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
- 1993-11-24 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 | $6.30 | $8.14 | 100,713 | — | — |
| 2004-12-30 | $6.15 | $7.95 | 80,343 | — | — |
| 2004-12-29 | $6.04 | $7.80 | 100,372 | — | — |
| 2004-12-28 | $6.06 | $7.84 | 188,225 | — | — |
| 2004-12-27 | $5.99 | $7.75 | 334,800 | — | — |
| 2004-12-23 | $5.81 | $7.51 | 213,944 | — | — |
| 2004-12-22 | $5.62 | $7.27 | 86,374 | — | — |
| 2004-12-21 | $5.64 | $7.29 | 292,694 | — | — |
| 2004-12-20 | $5.52 | $7.13 | 164,782 | — | — |
| 2004-12-17 | $5.27 | $6.81 | 93,544 | — | — |
| 2004-12-16 | $5.07 | $6.55 | 385,327 | — | — |
| 2004-12-15 | $5.26 | $6.80 | 86,488 | — | — |
| 2004-12-14 | $5.25 | $6.78 | 51,551 | — | — |
| 2004-12-13 | $5.32 | $6.87 | 67,256 | — | — |
| 2004-12-10 | $5.38 | $6.95 | 66,687 | — | — |
| 2004-12-09 | $5.22 | $6.75 | 85,691 | — | — |
| 2004-12-08 | $5.10 | $6.59 | 70,442 | — | — |
| 2004-12-07 | $5.21 | $6.74 | 76,018 | — | — |
| 2004-12-06 | $5.31 | $6.86 | 41,878 | — | — |
| 2004-12-03 | $5.27 | $6.81 | 105,151 | — | — |
| 2004-12-02 | $5.34 | $6.91 | 108,679 | — | — |
| 2004-12-01 | $5.49 | $7.10 | 173,886 | — | — |
| 2004-11-30 | $5.47 | $7.08 | 85,919 | — | — |
| 2004-11-29 | $5.23 | $6.76 | 81,936 | — | — |
| 2004-11-26 | $5.20 | $6.72 | 76,018 | — | — |
| 2004-11-24 | $5.17 | $6.68 | 173,886 | — | — |
| 2004-11-23 | $5.34 | $6.91 | 99,916 | — | — |
| 2004-11-22 | $5.17 | $6.68 | 231,583 | — | — |
| 2004-11-19 | $5.47 | $7.06 | 39,147 | — | — |
| 2004-11-18 | $5.54 | $7.17 | 28,222 | — | — |
| 2004-11-17 | $5.60 | $7.24 | 129,618 | — | — |
| 2004-11-16 | $5.54 | $7.16 | 80,229 | — | — |
| 2004-11-15 | $5.49 | $7.10 | 192,663 | — | — |
| 2004-11-12 | $5.49 | $7.10 | 125,408 | — | — |
| 2004-11-11 | $5.39 | $6.96 | 125,635 | — | — |
| 2004-11-10 | $5.61 | $7.25 | 86,374 | — | — |
| 2004-11-09 | $5.53 | $7.14 | 129,846 | — | — |
| 2004-11-08 | $5.81 | $7.51 | 154,996 | — | — |
| 2004-11-05 | $5.99 | $7.75 | 305,212 | — | — |
| 2004-11-04 | $5.91 | $7.64 | 384,416 | — | — |
| 2004-11-03 | $6.07 | $7.34 | 173,886 | — | — |
| 2004-11-02 | $5.97 | $7.21 | 194,143 | — | — |
| 2004-11-01 | $5.85 | $7.07 | 170,700 | — | — |
| 2004-10-29 | $5.71 | $6.90 | 226,234 | — | — |
| 2004-10-28 | $5.72 | $6.91 | 217,586 | — | — |
| 2004-10-27 | $5.74 | $6.93 | 252,977 | — | — |
| 2004-10-26 | $5.36 | $6.48 | 677,679 | — | — |
| 2004-10-25 | $5.36 | $6.48 | 424,588 | — | — |
| 2004-10-22 | $5.50 | $6.65 | 142,591 | — | — |
| 2004-10-21 | $5.79 | $7.00 | 105,720 | — | — |
| 2004-10-20 | $5.89 | $7.11 | 91,381 | — | — |
| 2004-10-19 | $5.90 | $7.12 | 192,208 | — | — |
| 2004-10-18 | $6.14 | $7.42 | 458,842 | — | — |
| 2004-10-15 | $5.89 | $7.11 | 167,172 | — | — |
| 2004-10-14 | $5.62 | $6.80 | 133,374 | — | — |
| 2004-10-13 | $5.34 | $6.46 | 225,210 | — | — |
| 2004-10-12 | $5.25 | $6.34 | 68,052 | — | — |
| 2004-10-11 | $5.30 | $6.40 | 46,317 | — | — |
| 2004-10-08 | $5.31 | $6.41 | 138,267 | — | — |
| 2004-10-07 | $5.58 | $6.74 | 54,852 | — | — |
| 2004-10-06 | $5.41 | $6.54 | 119,035 | — | — |
| 2004-10-05 | $5.61 | $6.77 | 105,151 | — | — |
| 2004-10-04 | $5.87 | $7.09 | 88,081 | — | — |
| 2004-10-01 | $5.86 | $7.08 | 66,004 | — | — |
| 2004-09-30 | $5.88 | $7.10 | 249,450 | — | — |
| 2004-09-29 | $5.78 | $6.99 | 212,009 | — | — |
| 2004-09-28 | $5.58 | $6.74 | 234,428 | — | — |
| 2004-09-27 | $5.45 | $6.58 | 134,056 | — | — |
| 2004-09-24 | $5.39 | $6.51 | 174,911 | — | — |
| 2004-09-23 | $5.33 | $6.45 | 129,277 | — | — |
| 2004-09-22 | $5.27 | $6.37 | 269,478 | — | — |
| 2004-09-21 | $5.19 | $6.28 | 637,052 | — | — |
| 2004-09-20 | $4.81 | $5.81 | 338,783 | — | — |
| 2004-09-17 | $4.72 | $5.70 | 74,425 | — | — |
| 2004-09-16 | $4.75 | $5.73 | 61,566 | — | — |
| 2004-09-15 | $4.74 | $5.72 | 29,247 | — | — |
| 2004-09-14 | $4.82 | $5.82 | 116,531 | — | — |
| 2004-09-13 | $4.83 | $5.84 | 114,028 | — | — |
| 2004-09-10 | $4.75 | $5.74 | 37,326 | — | — |
| 2004-09-09 | $4.63 | $5.60 | 60,883 | — | — |
| 2004-09-08 | $4.75 | $5.74 | 29,133 | — | — |
| 2004-09-07 | $4.83 | $5.84 | 54,396 | — | — |
| 2004-09-03 | $4.75 | $5.73 | 40,627 | — | — |
| 2004-09-02 | $4.58 | $5.53 | 10,583 | — | — |
| 2004-09-01 | $4.56 | $5.51 | 32,888 | — | — |
| 2004-08-31 | $4.53 | $5.47 | 59,631 | — | — |
| 2004-08-30 | $4.56 | $5.51 | 23,557 | — | — |
| 2004-08-27 | $4.44 | $5.36 | 31,181 | — | — |
| 2004-08-26 | $4.38 | $5.30 | 21,622 | — | — |
| 2004-08-25 | $4.39 | $5.31 | 19,801 | — | — |
| 2004-08-24 | $4.45 | $5.37 | 8,307 | — | — |
| 2004-08-23 | $4.41 | $5.33 | 19,915 | — | — |
| 2004-08-20 | $4.54 | $5.49 | 12,518 | — | — |
| 2004-08-19 | $4.57 | $5.52 | 18,436 | — | — |
| 2004-08-18 | $4.57 | $5.52 | 37,213 | — | — |
| 2004-08-17 | $4.43 | $5.35 | 18,549 | — | — |
| 2004-08-16 | $4.37 | $5.28 | 7,397 | — | — |
| 2004-08-13 | $4.40 | $5.32 | 13,087 | — | — |
| 2004-08-12 | $4.43 | $5.35 | 14,566 | — | — |
| 2004-08-11 | $4.52 | $5.46 | 30,385 | — | — |
| 2004-08-10 | $4.56 | $5.51 | 195,395 | — | — |
| 2004-08-09 | $4.57 | $5.52 | 9,787 | — | — |
| 2004-08-06 | $4.52 | $5.46 | 8,649 | — | — |
| 2004-08-05 | $4.68 | $5.66 | 34,254 | — | — |
| 2004-08-04 | $4.74 | $5.72 | 17,753 | — | — |
| 2004-08-03 | $4.73 | $5.71 | 14,680 | — | — |
| 2004-08-02 | $4.74 | $5.72 | 7,625 | — | — |
| 2004-07-30 | $4.83 | $5.84 | 35,278 | — | — |
| 2004-07-29 | $4.76 | $5.76 | 15,591 | — | — |
| 2004-07-28 | $4.77 | $5.77 | 29,133 | — | — |
| 2004-07-27 | $4.69 | $5.67 | 39,602 | — | — |
| 2004-07-26 | $4.76 | $5.76 | 33,230 | — | — |
| 2004-07-23 | $4.87 | $5.88 | 49,617 | — | — |
| 2004-07-22 | $4.83 | $5.84 | 39,944 | — | — |
| 2004-07-21 | $4.88 | $5.89 | 66,801 | — | — |
| 2004-07-20 | $4.82 | $5.83 | 29,702 | — | — |
| 2004-07-19 | $4.82 | $5.82 | 36,871 | — | — |
| 2004-07-16 | $4.82 | $5.82 | 58,038 | — | — |
| 2004-07-15 | $4.83 | $5.84 | 85,919 | — | — |
| 2004-07-14 | $4.84 | $5.85 | 179,235 | — | — |
| 2004-07-13 | $4.66 | $5.63 | 86,260 | — | — |
| 2004-07-12 | $4.65 | $5.62 | 74,084 | — | — |
| 2004-07-09 | $4.57 | $5.52 | 25,150 | — | — |
| 2004-07-08 | $4.58 | $5.53 | 45,975 | — | — |
| 2004-07-07 | $4.52 | $5.46 | 30,726 | — | — |
| 2004-07-06 | $4.53 | $5.48 | 72,718 | — | — |
| 2004-07-02 | $4.60 | $5.56 | 72,149 | — | — |
| 2004-07-01 | $4.49 | $5.43 | 157,158 | — | — |
| 2004-06-30 | $4.47 | $5.40 | 124,952 | — | — |
| 2004-06-29 | $4.29 | $5.18 | 43,472 | — | — |
| 2004-06-28 | $4.31 | $5.20 | 67,483 | — | — |
| 2004-06-25 | $4.17 | $5.04 | 122,335 | — | — |
| 2004-06-24 | $4.31 | $5.20 | 651,733 | — | — |
| 2004-06-23 | $4.46 | $5.38 | 402,511 | — | — |
| 2004-06-22 | $4.48 | $5.42 | 198,012 | — | — |
| 2004-06-21 | $4.49 | $5.43 | 71,580 | — | — |
| 2004-06-18 | $4.48 | $5.42 | 469,197 | — | — |
| 2004-06-17 | $4.16 | $5.02 | 458,842 | — | — |
| 2004-06-16 | $4.23 | $5.11 | 219,179 | — | — |
| 2004-06-15 | $4.38 | $5.29 | 61,338 | — | — |
| 2004-06-14 | $4.36 | $5.27 | 44,610 | — | — |
| 2004-06-10 | $4.50 | $5.44 | 46,544 | — | — |
| 2004-06-09 | $4.60 | $5.55 | 53,145 | — | — |
| 2004-06-08 | $4.79 | $5.79 | 57,583 | — | — |
| 2004-06-07 | $4.66 | $5.63 | 91,609 | — | — |
| 2004-06-04 | $4.66 | $5.63 | 129,049 | — | — |
| 2004-06-03 | $4.79 | $5.79 | 50,641 | — | — |
| 2004-06-02 | $4.94 | $5.97 | 96,047 | — | — |
| 2004-06-01 | $5.05 | $6.11 | 80,001 | — | — |
| 2004-05-28 | $5.05 | $6.11 | 70,897 | — | — |
| 2004-05-27 | $4.94 | $5.97 | 29,019 | — | — |
| 2004-05-26 | $4.93 | $5.96 | 52,917 | — | — |
| 2004-05-25 | $4.90 | $5.93 | 34,823 | — | — |
| 2004-05-24 | $4.80 | $5.80 | 59,859 | — | — |
| 2004-05-21 | $4.67 | $5.65 | 76,018 | — | — |
| 2004-05-20 | $4.62 | $5.59 | 160,458 | — | — |
| 2004-05-19 | $4.71 | $5.69 | 125,408 | — | — |
| 2004-05-18 | $4.49 | $5.43 | 137,926 | — | — |
| 2004-05-17 | $4.46 | $5.38 | 86,147 | — | — |
| 2004-05-14 | $4.58 | $5.53 | 218,268 | — | — |
| 2004-05-13 | $4.61 | $5.57 | 154,882 | — | — |
| 2004-05-12 | $4.78 | $5.78 | 204,726 | — | — |
| 2004-05-11 | $5.03 | $6.07 | 128,253 | — | — |
| 2004-05-10 | $4.82 | $5.82 | 147,826 | — | — |
| 2004-05-07 | $5.58 | $6.74 | 83,984 | — | — |
| 2004-05-06 | $5.95 | $7.19 | 62,476 | — | — |
| 2004-05-05 | $5.98 | $7.22 | 70,328 | — | — |
| 2004-05-04 | $6.11 | $7.38 | 47,910 | — | — |
| 2004-05-03 | $5.95 | $7.19 | 79,888 | — | — |
| 2004-04-30 | $6.07 | $7.34 | 52,689 | — | — |
| 2004-04-29 | $6.20 | $7.49 | 45,748 | — | — |
| 2004-04-28 | $6.37 | $7.70 | 115,962 | — | — |
| 2004-04-27 | $6.56 | $7.92 | 32,774 | — | — |
| 2004-04-26 | $6.68 | $8.07 | 115,962 | — | — |
| 2004-04-23 | $6.57 | $7.94 | 420,263 | — | — |
| 2004-04-22 | $6.27 | $7.58 | 181,625 | — | — |
| 2004-04-21 | $6.46 | $7.80 | 123,018 | — | — |
| 2004-04-20 | $6.72 | $8.12 | 75,677 | — | — |
| 2004-04-19 | $6.81 | $8.23 | 123,245 | — | — |
| 2004-04-16 | $6.96 | $8.41 | 31,750 | — | — |
| 2004-04-15 | $7.10 | $8.58 | 53,258 | — | — |
| 2004-04-14 | $7.31 | $8.83 | 69,190 | — | — |
| 2004-04-13 | $7.35 | $8.88 | 58,948 | — | — |
| 2004-04-12 | $7.47 | $9.03 | 69,987 | — | — |
| 2004-04-08 | $7.48 | $9.04 | 31,409 | — | — |
| 2004-04-07 | $7.43 | $8.97 | 71,580 | — | — |
| 2004-04-06 | $7.64 | $9.24 | 60,428 | — | — |
| 2004-04-05 | $7.77 | $9.39 | 41,537 | — | — |
| 2004-04-02 | $7.65 | $9.25 | 139,746 | — | — |
| 2004-04-01 | $8.06 | $9.74 | 81,367 | — | — |
| 2004-03-31 | $8.00 | $9.66 | 132,008 | — | — |
| 2004-03-30 | $7.83 | $9.46 | 48,593 | — | — |
| 2004-03-29 | $7.78 | $9.40 | 70,328 | — | — |
| 2004-03-26 | $7.88 | $9.52 | 190,046 | — | — |
| 2004-03-25 | $7.98 | $9.64 | 33,912 | — | — |
| 2004-03-24 | $7.96 | $9.62 | 46,658 | — | — |
| 2004-03-23 | $8.00 | $9.66 | 97,754 | — | — |
| 2004-03-22 | $7.98 | $9.64 | 103,672 | — | — |
| 2004-03-19 | $8.28 | $10.00 | 636,370 | — | — |
| 2004-03-18 | $7.73 | $9.34 | 184,584 | — | — |
| 2004-03-17 | $7.80 | $9.43 | 61,793 | — | — |
| 2004-03-16 | $8.08 | $9.76 | 81,481 | — | — |
| 2004-03-15 | $7.48 | $9.04 | 40,854 | — | — |
| 2004-03-12 | $7.85 | $9.48 | 76,132 | — | — |
| 2004-03-11 | $7.72 | $9.32 | 80,343 | — | — |
| 2004-03-10 | $7.90 | $9.55 | 180,259 | — | — |
| 2004-03-09 | $7.65 | $9.25 | 404,787 | — | — |
| 2004-03-08 | $7.29 | $8.81 | 183,673 | — | — |
| 2004-03-05 | $7.43 | $8.98 | 190,956 | — | — |
| 2004-03-04 | $7.72 | $9.33 | 57,014 | — | — |
| 2004-03-03 | $7.88 | $9.52 | 64,411 | — | — |
| 2004-03-02 | $7.91 | $9.56 | 58,607 | — | — |
| 2004-03-01 | $7.89 | $9.54 | 85,464 | — | — |
| 2004-02-27 | $7.72 | $9.33 | 59,062 | — | — |
| 2004-02-26 | $7.67 | $9.27 | 53,258 | — | — |
| 2004-02-25 | $7.70 | $9.30 | 111,752 | — | — |
| 2004-02-24 | $7.73 | $9.34 | 255,367 | — | — |
| 2004-02-23 | $7.66 | $9.26 | 144,754 | — | — |
| 2004-02-20 | $7.42 | $8.96 | 49,275 | — | — |
| 2004-02-19 | $7.29 | $8.81 | 77,725 | — | — |
| 2004-02-18 | $7.39 | $8.93 | 44,610 | — | — |
| 2004-02-17 | $7.57 | $9.15 | 262,537 | — | — |
| 2004-02-13 | $7.25 | $8.76 | 75,905 | — | — |
| 2004-02-12 | $7.20 | $8.70 | 99,689 | — | — |
| 2004-02-11 | $7.03 | $8.49 | 139,974 | — | — |
| 2004-02-10 | $6.68 | $8.07 | 125,294 | — | — |
| 2004-02-09 | $6.92 | $8.36 | 180,487 | — | — |
| 2004-02-06 | $6.76 | $8.17 | 320,688 | — | — |
| 2004-02-05 | $7.03 | $8.49 | 124,270 | — | — |
| 2004-02-04 | $7.56 | $9.13 | 65,094 | — | — |
| 2004-02-03 | $7.73 | $9.34 | 55,193 | — | — |
| 2004-02-02 | $7.70 | $9.30 | 68,052 | — | — |
| 2004-01-30 | $7.70 | $9.30 | 74,311 | — | — |
| 2004-01-29 | $7.84 | $9.47 | 123,928 | — | — |
| 2004-01-28 | $8.33 | $10.07 | 22,988 | — | — |
| 2004-01-27 | $8.52 | $10.30 | 170,131 | — | — |
| 2004-01-26 | $8.35 | $10.09 | 112,890 | — | — |
| 2004-01-23 | $8.48 | $10.25 | 113,117 | — | — |
| 2004-01-22 | $8.79 | $10.62 | 53,600 | — | — |
| 2004-01-21 | $8.73 | $10.54 | 90,585 | — | — |
| 2004-01-20 | $8.92 | $10.78 | 128,139 | — | — |
| 2004-01-16 | $8.46 | $10.23 | 131,894 | — | — |
| 2004-01-15 | $8.14 | $9.83 | 72,946 | — | — |
| 2004-01-14 | $8.18 | $9.89 | 55,990 | — | — |
| 2004-01-13 | $8.17 | $9.88 | 81,139 | — | — |
| 2004-01-12 | $8.11 | $9.80 | 85,009 | — | — |
| 2004-01-09 | $8.35 | $10.09 | 120,742 | — | — |
| 2004-01-08 | $8.23 | $9.95 | 166,831 | — | — |
| 2004-01-07 | $8.18 | $9.89 | 85,919 | — | — |
| 2004-01-06 | $8.38 | $10.13 | 89,561 | — | — |
| 2004-01-05 | $8.38 | $10.13 | 231,583 | — | — |
| 2004-01-02 | $8.03 | $9.71 | 38,009 | — | — |