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
- 1996-09-27 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 | $4.90 | $4.90 | 54,700 |
| 2004-12-30 | $4.84 | $4.84 | 164,300 |
| 2004-12-29 | $4.47 | $4.47 | 43,000 |
| 2004-12-28 | $4.50 | $4.50 | 55,300 |
| 2004-12-27 | $4.49 | $4.49 | 36,000 |
| 2004-12-23 | $4.41 | $4.41 | 17,600 |
| 2004-12-22 | $4.50 | $4.50 | 19,900 |
| 2004-12-21 | $4.54 | $4.54 | 32,500 |
| 2004-12-20 | $4.51 | $4.51 | 466,300 |
| 2004-12-17 | $4.52 | $4.52 | 24,000 |
| 2004-12-16 | $4.50 | $4.50 | 16,700 |
| 2004-12-15 | $4.45 | $4.45 | 22,600 |
| 2004-12-14 | $4.38 | $4.38 | 62,000 |
| 2004-12-13 | $4.28 | $4.28 | 53,600 |
| 2004-12-10 | $4.33 | $4.33 | 33,400 |
| 2004-12-09 | $4.28 | $4.28 | 34,500 |
| 2004-12-08 | $4.34 | $4.34 | 158,600 |
| 2004-12-07 | $4.58 | $4.58 | 48,200 |
| 2004-12-06 | $4.58 | $4.58 | 61,600 |
| 2004-12-03 | $4.33 | $4.33 | 51,100 |
| 2004-12-02 | $4.36 | $4.36 | 16,800 |
| 2004-12-01 | $4.37 | $4.37 | 108,800 |
| 2004-11-30 | $4.18 | $4.18 | 486,500 |
| 2004-11-29 | $4.18 | $4.18 | 27,600 |
| 2004-11-26 | $4.21 | $4.21 | 7,800 |
| 2004-11-24 | $4.18 | $4.18 | 500,500 |
| 2004-11-23 | $4.13 | $4.13 | 56,600 |
| 2004-11-22 | $4.14 | $4.14 | 11,500 |
| 2004-11-19 | $4.17 | $4.17 | 6,100 |
| 2004-11-18 | $4.16 | $4.16 | 12,000 |
| 2004-11-17 | $4.21 | $4.21 | 8,200 |
| 2004-11-16 | $4.15 | $4.15 | 7,200 |
| 2004-11-15 | $4.29 | $4.29 | 12,000 |
| 2004-11-12 | $4.20 | $4.20 | 7,000 |
| 2004-11-11 | $4.24 | $4.24 | 11,300 |
| 2004-11-10 | $4.45 | $4.45 | 10,100 |
| 2004-11-09 | $4.35 | $4.35 | 2,000 |
| 2004-11-08 | $4.30 | $4.30 | 10,500 |
| 2004-11-05 | $4.40 | $4.40 | 18,700 |
| 2004-11-04 | $4.15 | $4.15 | 7,600 |
| 2004-11-03 | $4.18 | $4.18 | 8,300 |
| 2004-11-02 | $4.04 | $4.04 | 7,400 |
| 2004-11-01 | $4.13 | $4.13 | 4,100 |
| 2004-10-29 | $4.15 | $4.15 | 2,000 |
| 2004-10-28 | $4.33 | $4.33 | 1,500 |
| 2004-10-27 | $4.15 | $4.15 | 5,600 |
| 2004-10-26 | $4.10 | $4.10 | 10,600 |
| 2004-10-25 | $4.29 | $4.29 | 12,800 |
| 2004-10-22 | $4.25 | $4.25 | 7,700 |
| 2004-10-21 | $3.89 | $3.89 | 23,500 |
| 2004-10-20 | $4.00 | $4.00 | 35,400 |
| 2004-10-19 | $4.65 | $4.65 | 10,700 |
| 2004-10-18 | $4.78 | $4.78 | 7,100 |
| 2004-10-15 | $4.82 | $4.82 | 84,300 |
| 2004-10-14 | $4.70 | $4.70 | 4,500 |
| 2004-10-13 | $4.78 | $4.78 | 9,200 |
| 2004-10-12 | $4.85 | $4.85 | 200 |
| 2004-10-11 | $4.79 | $4.79 | 15,000 |
| 2004-10-08 | $4.73 | $4.73 | 1,500 |
| 2004-10-07 | $4.65 | $4.65 | 7,300 |
| 2004-10-06 | $4.75 | $4.75 | 1,000 |
| 2004-10-05 | $4.75 | $4.75 | 6,100 |
| 2004-10-04 | $4.76 | $4.76 | 8,100 |
| 2004-10-01 | $5.10 | $5.10 | 21,900 |
| 2004-09-30 | $4.95 | $4.95 | 5,200 |
| 2004-09-29 | $5.00 | $5.00 | 1,000 |
| 2004-09-28 | $4.93 | $4.93 | 4,800 |
| 2004-09-27 | $4.92 | $4.92 | 5,100 |
| 2004-09-24 | $4.99 | $4.99 | 0 |
| 2004-09-23 | $4.99 | $4.99 | 6,300 |
| 2004-09-22 | $4.87 | $4.87 | 2,700 |
| 2004-09-21 | $5.10 | $5.10 | 15,500 |
| 2004-09-20 | $4.99 | $4.99 | 14,900 |
| 2004-09-17 | $4.80 | $4.80 | 9,700 |
| 2004-09-16 | $4.86 | $4.86 | 5,600 |
| 2004-09-15 | $4.95 | $4.95 | 10,400 |
| 2004-09-14 | $4.85 | $4.85 | 2,000 |
| 2004-09-13 | $4.75 | $4.75 | 12,000 |
| 2004-09-10 | $4.60 | $4.60 | 5,100 |
| 2004-09-09 | $4.71 | $4.71 | 4,900 |
| 2004-09-08 | $4.67 | $4.67 | 9,900 |
| 2004-09-07 | $4.55 | $4.55 | 18,600 |
| 2004-09-03 | $4.62 | $4.62 | 6,500 |
| 2004-09-02 | $4.74 | $4.74 | 14,200 |
| 2004-09-01 | $4.75 | $4.75 | 13,900 |
| 2004-08-31 | $4.85 | $4.85 | 3,800 |
| 2004-08-30 | $4.89 | $4.89 | 3,100 |
| 2004-08-27 | $4.85 | $4.85 | 1,400 |
| 2004-08-26 | $4.92 | $4.92 | 7,200 |
| 2004-08-25 | $4.85 | $4.85 | 2,500 |
| 2004-08-24 | $4.85 | $4.85 | 13,500 |
| 2004-08-23 | $4.90 | $4.90 | 1,900 |
| 2004-08-20 | $4.87 | $4.87 | 4,300 |
| 2004-08-19 | $4.99 | $4.99 | 1,600 |
| 2004-08-18 | $4.86 | $4.86 | 11,800 |
| 2004-08-17 | $4.87 | $4.87 | 9,000 |
| 2004-08-16 | $4.89 | $4.89 | 8,200 |
| 2004-08-13 | $4.99 | $4.99 | 4,600 |
| 2004-08-12 | $4.96 | $4.96 | 15,300 |
| 2004-08-11 | $4.97 | $4.97 | 6,200 |
| 2004-08-10 | $4.90 | $4.90 | 32,000 |
| 2004-08-09 | $5.08 | $5.08 | 7,800 |
| 2004-08-06 | $5.40 | $5.40 | 10,400 |
| 2004-08-05 | $5.40 | $5.40 | 5,300 |
| 2004-08-04 | $5.49 | $5.49 | 12,300 |
| 2004-08-03 | $5.59 | $5.59 | 6,900 |
| 2004-08-02 | $5.56 | $5.56 | 9,400 |
| 2004-07-30 | $5.60 | $5.60 | 8,800 |
| 2004-07-29 | $5.75 | $5.75 | 11,200 |
| 2004-07-28 | $5.49 | $5.49 | 21,500 |
| 2004-07-27 | $5.82 | $5.82 | 14,200 |
| 2004-07-26 | $5.68 | $5.68 | 63,600 |
| 2004-07-23 | $5.58 | $5.58 | 26,600 |
| 2004-07-22 | $5.93 | $5.93 | 18,500 |
| 2004-07-21 | $5.67 | $5.67 | 11,800 |
| 2004-07-20 | $5.66 | $5.66 | 27,800 |
| 2004-07-19 | $5.44 | $5.44 | 53,800 |
| 2004-07-16 | $5.71 | $5.71 | 177,500 |
| 2004-07-15 | $5.65 | $5.65 | 4,800 |
| 2004-07-14 | $5.75 | $5.75 | 11,400 |
| 2004-07-13 | $5.89 | $5.89 | 8,300 |
| 2004-07-12 | $5.78 | $5.78 | 8,000 |
| 2004-07-09 | $5.66 | $5.66 | 10,100 |
| 2004-07-08 | $5.47 | $5.47 | 14,300 |
| 2004-07-07 | $5.52 | $5.52 | 5,900 |
| 2004-07-06 | $5.80 | $5.80 | 4,700 |
| 2004-07-02 | $5.95 | $5.95 | 5,700 |
| 2004-07-01 | $5.75 | $5.75 | 14,400 |
| 2004-06-30 | $6.19 | $6.19 | 25,600 |
| 2004-06-29 | $5.86 | $5.86 | 10,300 |
| 2004-06-28 | $5.95 | $5.95 | 14,500 |
| 2004-06-25 | $5.77 | $5.77 | 34,200 |
| 2004-06-24 | $5.86 | $5.86 | 15,500 |
| 2004-06-23 | $5.89 | $5.89 | 38,500 |
| 2004-06-22 | $5.80 | $5.80 | 2,600 |
| 2004-06-21 | $5.87 | $5.87 | 26,900 |
| 2004-06-18 | $5.80 | $5.80 | 18,700 |
| 2004-06-17 | $5.80 | $5.80 | 48,700 |
| 2004-06-16 | $5.83 | $5.83 | 12,700 |
| 2004-06-15 | $5.94 | $5.94 | 21,300 |
| 2004-06-14 | $5.99 | $5.99 | 8,600 |
| 2004-06-10 | $5.99 | $5.99 | 2,100 |
| 2004-06-09 | $5.93 | $5.93 | 9,900 |
| 2004-06-08 | $6.00 | $6.00 | 10,700 |
| 2004-06-07 | $6.08 | $6.08 | 6,000 |
| 2004-06-04 | $6.04 | $6.04 | 5,400 |
| 2004-06-03 | $5.95 | $5.95 | 4,400 |
| 2004-06-02 | $6.08 | $6.08 | 12,900 |
| 2004-06-01 | $5.87 | $5.87 | 24,900 |
| 2004-05-28 | $6.19 | $6.19 | 9,500 |
| 2004-05-27 | $6.10 | $6.10 | 6,400 |
| 2004-05-26 | $6.16 | $6.16 | 16,300 |
| 2004-05-25 | $6.17 | $6.17 | 13,000 |
| 2004-05-24 | $6.04 | $6.04 | 8,800 |
| 2004-05-21 | $6.23 | $6.23 | 20,000 |
| 2004-05-20 | $6.11 | $6.11 | 12,900 |
| 2004-05-19 | $6.00 | $6.00 | 15,100 |
| 2004-05-18 | $5.75 | $5.75 | 17,300 |
| 2004-05-17 | $5.85 | $5.85 | 37,300 |
| 2004-05-14 | $5.97 | $5.97 | 7,600 |
| 2004-05-13 | $6.00 | $6.00 | 18,000 |
| 2004-05-12 | $5.87 | $5.87 | 13,900 |
| 2004-05-11 | $5.92 | $5.92 | 16,200 |
| 2004-05-10 | $6.00 | $6.00 | 65,500 |
| 2004-05-07 | $5.89 | $5.89 | 30,800 |
| 2004-05-06 | $5.88 | $5.88 | 19,300 |
| 2004-05-05 | $6.00 | $6.00 | 36,400 |
| 2004-05-04 | $5.99 | $5.99 | 33,500 |
| 2004-05-03 | $6.08 | $6.08 | 20,000 |
| 2004-04-30 | $6.18 | $6.18 | 24,800 |
| 2004-04-29 | $6.24 | $6.24 | 12,300 |
| 2004-04-28 | $6.20 | $6.20 | 40,100 |
| 2004-04-27 | $6.20 | $6.20 | 16,800 |
| 2004-04-26 | $6.25 | $6.25 | 63,300 |
| 2004-04-23 | $6.00 | $6.00 | 12,100 |
| 2004-04-22 | $6.09 | $6.09 | 25,200 |
| 2004-04-21 | $6.30 | $6.30 | 306,500 |
| 2004-04-20 | $6.86 | $6.86 | 18,100 |
| 2004-04-19 | $6.93 | $6.93 | 25,600 |
| 2004-04-16 | $6.93 | $6.93 | 71,100 |
| 2004-04-15 | $6.82 | $6.82 | 13,100 |
| 2004-04-14 | $6.90 | $6.90 | 2,000 |
| 2004-04-13 | $6.90 | $6.90 | 20,900 |
| 2004-04-12 | $7.04 | $7.04 | 40,800 |
| 2004-04-08 | $7.04 | $7.04 | 57,300 |
| 2004-04-07 | $6.83 | $6.83 | 75,100 |
| 2004-04-06 | $6.83 | $6.83 | 19,700 |
| 2004-04-05 | $6.90 | $6.90 | 10,700 |
| 2004-04-02 | $7.15 | $7.15 | 23,300 |
| 2004-04-01 | $7.14 | $7.14 | 22,000 |
| 2004-03-31 | $7.25 | $7.25 | 29,900 |
| 2004-03-30 | $7.20 | $7.20 | 75,300 |
| 2004-03-29 | $6.77 | $6.77 | 64,700 |
| 2004-03-26 | $6.79 | $6.79 | 21,800 |
| 2004-03-25 | $6.80 | $6.80 | 7,300 |
| 2004-03-24 | $6.74 | $6.74 | 11,600 |
| 2004-03-23 | $6.78 | $6.78 | 30,600 |
| 2004-03-22 | $6.66 | $6.66 | 42,000 |
| 2004-03-19 | $6.87 | $6.87 | 26,900 |
| 2004-03-18 | $6.79 | $6.79 | 95,700 |
| 2004-03-17 | $6.72 | $6.72 | 12,500 |
| 2004-03-16 | $6.72 | $6.72 | 16,800 |
| 2004-03-15 | $6.70 | $6.70 | 7,400 |
| 2004-03-12 | $6.75 | $6.75 | 16,200 |
| 2004-03-11 | $6.79 | $6.79 | 17,700 |
| 2004-03-10 | $6.79 | $6.79 | 16,800 |
| 2004-03-09 | $6.80 | $6.80 | 16,400 |
| 2004-03-08 | $6.77 | $6.77 | 10,000 |
| 2004-03-05 | $6.74 | $6.74 | 13,400 |
| 2004-03-04 | $6.76 | $6.76 | 37,600 |
| 2004-03-03 | $6.68 | $6.68 | 15,100 |
| 2004-03-02 | $6.52 | $6.52 | 31,300 |
| 2004-03-01 | $6.70 | $6.70 | 16,500 |
| 2004-02-27 | $6.73 | $6.73 | 11,400 |
| 2004-02-26 | $6.70 | $6.70 | 23,600 |
| 2004-02-25 | $6.58 | $6.58 | 15,800 |
| 2004-02-24 | $6.66 | $6.66 | 16,900 |
| 2004-02-23 | $6.73 | $6.73 | 13,900 |
| 2004-02-20 | $6.58 | $6.58 | 17,500 |
| 2004-02-19 | $6.64 | $6.64 | 6,900 |
| 2004-02-18 | $6.58 | $6.58 | 22,900 |
| 2004-02-17 | $6.65 | $6.65 | 12,000 |
| 2004-02-13 | $6.70 | $6.70 | 64,700 |
| 2004-02-12 | $6.80 | $6.80 | 22,800 |
| 2004-02-11 | $6.67 | $6.67 | 7,300 |
| 2004-02-10 | $6.66 | $6.66 | 17,600 |
| 2004-02-09 | $6.73 | $6.73 | 11,600 |
| 2004-02-06 | $6.80 | $6.80 | 40,600 |
| 2004-02-05 | $6.59 | $6.59 | 30,400 |
| 2004-02-04 | $6.79 | $6.79 | 18,800 |
| 2004-02-03 | $6.80 | $6.80 | 12,400 |
| 2004-02-02 | $6.82 | $6.82 | 24,100 |
| 2004-01-30 | $6.69 | $6.69 | 20,700 |
| 2004-01-29 | $6.90 | $6.90 | 18,500 |
| 2004-01-28 | $7.16 | $7.16 | 56,500 |
| 2004-01-27 | $6.95 | $6.95 | 56,600 |
| 2004-01-26 | $6.84 | $6.84 | 41,100 |
| 2004-01-23 | $6.49 | $6.49 | 22,900 |
| 2004-01-22 | $6.64 | $6.64 | 30,200 |
| 2004-01-21 | $6.85 | $6.85 | 71,800 |
| 2004-01-20 | $6.67 | $6.67 | 293,700 |
| 2004-01-16 | $6.00 | $6.00 | 26,400 |
| 2004-01-15 | $5.73 | $5.73 | 26,800 |
| 2004-01-14 | $6.08 | $6.08 | 57,900 |
| 2004-01-13 | $5.97 | $5.97 | 302,000 |
| 2004-01-12 | $5.62 | $5.62 | 207,900 |
| 2004-01-09 | $5.20 | $5.20 | 91,600 |
| 2004-01-08 | $5.15 | $5.15 | 30,400 |
| 2004-01-07 | $4.94 | $4.94 | 7,300 |
| 2004-01-06 | $4.88 | $4.88 | 44,800 |
| 2004-01-05 | $4.70 | $4.70 | 57,400 |
| 2004-01-02 | $4.89 | $4.89 | 64,100 |