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
- 1985-01-30 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 | $5.17 | $9.15 | 7,700 | — | — |
| 2004-12-30 | $5.18 | $9.17 | 9,300 | — | — |
| 2004-12-29 | $5.25 | $9.29 | 25,100 | — | — |
| 2004-12-28 | $5.29 | $9.37 | 7,700 | — | — |
| 2004-12-27 | $5.16 | $9.14 | 19,700 | — | — |
| 2004-12-23 | $5.17 | $9.15 | 6,000 | — | — |
| 2004-12-22 | $5.16 | $9.14 | 6,300 | — | — |
| 2004-12-21 | $5.23 | $9.26 | 17,800 | — | — |
| 2004-12-20 | $5.20 | $9.21 | 22,400 | — | — |
| 2004-12-17 | $4.86 | $8.60 | 16,600 | — | — |
| 2004-12-16 | $5.30 | $9.38 | 17,500 | — | — |
| 2004-12-15 | $5.15 | $9.12 | 5,300 | — | — |
| 2004-12-14 | $5.15 | $9.12 | 38,600 | — | — |
| 2004-12-13 | $5.22 | $9.24 | 31,800 | — | — |
| 2004-12-10 | $5.15 | $9.12 | 13,500 | — | — |
| 2004-12-09 | $5.15 | $9.12 | 53,500 | — | — |
| 2004-12-08 | $5.19 | $9.19 | 9,500 | — | — |
| 2004-12-07 | $5.19 | $9.19 | 13,500 | — | — |
| 2004-12-06 | $5.20 | $9.21 | 5,400 | — | — |
| 2004-12-03 | $5.29 | $9.37 | 100 | — | — |
| 2004-12-02 | $5.27 | $9.33 | 7,500 | — | — |
| 2004-12-01 | $5.30 | $9.38 | 19,700 | — | — |
| 2004-11-30 | $5.20 | $9.21 | 31,000 | — | — |
| 2004-11-29 | $5.30 | $9.38 | 15,600 | — | — |
| 2004-11-26 | $5.20 | $9.21 | 11,200 | — | — |
| 2004-11-24 | $5.19 | $9.19 | 9,300 | — | — |
| 2004-11-23 | $5.20 | $9.21 | 4,300 | — | — |
| 2004-11-22 | $5.20 | $9.21 | 23,300 | — | — |
| 2004-11-19 | $5.09 | $9.01 | 1,700 | — | — |
| 2004-11-18 | $5.15 | $9.12 | 6,900 | — | — |
| 2004-11-17 | $5.11 | $9.05 | 6,800 | — | — |
| 2004-11-16 | $5.00 | $8.85 | 8,400 | — | — |
| 2004-11-15 | $5.00 | $8.85 | 2,300 | — | — |
| 2004-11-12 | $5.00 | $8.85 | 3,700 | — | — |
| 2004-11-11 | $5.00 | $8.85 | 28,500 | — | — |
| 2004-11-10 | $5.00 | $8.85 | 11,600 | — | — |
| 2004-11-09 | $5.10 | $9.03 | 2,800 | — | — |
| 2004-11-08 | $5.10 | $9.03 | 16,800 | — | — |
| 2004-11-05 | $5.10 | $9.03 | 16,200 | — | — |
| 2004-11-04 | $5.06 | $8.96 | 12,300 | — | — |
| 2004-11-03 | $5.01 | $8.87 | 7,900 | — | — |
| 2004-11-02 | $5.17 | $9.15 | 28,800 | — | — |
| 2004-11-01 | $5.11 | $9.05 | 7,100 | — | — |
| 2004-10-29 | $5.19 | $9.19 | 21,600 | — | — |
| 2004-10-28 | $5.00 | $8.85 | 23,600 | — | — |
| 2004-10-27 | $4.91 | $8.69 | 15,100 | — | — |
| 2004-10-26 | $4.92 | $8.71 | 12,700 | — | — |
| 2004-10-25 | $4.94 | $8.75 | 6,000 | — | — |
| 2004-10-22 | $4.92 | $8.71 | 7,500 | — | — |
| 2004-10-21 | $4.99 | $8.83 | 14,800 | — | — |
| 2004-10-20 | $4.99 | $8.83 | 16,600 | — | — |
| 2004-10-19 | $5.09 | $9.01 | 9,400 | — | — |
| 2004-10-18 | $5.10 | $9.03 | 5,700 | — | — |
| 2004-10-15 | $4.90 | $8.67 | 4,700 | — | — |
| 2004-10-14 | $4.95 | $8.76 | 3,400 | — | — |
| 2004-10-13 | $5.03 | $8.91 | 31,400 | — | — |
| 2004-10-12 | $4.68 | $8.29 | 4,400 | — | — |
| 2004-10-11 | $4.70 | $8.32 | 6,400 | — | — |
| 2004-10-08 | $4.68 | $8.29 | 13,600 | — | — |
| 2004-10-07 | $4.71 | $8.34 | 21,200 | — | — |
| 2004-10-06 | $4.83 | $8.55 | 6,200 | — | — |
| 2004-10-05 | $4.90 | $8.67 | 3,700 | — | — |
| 2004-10-04 | $4.93 | $8.73 | 11,500 | — | — |
| 2004-10-01 | $5.00 | $8.85 | 7,600 | — | — |
| 2004-09-30 | $5.00 | $8.85 | 17,000 | — | — |
| 2004-09-29 | $4.80 | $8.50 | 14,100 | — | — |
| 2004-09-28 | $4.93 | $8.73 | 3,900 | — | — |
| 2004-09-27 | $5.09 | $9.01 | 8,900 | — | — |
| 2004-09-24 | $4.96 | $8.78 | 3,100 | — | — |
| 2004-09-23 | $4.87 | $8.62 | 5,400 | — | — |
| 2004-09-22 | $4.77 | $8.44 | 22,000 | — | — |
| 2004-09-21 | $5.02 | $8.89 | 6,700 | — | — |
| 2004-09-20 | $5.15 | $9.12 | 9,400 | — | — |
| 2004-09-17 | $5.05 | $8.94 | 0 | — | — |
| 2004-09-16 | $5.05 | $8.94 | 14,700 | — | — |
| 2004-09-15 | $5.06 | $8.96 | 3,400 | — | — |
| 2004-09-14 | $5.17 | $9.15 | 6,600 | — | — |
| 2004-09-13 | $5.16 | $9.14 | 5,600 | — | — |
| 2004-09-10 | $5.19 | $9.19 | 10,300 | — | — |
| 2004-09-09 | $5.23 | $9.26 | 8,200 | — | — |
| 2004-09-08 | $5.13 | $9.08 | 19,900 | — | — |
| 2004-09-07 | $5.22 | $9.24 | 1,200 | — | — |
| 2004-09-03 | $5.16 | $9.14 | 600 | — | — |
| 2004-09-02 | $5.25 | $9.29 | 4,100 | — | — |
| 2004-09-01 | $5.21 | $9.22 | 3,300 | — | — |
| 2004-08-31 | $5.21 | $9.22 | 11,600 | — | — |
| 2004-08-30 | $5.08 | $8.99 | 13,600 | — | — |
| 2004-08-27 | $5.15 | $9.12 | 3,900 | — | — |
| 2004-08-26 | $5.18 | $9.17 | 3,100 | — | — |
| 2004-08-25 | $5.16 | $9.14 | 3,700 | — | — |
| 2004-08-24 | $5.15 | $9.12 | 5,100 | — | — |
| 2004-08-23 | $5.20 | $9.21 | 8,500 | — | — |
| 2004-08-20 | $5.07 | $8.98 | 4,200 | — | — |
| 2004-08-19 | $5.00 | $8.85 | 18,300 | — | — |
| 2004-08-18 | $5.20 | $9.21 | 10,100 | — | — |
| 2004-08-17 | $5.30 | $9.38 | 4,200 | — | — |
| 2004-08-16 | $5.32 | $9.42 | 12,700 | — | — |
| 2004-08-13 | $5.15 | $9.12 | 13,200 | — | — |
| 2004-08-12 | $5.05 | $8.94 | 18,700 | — | — |
| 2004-08-11 | $5.32 | $9.42 | 8,100 | — | — |
| 2004-08-10 | $5.32 | $9.42 | 13,300 | — | — |
| 2004-08-09 | $5.33 | $9.44 | 4,300 | — | — |
| 2004-08-06 | $5.31 | $9.40 | 4,700 | — | — |
| 2004-08-05 | $5.32 | $9.42 | 3,400 | — | — |
| 2004-08-04 | $5.34 | $9.45 | 10,200 | — | — |
| 2004-08-03 | $5.39 | $9.54 | 5,800 | — | — |
| 2004-08-02 | $5.35 | $9.47 | 5,200 | — | — |
| 2004-07-30 | $5.36 | $9.49 | 2,800 | — | — |
| 2004-07-29 | $5.49 | $9.72 | 11,600 | — | — |
| 2004-07-28 | $5.38 | $9.52 | 6,800 | — | — |
| 2004-07-27 | $5.37 | $9.51 | 2,100 | — | — |
| 2004-07-26 | $5.34 | $9.45 | 8,700 | — | — |
| 2004-07-23 | $5.40 | $9.56 | 8,100 | — | — |
| 2004-07-22 | $5.37 | $9.51 | 6,200 | — | — |
| 2004-07-21 | $5.47 | $9.68 | 5,100 | — | — |
| 2004-07-20 | $5.35 | $9.47 | 21,900 | — | — |
| 2004-07-19 | $5.51 | $9.75 | 3,900 | — | — |
| 2004-07-16 | $5.38 | $9.52 | 16,700 | — | — |
| 2004-07-15 | $5.34 | $9.45 | 19,000 | — | — |
| 2004-07-14 | $5.35 | $9.47 | 8,100 | — | — |
| 2004-07-13 | $5.38 | $9.52 | 28,200 | — | — |
| 2004-07-12 | $5.45 | $9.65 | 4,200 | — | — |
| 2004-07-09 | $5.45 | $9.65 | 14,500 | — | — |
| 2004-07-08 | $5.40 | $9.56 | 13,000 | — | — |
| 2004-07-07 | $5.51 | $9.75 | 5,000 | — | — |
| 2004-07-06 | $5.56 | $9.84 | 7,500 | — | — |
| 2004-07-02 | $5.52 | $9.77 | 13,000 | — | — |
| 2004-07-01 | $5.51 | $9.75 | 7,000 | — | — |
| 2004-06-30 | $5.55 | $9.83 | 11,900 | — | — |
| 2004-06-29 | $5.52 | $9.77 | 6,200 | — | — |
| 2004-06-28 | $5.50 | $9.74 | 9,200 | — | — |
| 2004-06-25 | $5.53 | $9.79 | 2,800 | — | — |
| 2004-06-24 | $5.50 | $9.74 | 6,900 | — | — |
| 2004-06-23 | $5.54 | $9.81 | 33,200 | — | — |
| 2004-06-22 | $5.51 | $9.75 | 5,900 | — | — |
| 2004-06-21 | $5.52 | $9.77 | 13,700 | — | — |
| 2004-06-18 | $5.54 | $9.81 | 5,100 | — | — |
| 2004-06-17 | $5.64 | $9.98 | 6,800 | — | — |
| 2004-06-16 | $5.74 | $10.16 | 5,600 | — | — |
| 2004-06-15 | $5.50 | $9.74 | 12,800 | — | — |
| 2004-06-14 | $5.52 | $9.77 | 19,000 | — | — |
| 2004-06-10 | $5.45 | $9.65 | 24,400 | — | — |
| 2004-06-09 | $5.75 | $10.18 | 17,500 | — | — |
| 2004-06-08 | $5.83 | $10.32 | 9,200 | — | — |
| 2004-06-07 | $5.74 | $10.16 | 1,200 | — | — |
| 2004-06-04 | $5.75 | $10.18 | 12,200 | — | — |
| 2004-06-03 | $5.73 | $10.14 | 4,000 | — | — |
| 2004-06-02 | $5.70 | $10.09 | 14,600 | — | — |
| 2004-06-01 | $5.87 | $10.39 | 3,000 | — | — |
| 2004-05-28 | $5.76 | $10.20 | 33,800 | — | — |
| 2004-05-27 | $5.66 | $10.02 | 1,200 | — | — |
| 2004-05-26 | $5.61 | $9.93 | 7,500 | — | — |
| 2004-05-25 | $5.69 | $10.07 | 13,500 | — | — |
| 2004-05-24 | $5.80 | $10.27 | 10,300 | — | — |
| 2004-05-21 | $5.98 | $10.59 | 16,200 | — | — |
| 2004-05-20 | $5.97 | $10.57 | 20,700 | — | — |
| 2004-05-19 | $5.92 | $10.48 | 5,900 | — | — |
| 2004-05-18 | $5.95 | $10.53 | 10,700 | — | — |
| 2004-05-17 | $5.55 | $9.83 | 14,700 | — | — |
| 2004-05-14 | $5.70 | $10.09 | 10,000 | — | — |
| 2004-05-13 | $5.70 | $10.09 | 2,600 | — | — |
| 2004-05-12 | $5.87 | $10.39 | 3,100 | — | — |
| 2004-05-11 | $5.89 | $10.43 | 3,700 | — | — |
| 2004-05-10 | $5.83 | $10.32 | 11,400 | — | — |
| 2004-05-07 | $5.96 | $10.55 | 7,100 | — | — |
| 2004-05-06 | $5.97 | $10.57 | 10,700 | — | — |
| 2004-05-05 | $6.01 | $10.64 | 19,700 | — | — |
| 2004-05-04 | $6.15 | $10.89 | 37,000 | — | — |
| 2004-05-03 | $6.15 | $10.89 | 63,400 | — | — |
| 2004-04-30 | $6.10 | $10.80 | 34,300 | — | — |
| 2004-04-29 | $6.10 | $10.80 | 7,700 | — | — |
| 2004-04-28 | $6.03 | $10.68 | 15,900 | — | — |
| 2004-04-27 | $6.00 | $10.62 | 45,800 | — | — |
| 2004-04-26 | $5.60 | $9.91 | 25,200 | — | — |
| 2004-04-23 | $5.55 | $9.83 | 9,900 | — | — |
| 2004-04-22 | $5.70 | $10.09 | 11,600 | — | — |
| 2004-04-21 | $5.71 | $10.11 | 7,300 | — | — |
| 2004-04-20 | $5.69 | $10.07 | 14,100 | — | — |
| 2004-04-19 | $5.54 | $9.81 | 17,600 | — | — |
| 2004-04-16 | $5.76 | $10.20 | 40,200 | — | — |
| 2004-04-15 | $5.65 | $10.00 | 9,100 | — | — |
| 2004-04-14 | $5.70 | $10.09 | 21,800 | — | — |
| 2004-04-13 | $5.71 | $10.11 | 21,400 | — | — |
| 2004-04-12 | $5.82 | $10.30 | 19,900 | — | — |
| 2004-04-08 | $5.88 | $10.41 | 15,700 | — | — |
| 2004-04-07 | $5.81 | $10.29 | 35,800 | — | — |
| 2004-04-06 | $5.99 | $10.60 | 11,600 | — | — |
| 2004-04-05 | $6.00 | $10.62 | 16,600 | — | — |
| 2004-04-02 | $6.11 | $10.82 | 11,100 | — | — |
| 2004-04-01 | $6.09 | $10.78 | 2,500 | — | — |
| 2004-03-31 | $6.10 | $10.80 | 6,300 | — | — |
| 2004-03-30 | $6.11 | $10.82 | 8,600 | — | — |
| 2004-03-29 | $6.16 | $10.91 | 14,000 | — | — |
| 2004-03-26 | $6.08 | $10.76 | 10,300 | — | — |
| 2004-03-25 | $6.12 | $10.83 | 34,900 | — | — |
| 2004-03-24 | $6.15 | $10.89 | 29,300 | — | — |
| 2004-03-23 | $6.15 | $10.89 | 43,800 | — | — |
| 2004-03-22 | $6.15 | $10.89 | 8,900 | — | — |
| 2004-03-19 | $6.15 | $10.89 | 13,200 | — | — |
| 2004-03-18 | $6.05 | $10.71 | 12,100 | — | — |
| 2004-03-17 | $6.20 | $10.98 | 17,400 | — | — |
| 2004-03-16 | $6.11 | $10.82 | 10,300 | — | — |
| 2004-03-15 | $5.98 | $10.59 | 37,000 | — | — |
| 2004-03-12 | $6.08 | $10.76 | 62,200 | — | — |
| 2004-03-11 | $5.75 | $10.18 | 67,700 | — | — |
| 2004-03-10 | $6.35 | $11.24 | 25,800 | — | — |
| 2004-03-09 | $6.45 | $11.42 | 109,600 | — | — |
| 2004-03-08 | $6.20 | $10.98 | 17,800 | — | — |
| 2004-03-05 | $6.17 | $10.92 | 12,000 | — | — |
| 2004-03-04 | $6.22 | $11.01 | 17,300 | — | — |
| 2004-03-03 | $6.20 | $10.98 | 10,000 | — | — |
| 2004-03-02 | $6.20 | $10.98 | 20,200 | — | — |
| 2004-03-01 | $6.20 | $10.98 | 6,500 | — | — |
| 2004-02-27 | $6.21 | $10.99 | 12,900 | — | — |
| 2004-02-26 | $6.18 | $10.94 | 17,900 | — | — |
| 2004-02-25 | $6.22 | $11.01 | 10,000 | — | — |
| 2004-02-24 | $6.23 | $11.03 | 20,800 | — | — |
| 2004-02-23 | $6.21 | $10.99 | 38,500 | — | — |
| 2004-02-20 | $6.28 | $11.12 | 32,300 | — | — |
| 2004-02-19 | $6.26 | $11.08 | 25,000 | — | — |
| 2004-02-18 | $6.22 | $11.01 | 27,300 | — | — |
| 2004-02-17 | $6.26 | $11.08 | 42,900 | — | — |
| 2004-02-13 | $6.09 | $10.78 | 15,700 | — | — |
| 2004-02-12 | $6.10 | $10.80 | 52,500 | — | — |
| 2004-02-11 | $6.15 | $10.89 | 22,800 | — | — |
| 2004-02-10 | $6.10 | $10.80 | 22,600 | — | — |
| 2004-02-09 | $6.11 | $10.82 | 34,500 | — | — |
| 2004-02-06 | $6.07 | $10.75 | 10,700 | — | — |
| 2004-02-05 | $6.15 | $10.89 | 44,300 | — | — |
| 2004-02-04 | $6.12 | $10.83 | 43,100 | — | — |
| 2004-02-03 | $6.14 | $10.87 | 95,300 | — | — |
| 2004-02-02 | $6.15 | $10.89 | 24,200 | — | — |
| 2004-01-30 | $6.06 | $10.73 | 26,100 | — | — |
| 2004-01-29 | $5.99 | $10.60 | 27,700 | — | — |
| 2004-01-28 | $5.92 | $10.48 | 66,700 | — | — |
| 2004-01-27 | $5.90 | $10.45 | 87,000 | — | — |
| 2004-01-26 | $6.48 | $11.47 | 68,900 | — | — |
| 2004-01-23 | $6.37 | $11.28 | 55,100 | — | — |
| 2004-01-22 | $6.22 | $11.01 | 45,900 | — | — |
| 2004-01-21 | $6.09 | $10.78 | 82,300 | — | — |
| 2004-01-20 | $5.64 | $9.98 | 78,400 | — | — |
| 2004-01-16 | $5.69 | $10.07 | 146,600 | — | — |
| 2004-01-15 | $5.09 | $9.01 | 42,500 | — | — |
| 2004-01-14 | $5.05 | $8.94 | 45,400 | — | — |
| 2004-01-13 | $5.02 | $8.89 | 23,200 | — | — |
| 2004-01-12 | $5.05 | $8.94 | 16,300 | — | — |
| 2004-01-09 | $5.05 | $8.94 | 48,200 | — | — |
| 2004-01-08 | $4.96 | $8.78 | 22,100 | — | — |
| 2004-01-07 | $4.94 | $8.75 | 61,500 | — | — |
| 2004-01-06 | $5.05 | $8.94 | 19,100 | — | — |
| 2004-01-05 | $5.04 | $8.92 | 27,400 | — | — |
| 2004-01-02 | $5.05 | $8.94 | 35,600 | — | — |