004-07-15 | $3.88 | $3.88 | 394,600 | — | — |
| 2004-07-14 | $3.62 | $3.62 | 1,032,600 | — | — |
| 2004-07-13 | $3.91 | $3.91 | 1,672,500 | — | — |
| 2004-07-12 | $6.25 | $6.25 | 28,300 | — | — |
| 2004-07-09 | $6.79 | $6.79 | 3,700 | — | — |
| 2004-07-08 | $6.62 | $6.62 | 39,800 | — | — |
| 2004-07-07 | $6.61 | $6.61 | 244,000 | — | — |
| 2004-07-06 | $6.93 | $6.93 | 199,100 | — | — |
| 2004-07-02 | $6.74 | $6.74 | 118,600 | — | — |
| 2004-07-01 | $6.54 | $6.54 | 48,000 | — | — |
| 2004-06-30 | $6.45 | $6.45 | 134,000 | — | — |
| 2004-06-29 | $6.47 | $6.47 | 70,200 | — | — |
| 2004-06-28 | $6.40 | $6.40 | 74,500 | — | — |
| 2004-06-25 | $6.33 | $6.33 | 67,300 | — | — |
| 2004-06-24 | $6.17 | $6.17 | 27,000 | — | — |
| 2004-06-23 | $6.18 | $6.18 | 26,800 | — | — |
| 2004-06-22 | $6.17 | $6.17 | 42,500 | — | — |
| 2004-06-21 | $6.15 | $6.15 | 42,000 | — | — |
| 2004-06-18 | $6.40 | $6.40 | 32,400 | — | — |
| 2004-06-17 | $6.10 | $6.10 | 148,400 | — | — |
| 2004-06-16 | $6.15 | $6.15 | 50,000 | — | — |
| 2004-06-15 | $6.05 | $6.05 | 65,400 | — | — |
| 2004-06-14 | $6.10 | $6.10 | 22,400 | — | — |
| 2004-06-10 | $6.25 | $6.25 | 36,800 | — | — |
| 2004-06-09 | $6.00 | $6.00 | 337,600 | — | — |
| 2004-06-08 | $6.00 | $6.00 | 54,000 | — | — |
| 2004-06-07 | $6.16 | $6.16 | 148,900 | — | — |
| 2004-06-04 | $5.70 | $5.70 | 25,900 | — | — |
| 2004-06-03 | $5.57 | $5.57 | 9,300 | — | — |
| 2004-06-02 | $5.65 | $5.65 | 52,300 | — | — |
| 2004-06-01 | $6.05 | $6.05 | 34,100 | — | — |
| 2004-05-28 | $6.20 | $6.20 | 83,700 | — | — |
| 2004-05-27 | $5.65 | $5.65 | 121,200 | — | — |
| 2004-05-26 | $5.60 | $5.60 | 103,800 | — | — |
| 2004-05-25 | $5.37 | $5.37 | 45,800 | — | — |
| 2004-05-24 | $5.37 | $5.37 | 36,000 | — | — |
| 2004-05-21 | $5.30 | $5.30 | 42,900 | — | — |
| 2004-05-20 | $5.26 | $5.26 | 17,100 | — | — |
| 2004-05-19 | $5.39 | $5.39 | 53,500 | — | — |
| 2004-05-18 | $5.11 | $5.11 | 53,500 | — | — |
| 2004-05-17 | $5.32 | $5.32 | 101,800 | — | — |
| 2004-05-14 | $5.15 | $5.15 | 69,500 | — | — |
| 2004-05-13 | $5.54 | $5.54 | 37,800 | — | — |
| 2004-05-12 | $5.63 | $5.63 | 17,700 | — | — |
| 2004-05-11 | $5.66 | $5.66 | 55,700 | — | — |
| 2004-05-10 | $5.72 | $5.72 | 22,100 | — | — |
| 2004-05-07 | $5.82 | $5.82 | 18,200 | — | — |
| 2004-05-06 | $5.87 | $5.87 | 66,100 | — | — |
| 2004-05-05 | $6.14 | $6.14 | 25,100 | — | — |
| 2004-05-04 | $6.05 | $6.05 | 36,500 | — | — |
| 2004-05-03 | $6.28 | $6.28 | 47,400 | — | — |
| 2004-04-30 | $6.49 | $6.49 | 108,600 | — | — |
| 2004-04-29 | $6.01 | $6.01 | 108,200 | — | — |
| 2004-04-28 | $6.26 | $6.26 | 157,300 | — | — |
| 2004-04-27 | $6.37 | $6.37 | 69,400 | — | — |
| 2004-04-26 | $6.43 | $6.43 | 45,500 | — | — |
| 2004-04-23 | $6.53 | $6.53 | 36,600 | — | — |
| 2004-04-22 | $6.60 | $6.60 | 71,100 | — | — |
| 2004-04-21 | $6.70 | $6.70 | 31,600 | — | — |
| 2004-04-20 | $6.58 | $6.58 | 37,600 | — | — |
| 2004-04-19 | $6.66 | $6.66 | 66,500 | — | — |
| 2004-04-16 | $6.80 | $6.80 | 56,600 | — | — |
| 2004-04-15 | $6.63 | $6.63 | 25,500 | — | — |
| 2004-04-14 | $6.60 | $6.60 | 48,200 | — | — |
| 2004-04-13 | $6.63 | $6.63 | 105,800 | — | — |
| 2004-04-12 | $6.88 | $6.88 | 67,800 | — | — |
| 2004-04-08 | $6.92 | $6.92 | 71,200 | — | — |
| 2004-04-07 | $6.69 | $6.69 | 136,900 | — | — |
| 2004-04-06 | $7.02 | $7.02 | 45,900 | — | — |
| 2004-04-05 | $6.75 | $6.75 | 29,800 | — | — |
| 2004-04-02 | $6.78 | $6.78 | 16,400 | — | — |
| 2004-04-01 | $6.91 | $6.91 | 50,600 | — | — |
| 2004-03-31 | $6.75 | $6.75 | 77,400 | — | — |
| 2004-03-30 | $6.50 | $6.50 | 24,700 | — | — |
| 2004-03-29 | $6.52 | $6.52 | 35,900 | — | — |
| 2004-03-26 | $6.50 | $6.50 | 41,800 | — | — |
| 2004-03-25 | $6.50 | $6.50 | 39,500 | — | — |
| 2004-03-24 | $6.35 | $6.35 | 118,200 | — | — |
| 2004-03-23 | $6.50 | $6.50 | 41,600 | — | — |
| 2004-03-22 | $6.54 | $6.54 | 74,600 | — | — |
| 2004-03-19 | $7.02 | $7.02 | 208,700 | — | — |
| 2004-03-18 | $7.02 | $7.02 | 315,300 | — | — |
| 2004-03-17 | $6.58 | $6.58 | 39,400 | — | — |
| 2004-03-16 | $6.54 | $6.54 | 97,800 | — | — |
| 2004-03-15 | $6.13 | $6.13 | 57,500 | — | — |
| 2004-03-12 | $6.12 | $6.12 | 34,800 | — | — |
| 2004-03-11 | $6.22 | $6.22 | 56,800 | — | — |
| 2004-03-10 | $6.24 | $6.24 | 160,600 | — | — |
| 2004-03-09 | $6.49 | $6.49 | 54,000 | — | — |
| 2004-03-08 | $6.49 | $6.49 | 41,300 | — | — |
| 2004-03-05 | $6.40 | $6.40 | 64,300 | — | — |
| 2004-03-04 | $6.41 | $6.41 | 112,300 | — | — |
| 2004-03-03 | $6.50 | $6.50 | 35,100 | — | — |
| 2004-03-02 | $6.49 | $6.49 | 62,100 | — | — |
| 2004-03-01 | $6.76 | $6.76 | 53,600 | — | — |
| 2004-02-27 | $6.83 | $6.83 | 220,700 | — | — |
| 2004-02-26 | $6.68 | $6.68 | 898,300 | — | — |
| 2004-02-25 | $5.56 | $5.56 | 64,400 | — | — |
| 2004-02-24 | $5.66 | $5.66 | 113,600 | — | — |
| 2004-02-23 | $5.83 | $5.83 | 66,900 | — | — |
| 2004-02-20 | $6.19 | $6.19 | 104,400 | — | — |
| 2004-02-19 | $6.17 | $6.17 | 85,900 | — | — |
| 2004-02-18 | $5.82 | $5.82 | 118,900 | — | — |
| 2004-02-17 | $6.01 | $6.01 | 114,000 | — | — |
| 2004-02-13 | $6.15 | $6.15 | 63,400 | — | — |
| 2004-02-12 | $6.15 | $6.15 | 45,600 | — | — |
| 2004-02-11 | $6.28 | $6.28 | 144,100 | — | — |
| 2004-02-10 | $6.54 | $6.54 | 68,400 | — | — |
| 2004-02-09 | $6.59 | $6.59 | 91,600 | — | — |
| 2004-02-06 | $6.65 | $6.65 | 114,400 | — | — |
| 2004-02-05 | $6.78 | $6.78 | 213,700 | — | — |
| 2004-02-04 | $7.35 | $7.35 | 469,500 | — | — |
| 2004-02-03 | $6.61 | $6.61 | 135,900 | — | — |
| 2004-02-02 | $6.25 | $6.25 | 82,800 | — | — |
| 2004-01-30 | $6.22 | $6.22 | 64,400 | — | — |
| 2004-01-29 | $6.14 | $6.14 | 166,700 | — | — |
| 2004-01-28 | $6.16 | $6.16 | 105,200 | — | — |
| 2004-01-27 | $6.64 | $6.64 | 134,400 | — | — |
| 2004-01-26 | $6.70 | $6.70 | 235,100 | — | — |
| 2004-01-23 | $6.44 | $6.44 | 132,300 | — | — |
| 2004-01-22 | $6.65 | $6.65 | 110,400 | — | — |
| 2004-01-21 | $6.75 | $6.75 | 220,100 | — | — |
| 2004-01-20 | $6.58 | $6.58 | 253,900 | — | — |
| 2004-01-16 | $6.84 | $6.84 | 235,800 | — | — |
| 2004-01-15 | $6.52 | $6.52 | 135,100 | — | — |
| 2004-01-14 | $6.17 | $6.17 | 102,100 | — | — |
| 2004-01-13 | $6.00 | $6.00 | 89,800 | — | — |
| 2004-01-12 | $6.00 | $6.00 | 288,500 | — | — |
| 2004-01-09 | $5.80 | $5.80 | 55,600 | — | — |
| 2004-01-08 | $5.85 | $5.85 | 136,800 | — | — |
| 2004-01-07 | $5.60 | $5.60 | 92,500 | — | — |
| 2004-01-06 | $5.70 | $5.70 | 204,100 | — | — |
| 2004-01-05 | $5.37 | $5.37 | 45,800 | — | — |
| 2004-01-02 | $5.49 | $5.49 | 55,800 | — | — |