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
- 1983-09-30 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 | $4.99 | $8.92 | 386,400 | — | — |
| 2004-12-30 | $5.03 | $9.00 | 481,200 | — | — |
| 2004-12-29 | $4.93 | $8.80 | 203,400 | — | — |
| 2004-12-28 | $4.93 | $8.81 | 276,600 | — | — |
| 2004-12-27 | $4.85 | $8.66 | 192,000 | — | — |
| 2004-12-23 | $4.93 | $8.80 | 246,000 | — | — |
| 2004-12-22 | $4.94 | $8.83 | 882,600 | — | — |
| 2004-12-21 | $4.82 | $8.62 | 1,774,200 | — | — |
| 2004-12-20 | $4.88 | $8.71 | 774,000 | — | — |
| 2004-12-17 | $4.93 | $8.80 | 710,400 | — | — |
| 2004-12-16 | $4.90 | $8.75 | 921,000 | — | — |
| 2004-12-15 | $4.91 | $8.77 | 878,400 | — | — |
| 2004-12-14 | $4.90 | $8.76 | 732,000 | — | — |
| 2004-12-13 | $4.90 | $8.76 | 656,400 | — | — |
| 2004-12-10 | $4.92 | $8.79 | 480,600 | — | — |
| 2004-12-09 | $4.91 | $8.77 | 664,200 | — | — |
| 2004-12-08 | $4.90 | $8.75 | 958,800 | — | — |
| 2004-12-07 | $4.90 | $8.76 | 792,000 | — | — |
| 2004-12-06 | $4.97 | $8.89 | 496,200 | — | — |
| 2004-12-03 | $4.99 | $8.92 | 539,400 | — | — |
| 2004-12-02 | $5.03 | $8.99 | 743,400 | — | — |
| 2004-12-01 | $5.03 | $8.99 | 1,349,400 | — | — |
| 2004-11-30 | $5.01 | $8.95 | 1,044,000 | — | — |
| 2004-11-29 | $5.14 | $9.19 | 598,200 | — | — |
| 2004-11-26 | $5.01 | $8.95 | 264,600 | — | — |
| 2004-11-24 | $5.03 | $9.00 | 852,600 | — | — |
| 2004-11-23 | $5.03 | $9.00 | 477,600 | — | — |
| 2004-11-22 | $5.03 | $8.99 | 1,019,400 | — | — |
| 2004-11-19 | $5.00 | $8.94 | 1,014,000 | — | — |
| 2004-11-18 | $5.08 | $9.07 | 1,075,200 | — | — |
| 2004-11-17 | $5.03 | $8.98 | 1,126,800 | — | — |
| 2004-11-16 | $5.00 | $8.94 | 2,447,400 | — | — |
| 2004-11-15 | $5.00 | $8.94 | 1,786,800 | — | — |
| 2004-11-12 | $5.00 | $8.94 | 1,928,400 | — | — |
| 2004-11-11 | $4.89 | $8.74 | 1,312,800 | — | — |
| 2004-11-10 | $4.82 | $8.61 | 4,025,400 | — | — |
| 2004-11-09 | $4.57 | $8.17 | 870,000 | — | — |
| 2004-11-08 | $4.47 | $7.98 | 1,220,400 | — | — |
| 2004-11-05 | $4.55 | $8.12 | 1,525,800 | — | — |
| 2004-11-04 | $4.54 | $8.12 | 1,433,400 | — | — |
| 2004-11-03 | $4.50 | $8.04 | 486,600 | — | — |
| 2004-11-02 | $4.54 | $8.12 | 699,000 | — | — |
| 2004-11-01 | $4.47 | $7.99 | 709,800 | — | — |
| 2004-10-29 | $4.42 | $7.90 | 616,200 | — | — |
| 2004-10-28 | $4.48 | $8.00 | 767,400 | — | — |
| 2004-10-27 | $4.48 | $8.00 | 738,000 | — | — |
| 2004-10-26 | $4.49 | $7.97 | 441,000 | — | — |
| 2004-10-25 | $4.39 | $7.80 | 708,600 | — | — |
| 2004-10-22 | $4.38 | $7.78 | 796,800 | — | — |
| 2004-10-21 | $4.42 | $7.86 | 874,800 | — | — |
| 2004-10-20 | $4.33 | $7.69 | 1,072,800 | — | — |
| 2004-10-19 | $4.38 | $7.77 | 1,482,000 | — | — |
| 2004-10-18 | $4.38 | $7.78 | 2,671,800 | — | — |
| 2004-10-15 | $4.17 | $7.40 | 1,791,600 | — | — |
| 2004-10-14 | $4.13 | $7.33 | 2,133,600 | — | — |
| 2004-10-13 | $4.08 | $7.24 | 1,068,600 | — | — |
| 2004-10-12 | $4.10 | $7.28 | 1,227,000 | — | — |
| 2004-10-11 | $4.12 | $7.31 | 1,931,400 | — | — |
| 2004-10-08 | $4.17 | $7.40 | 2,461,200 | — | — |
| 2004-10-07 | $4.16 | $7.38 | 1,582,800 | — | — |
| 2004-10-06 | $4.17 | $7.40 | 1,309,200 | — | — |
| 2004-10-05 | $4.13 | $7.33 | 1,512,600 | — | — |
| 2004-10-04 | $4.17 | $7.40 | 1,557,600 | — | — |
| 2004-10-01 | $4.16 | $7.39 | 1,030,200 | — | — |
| 2004-09-30 | $4.06 | $7.21 | 862,800 | — | — |
| 2004-09-29 | $4.01 | $7.11 | 1,032,000 | — | — |
| 2004-09-28 | $3.92 | $6.97 | 808,200 | — | — |
| 2004-09-27 | $3.92 | $6.97 | 1,046,400 | — | — |
| 2004-09-24 | $3.94 | $7.01 | 1,043,400 | — | — |
| 2004-09-23 | $3.95 | $7.01 | 777,600 | — | — |
| 2004-09-22 | $3.96 | $7.04 | 1,659,600 | — | — |
| 2004-09-21 | $4.07 | $7.24 | 1,836,000 | — | — |
| 2004-09-20 | $3.95 | $7.02 | 855,000 | — | — |
| 2004-09-17 | $3.98 | $7.07 | 1,401,600 | — | — |
| 2004-09-16 | $3.90 | $6.92 | 1,313,400 | — | — |
| 2004-09-15 | $3.87 | $6.87 | 2,394,000 | — | — |
| 2004-09-14 | $3.89 | $6.92 | 14,138,400 | — | — |
| 2004-09-13 | $4.25 | $7.55 | 658,800 | — | — |
| 2004-09-10 | $4.28 | $7.60 | 546,600 | — | — |
| 2004-09-09 | $4.27 | $7.58 | 904,800 | — | — |
| 2004-09-08 | $4.17 | $7.41 | 560,400 | — | — |
| 2004-09-07 | $4.24 | $7.54 | 872,400 | — | — |
| 2004-09-03 | $4.18 | $7.43 | 891,000 | — | — |
| 2004-09-02 | $4.13 | $7.33 | 934,800 | — | — |
| 2004-09-01 | $4.01 | $7.12 | 1,605,600 | — | — |
| 2004-08-31 | $4.07 | $7.23 | 1,192,800 | — | — |
| 2004-08-30 | $4.04 | $7.18 | 1,046,400 | — | — |
| 2004-08-27 | $4.06 | $7.22 | 1,507,800 | — | — |
| 2004-08-26 | $3.98 | $7.06 | 10,730,400 | — | — |
| 2004-08-25 | $4.37 | $7.76 | 1,242,600 | — | — |
| 2004-08-24 | $4.39 | $7.80 | 1,190,400 | — | — |
| 2004-08-23 | $4.42 | $7.85 | 1,116,000 | — | — |
| 2004-08-20 | $4.45 | $7.90 | 790,800 | — | — |
| 2004-08-19 | $4.44 | $7.89 | 1,455,600 | — | — |
| 2004-08-18 | $4.50 | $7.99 | 850,200 | — | — |
| 2004-08-17 | $4.50 | $7.99 | 1,278,000 | — | — |
| 2004-08-16 | $4.50 | $7.99 | 1,002,600 | — | — |
| 2004-08-13 | $4.53 | $8.04 | 529,800 | — | — |
| 2004-08-12 | $4.63 | $8.22 | 420,600 | — | — |
| 2004-08-11 | $4.79 | $8.51 | 406,800 | — | — |
| 2004-08-10 | $4.75 | $8.43 | 229,800 | — | — |
| 2004-08-09 | $4.68 | $8.31 | 373,800 | — | — |
| 2004-08-06 | $4.66 | $8.28 | 792,000 | — | — |
| 2004-08-05 | $4.72 | $8.39 | 538,800 | — | — |
| 2004-08-04 | $4.80 | $8.53 | 393,000 | — | — |
| 2004-08-03 | $4.78 | $8.48 | 349,200 | — | — |
| 2004-08-02 | $4.81 | $8.54 | 258,600 | — | — |
| 2004-07-30 | $4.79 | $8.50 | 295,800 | — | — |
| 2004-07-29 | $4.81 | $8.54 | 351,000 | — | — |
| 2004-07-28 | $4.80 | $8.53 | 465,600 | — | — |
| 2004-07-27 | $4.83 | $8.54 | 589,800 | — | — |
| 2004-07-26 | $4.81 | $8.50 | 899,400 | — | — |
| 2004-07-23 | $4.72 | $8.34 | 558,600 | — | — |
| 2004-07-22 | $4.74 | $8.37 | 744,000 | — | — |
| 2004-07-21 | $4.75 | $8.39 | 531,600 | — | — |
| 2004-07-20 | $4.83 | $8.54 | 335,400 | — | — |
| 2004-07-19 | $4.81 | $8.49 | 976,200 | — | — |
| 2004-07-16 | $4.83 | $8.54 | 1,640,400 | — | — |
| 2004-07-15 | $4.82 | $8.52 | 1,426,200 | — | — |
| 2004-07-14 | $4.92 | $8.69 | 501,600 | — | — |
| 2004-07-13 | $4.97 | $8.78 | 366,600 | — | — |
| 2004-07-12 | $4.94 | $8.73 | 323,400 | — | — |
| 2004-07-09 | $4.93 | $8.72 | 609,000 | — | — |
| 2004-07-08 | $4.87 | $8.60 | 374,400 | — | — |
| 2004-07-07 | $4.99 | $8.82 | 777,600 | — | — |
| 2004-07-06 | $5.07 | $8.95 | 626,400 | — | — |
| 2004-07-02 | $5.12 | $9.05 | 204,000 | — | — |
| 2004-07-01 | $5.16 | $9.11 | 495,000 | — | — |
| 2004-06-30 | $5.30 | $9.36 | 285,600 | — | — |
| 2004-06-29 | $5.18 | $9.16 | 526,200 | — | — |
| 2004-06-28 | $5.11 | $9.02 | 379,200 | — | — |
| 2004-06-25 | $5.04 | $8.91 | 438,600 | — | — |
| 2004-06-24 | $5.06 | $8.94 | 318,000 | — | — |
| 2004-06-23 | $5.06 | $8.94 | 399,600 | — | — |
| 2004-06-22 | $4.99 | $8.82 | 326,400 | — | — |
| 2004-06-21 | $4.99 | $8.81 | 347,400 | — | — |
| 2004-06-18 | $5.00 | $8.82 | 406,200 | — | — |
| 2004-06-17 | $4.95 | $8.75 | 481,800 | — | — |
| 2004-06-16 | $4.91 | $8.68 | 391,800 | — | — |
| 2004-06-15 | $4.90 | $8.66 | 547,800 | — | — |
| 2004-06-14 | $4.86 | $8.58 | 539,400 | — | — |
| 2004-06-10 | $4.93 | $8.70 | 408,600 | — | — |
| 2004-06-09 | $4.90 | $8.66 | 319,200 | — | — |
| 2004-06-08 | $5.07 | $8.95 | 266,400 | — | — |
| 2004-06-07 | $4.99 | $8.82 | 334,800 | — | — |
| 2004-06-04 | $4.89 | $8.64 | 328,800 | — | — |
| 2004-06-03 | $4.89 | $8.64 | 763,800 | — | — |
| 2004-06-02 | $4.89 | $8.63 | 483,600 | — | — |
| 2004-06-01 | $4.91 | $8.67 | 388,200 | — | — |
| 2004-05-28 | $4.91 | $8.67 | 324,000 | — | — |
| 2004-05-27 | $4.90 | $8.66 | 273,000 | — | — |
| 2004-05-26 | $4.96 | $8.76 | 574,800 | — | — |
| 2004-05-25 | $4.98 | $8.80 | 813,600 | — | — |
| 2004-05-24 | $4.86 | $8.58 | 336,000 | — | — |
| 2004-05-21 | $4.82 | $8.52 | 447,000 | — | — |
| 2004-05-20 | $4.77 | $8.42 | 447,600 | — | — |
| 2004-05-19 | $4.79 | $8.46 | 439,800 | — | — |
| 2004-05-18 | $4.79 | $8.46 | 726,000 | — | — |
| 2004-05-17 | $4.72 | $8.34 | 703,800 | — | — |
| 2004-05-14 | $4.81 | $8.50 | 546,000 | — | — |
| 2004-05-13 | $4.82 | $8.52 | 637,200 | — | — |
| 2004-05-12 | $4.95 | $8.75 | 724,200 | — | — |
| 2004-05-11 | $4.85 | $8.57 | 706,200 | — | — |
| 2004-05-10 | $4.83 | $8.54 | 786,000 | — | — |
| 2004-05-07 | $4.92 | $8.69 | 750,000 | — | — |
| 2004-05-06 | $4.97 | $8.77 | 505,800 | — | — |
| 2004-05-05 | $5.00 | $8.82 | 397,200 | — | — |
| 2004-05-04 | $4.97 | $8.77 | 600,600 | — | — |
| 2004-05-03 | $4.95 | $8.74 | 948,600 | — | — |
| 2004-04-30 | $4.98 | $8.80 | 604,200 | — | — |
| 2004-04-29 | $4.97 | $8.77 | 702,600 | — | — |
| 2004-04-28 | $5.03 | $8.88 | 415,200 | — | — |
| 2004-04-27 | $5.21 | $9.15 | 783,600 | — | — |
| 2004-04-26 | $5.18 | $9.10 | 918,000 | — | — |
| 2004-04-23 | $5.28 | $9.28 | 1,290,000 | — | — |
| 2004-04-22 | $5.34 | $9.39 | 1,138,200 | — | — |
| 2004-04-21 | $5.18 | $9.10 | 759,600 | — | — |
| 2004-04-20 | $5.09 | $8.95 | 555,000 | — | — |
| 2004-04-19 | $5.08 | $8.94 | 696,000 | — | — |
| 2004-04-16 | $5.05 | $8.88 | 1,173,600 | — | — |
| 2004-04-15 | $4.89 | $8.59 | 1,467,000 | — | — |
| 2004-04-14 | $4.64 | $8.15 | 1,281,000 | — | — |
| 2004-04-13 | $4.77 | $8.38 | 1,359,000 | — | — |
| 2004-04-12 | $4.86 | $8.55 | 700,200 | — | — |
| 2004-04-08 | $4.82 | $8.48 | 482,400 | — | — |
| 2004-04-07 | $4.94 | $8.68 | 732,600 | — | — |
| 2004-04-06 | $4.96 | $8.72 | 879,000 | — | — |
| 2004-04-05 | $4.93 | $8.67 | 1,258,200 | — | — |
| 2004-04-02 | $5.00 | $8.79 | 1,427,400 | — | — |
| 2004-04-01 | $4.85 | $8.53 | 736,800 | — | — |
| 2004-03-31 | $4.83 | $8.48 | 727,800 | — | — |
| 2004-03-30 | $4.84 | $8.52 | 385,800 | — | — |
| 2004-03-29 | $4.85 | $8.53 | 1,177,200 | — | — |
| 2004-03-26 | $4.85 | $8.52 | 658,200 | — | — |
| 2004-03-25 | $4.85 | $8.53 | 776,400 | — | — |
| 2004-03-24 | $4.83 | $8.50 | 1,374,000 | — | — |
| 2004-03-23 | $4.87 | $8.56 | 771,000 | — | — |
| 2004-03-22 | $4.75 | $8.35 | 757,200 | — | — |
| 2004-03-19 | $4.90 | $8.62 | 643,800 | — | — |
| 2004-03-18 | $4.89 | $8.59 | 714,600 | — | — |
| 2004-03-17 | $4.97 | $8.73 | 499,800 | — | — |
| 2004-03-16 | $4.84 | $8.51 | 609,000 | — | — |
| 2004-03-15 | $4.90 | $8.62 | 463,800 | — | — |
| 2004-03-12 | $5.01 | $8.81 | 700,200 | — | — |
| 2004-03-11 | $4.99 | $8.77 | 1,092,600 | — | — |
| 2004-03-10 | $5.14 | $9.03 | 1,255,800 | — | — |
| 2004-03-09 | $5.20 | $9.14 | 2,187,000 | — | — |
| 2004-03-08 | $5.40 | $9.49 | 724,200 | — | — |
| 2004-03-05 | $5.35 | $9.41 | 420,600 | — | — |
| 2004-03-04 | $5.31 | $9.33 | 234,000 | — | — |
| 2004-03-03 | $5.30 | $9.31 | 682,200 | — | — |
| 2004-03-02 | $5.30 | $9.32 | 441,000 | — | — |
| 2004-03-01 | $5.25 | $9.23 | 490,200 | — | — |
| 2004-02-27 | $5.18 | $9.11 | 531,600 | — | — |
| 2004-02-26 | $5.17 | $9.08 | 546,600 | — | — |
| 2004-02-25 | $5.09 | $8.96 | 1,468,800 | — | — |
| 2004-02-24 | $5.14 | $9.04 | 1,098,600 | — | — |
| 2004-02-23 | $5.23 | $9.19 | 873,000 | — | — |
| 2004-02-20 | $5.30 | $9.32 | 979,200 | — | — |
| 2004-02-19 | $5.36 | $9.43 | 947,400 | — | — |
| 2004-02-18 | $5.39 | $9.48 | 1,260,000 | — | — |
| 2004-02-17 | $5.36 | $9.42 | 475,200 | — | — |
| 2004-02-13 | $5.34 | $9.38 | 979,800 | — | — |
| 2004-02-12 | $5.34 | $9.38 | 789,600 | — | — |
| 2004-02-11 | $5.35 | $9.41 | 865,800 | — | — |
| 2004-02-10 | $5.31 | $9.34 | 1,083,000 | — | — |
| 2004-02-09 | $5.18 | $9.10 | 1,133,400 | — | — |
| 2004-02-06 | $5.26 | $9.24 | 643,800 | — | — |
| 2004-02-05 | $5.15 | $9.06 | 820,800 | — | — |
| 2004-02-04 | $5.08 | $8.94 | 1,192,800 | — | — |
| 2004-02-03 | $5.18 | $9.10 | 1,060,800 | — | — |
| 2004-02-02 | $5.24 | $9.20 | 748,200 | — | — |
| 2004-01-30 | $5.20 | $9.15 | 664,200 | — | — |
| 2004-01-29 | $5.25 | $9.23 | 1,018,800 | — | — |
| 2004-01-28 | $5.28 | $9.28 | 2,268,600 | — | — |
| 2004-01-27 | $5.26 | $9.20 | 1,821,000 | — | — |
| 2004-01-26 | $5.09 | $8.91 | 993,600 | — | — |
| 2004-01-23 | $5.12 | $8.95 | 1,964,400 | — | — |
| 2004-01-22 | $5.20 | $9.10 | 1,755,600 | — | — |
| 2004-01-21 | $5.25 | $9.18 | 3,656,400 | — | — |
| 2004-01-20 | $5.63 | $9.85 | 1,053,000 | — | — |
| 2004-01-16 | $5.55 | $9.71 | 690,600 | — | — |
| 2004-01-15 | $5.64 | $9.87 | 584,400 | — | — |
| 2004-01-14 | $5.71 | $9.99 | 1,270,800 | — | — |
| 2004-01-13 | $5.62 | $9.83 | 517,800 | — | — |
| 2004-01-12 | $5.67 | $9.91 | 940,200 | — | — |
| 2004-01-09 | $5.70 | $9.97 | 303,600 | — | — |
| 2004-01-08 | $5.80 | $10.15 | 460,800 | — | — |
| 2004-01-07 | $5.82 | $10.18 | 492,600 | — | — |
| 2004-01-06 | $5.85 | $10.24 | 404,400 | — | — |
| 2004-01-05 | $5.92 | $10.35 | 973,800 | — | — |
| 2004-01-02 | $5.88 | $10.28 | 262,200 | — | — |