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
- 1986-06-03 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 | $6.85 | $7.51 | 107,325 | — | — |
| 2004-12-30 | $6.80 | $7.44 | 38,475 | — | — |
| 2004-12-29 | $6.78 | $7.42 | 30,881 | — | — |
| 2004-12-28 | $6.89 | $7.55 | 22,275 | — | — |
| 2004-12-27 | $6.85 | $7.49 | 12,150 | — | — |
| 2004-12-23 | $6.86 | $7.50 | 33,919 | — | — |
| 2004-12-22 | $6.77 | $7.39 | 128,588 | — | — |
| 2004-12-21 | $6.75 | $7.38 | 21,769 | — | — |
| 2004-12-20 | $6.72 | $7.34 | 91,631 | — | — |
| 2004-12-17 | $6.64 | $7.25 | 77,456 | — | — |
| 2004-12-16 | $6.64 | $7.25 | 78,469 | — | — |
| 2004-12-15 | $6.47 | $7.07 | 19,744 | — | — |
| 2004-12-14 | $6.42 | $7.01 | 9,113 | — | — |
| 2004-12-13 | $6.37 | $6.96 | 16,706 | — | — |
| 2004-12-10 | $6.32 | $6.91 | 26,325 | — | — |
| 2004-12-09 | $6.36 | $6.95 | 16,706 | — | — |
| 2004-12-08 | $6.42 | $7.02 | 15,188 | — | — |
| 2004-12-07 | $6.42 | $7.01 | 35,438 | — | — |
| 2004-12-06 | $6.36 | $6.95 | 147,319 | — | — |
| 2004-12-03 | $6.32 | $6.91 | 23,794 | — | — |
| 2004-12-02 | $6.38 | $6.97 | 100,744 | — | — |
| 2004-12-01 | $6.12 | $6.69 | 5,063 | — | — |
| 2004-11-30 | $6.09 | $6.65 | 4,050 | — | — |
| 2004-11-29 | $6.10 | $6.67 | 21,769 | — | — |
| 2004-11-26 | $6.14 | $6.71 | 4,050 | — | — |
| 2004-11-24 | $6.10 | $6.67 | 8,100 | — | — |
| 2004-11-23 | $6.11 | $6.68 | 7,594 | — | — |
| 2004-11-22 | $6.10 | $6.67 | 2,531 | — | — |
| 2004-11-19 | $6.12 | $6.69 | 21,769 | — | — |
| 2004-11-18 | $6.05 | $6.61 | 17,719 | — | — |
| 2004-11-17 | $6.16 | $6.73 | 2,531 | — | — |
| 2004-11-16 | $6.18 | $6.75 | 23,794 | — | — |
| 2004-11-15 | $6.18 | $6.75 | 56,700 | — | — |
| 2004-11-12 | $6.03 | $6.58 | 14,175 | — | — |
| 2004-11-11 | $6.06 | $6.63 | 13,163 | — | — |
| 2004-11-10 | $6.10 | $6.67 | 16,200 | — | — |
| 2004-11-09 | $6.12 | $6.68 | 25,313 | — | — |
| 2004-11-08 | $6.13 | $6.70 | 68,344 | — | — |
| 2004-11-05 | $6.11 | $6.68 | 41,513 | — | — |
| 2004-11-04 | $6.14 | $6.71 | 17,719 | — | — |
| 2004-11-03 | $6.12 | $6.69 | 28,856 | — | — |
| 2004-11-02 | $6.07 | $6.64 | 59,738 | — | — |
| 2004-11-01 | $6.04 | $6.60 | 17,719 | — | — |
| 2004-10-29 | $6.17 | $6.74 | 123,019 | — | — |
| 2004-10-28 | $5.93 | $6.47 | 11,138 | — | — |
| 2004-10-27 | $6.00 | $6.56 | 39,488 | — | — |
| 2004-10-26 | $5.94 | $6.49 | 193,894 | — | — |
| 2004-10-25 | $5.89 | $6.43 | 4,556 | — | — |
| 2004-10-22 | $5.93 | $6.47 | 6,581 | — | — |
| 2004-10-21 | $5.93 | $6.47 | 36,450 | — | — |
| 2004-10-20 | $5.89 | $6.43 | 4,050 | — | — |
| 2004-10-19 | $5.92 | $6.47 | 61,256 | — | — |
| 2004-10-18 | $5.93 | $6.47 | 6,075 | — | — |
| 2004-10-15 | $5.93 | $6.47 | 98,213 | — | — |
| 2004-10-14 | $5.92 | $6.46 | 4,556 | — | — |
| 2004-10-13 | $5.93 | $6.47 | 31,388 | — | — |
| 2004-10-12 | $5.92 | $6.46 | 10,125 | — | — |
| 2004-10-11 | $5.88 | $6.42 | 0 | — | — |
| 2004-10-08 | $5.88 | $6.42 | 43,031 | — | — |
| 2004-10-07 | $5.92 | $6.47 | 30,375 | — | — |
| 2004-10-06 | $5.93 | $6.47 | 14,175 | — | — |
| 2004-10-05 | $5.93 | $6.47 | 54,169 | — | — |
| 2004-10-04 | $5.95 | $6.50 | 72,394 | — | — |
| 2004-10-01 | $5.91 | $6.45 | 5,569 | — | — |
| 2004-09-30 | $5.89 | $6.43 | 31,894 | — | — |
| 2004-09-29 | $5.93 | $6.47 | 24,300 | — | — |
| 2004-09-28 | $5.92 | $6.47 | 155,419 | — | — |
| 2004-09-27 | $5.91 | $6.46 | 146,306 | — | — |
| 2004-09-24 | $5.78 | $6.31 | 4,556 | — | — |
| 2004-09-23 | $5.68 | $6.20 | 5,569 | — | — |
| 2004-09-22 | $5.73 | $6.26 | 8,606 | — | — |
| 2004-09-21 | $5.81 | $6.34 | 22,275 | — | — |
| 2004-09-20 | $5.79 | $6.32 | 9,113 | — | — |
| 2004-09-17 | $5.80 | $6.33 | 7,594 | — | — |
| 2004-09-16 | $5.85 | $6.39 | 22,781 | — | — |
| 2004-09-15 | $5.85 | $6.39 | 22,275 | — | — |
| 2004-09-14 | $5.83 | $6.37 | 68,850 | — | — |
| 2004-09-13 | $5.86 | $6.40 | 77,456 | — | — |
| 2004-09-10 | $5.78 | $6.31 | 5,063 | — | — |
| 2004-09-09 | $5.83 | $6.37 | 30,881 | — | — |
| 2004-09-08 | $5.75 | $6.28 | 34,425 | — | — |
| 2004-09-07 | $5.69 | $6.21 | 0 | — | — |
| 2004-09-03 | $5.69 | $6.21 | 129,094 | — | — |
| 2004-09-02 | $5.67 | $6.19 | 20,756 | — | — |
| 2004-09-01 | $5.53 | $6.04 | 5,569 | — | — |
| 2004-08-31 | $5.45 | $5.95 | 102,263 | — | — |
| 2004-08-30 | $5.36 | $5.85 | 5,569 | — | — |
| 2004-08-27 | $5.38 | $5.88 | 13,669 | — | — |
| 2004-08-26 | $5.39 | $5.89 | 4,050 | — | — |
| 2004-08-25 | $5.41 | $5.91 | 13,669 | — | — |
| 2004-08-24 | $5.44 | $5.95 | 9,619 | — | — |
| 2004-08-23 | $5.46 | $5.97 | 3,038 | — | — |
| 2004-08-20 | $5.41 | $5.91 | 5,063 | — | — |
| 2004-08-19 | $5.41 | $5.91 | 2,531 | — | — |
| 2004-08-18 | $5.41 | $5.91 | 10,125 | — | — |
| 2004-08-17 | $5.40 | $5.90 | 16,706 | — | — |
| 2004-08-16 | $5.39 | $5.89 | 1,519 | — | — |
| 2004-08-13 | $5.41 | $5.91 | 49,106 | — | — |
| 2004-08-12 | $5.39 | $5.88 | 20,250 | — | — |
| 2004-08-11 | $5.32 | $5.81 | 258,188 | — | — |
| 2004-08-10 | $5.47 | $5.97 | 3,544 | — | — |
| 2004-08-09 | $5.48 | $5.99 | 2,531 | — | — |
| 2004-08-06 | $5.50 | $6.01 | 17,213 | — | — |
| 2004-08-05 | $5.46 | $5.97 | 71,381 | — | — |
| 2004-08-04 | $5.48 | $5.99 | 46,575 | — | — |
| 2004-08-03 | $5.58 | $6.10 | 6,581 | — | — |
| 2004-08-02 | $5.53 | $6.04 | 16,200 | — | — |
| 2004-07-30 | $5.55 | $6.06 | 1,519 | — | — |
| 2004-07-29 | $5.55 | $6.06 | 118,463 | — | — |
| 2004-07-28 | $5.58 | $6.10 | 13,163 | — | — |
| 2004-07-27 | $5.62 | $6.14 | 2,025 | — | — |
| 2004-07-26 | $5.58 | $6.10 | 10,125 | — | — |
| 2004-07-23 | $5.68 | $6.20 | 40,500 | — | — |
| 2004-07-22 | $5.68 | $6.21 | 2,531 | — | — |
| 2004-07-21 | $5.70 | $6.23 | 8,606 | — | — |
| 2004-07-20 | $5.70 | $6.23 | 16,200 | — | — |
| 2004-07-19 | $5.71 | $6.24 | 100,744 | — | — |
| 2004-07-16 | $5.63 | $6.15 | 26,831 | — | — |
| 2004-07-15 | $5.51 | $6.02 | 23,288 | — | — |
| 2004-07-14 | $5.52 | $6.03 | 12,150 | — | — |
| 2004-07-13 | $5.47 | $5.98 | 1,013 | — | — |
| 2004-07-12 | $5.44 | $5.95 | 19,744 | — | — |
| 2004-07-09 | $5.47 | $5.98 | 28,856 | — | — |
| 2004-07-08 | $5.49 | $6.00 | 3,038 | — | — |
| 2004-07-07 | $5.52 | $6.03 | 8,606 | — | — |
| 2004-07-06 | $5.53 | $6.04 | 20,756 | — | — |
| 2004-07-02 | $5.53 | $6.04 | 6,581 | — | — |
| 2004-07-01 | $5.57 | $6.09 | 36,956 | — | — |
| 2004-06-30 | $5.43 | $5.93 | 3,038 | — | — |
| 2004-06-29 | $5.46 | $5.96 | 22,275 | — | — |
| 2004-06-28 | $5.43 | $5.93 | 34,931 | — | — |
| 2004-06-25 | $5.47 | $5.98 | 105,806 | — | — |
| 2004-06-24 | $5.53 | $6.04 | 319,950 | — | — |
| 2004-06-23 | $5.33 | $5.83 | 3,544 | — | — |
| 2004-06-22 | $5.35 | $5.85 | 41,513 | — | — |
| 2004-06-21 | $5.29 | $5.78 | 35,944 | — | — |
| 2004-06-18 | $5.25 | $5.74 | 22,781 | — | — |
| 2004-06-17 | $5.28 | $5.77 | 16,706 | — | — |
| 2004-06-16 | $5.25 | $5.74 | 26,831 | — | — |
| 2004-06-15 | $5.24 | $5.72 | 14,681 | — | — |
| 2004-06-14 | $5.22 | $5.70 | 16,706 | — | — |
| 2004-06-10 | $5.21 | $5.70 | 31,388 | — | — |
| 2004-06-09 | $5.20 | $5.68 | 39,488 | — | — |
| 2004-06-08 | $5.22 | $5.71 | 20,250 | — | — |
| 2004-06-07 | $5.23 | $5.71 | 1,013 | — | — |
| 2004-06-04 | $5.22 | $5.71 | 10,631 | — | — |
| 2004-06-03 | $5.20 | $5.69 | 23,288 | — | — |
| 2004-06-02 | $5.20 | $5.69 | 29,869 | — | — |
| 2004-06-01 | $5.18 | $5.65 | 26,325 | — | — |
| 2004-05-28 | $5.16 | $5.63 | 12,656 | — | — |
| 2004-05-27 | $5.05 | $5.51 | 4,050 | — | — |
| 2004-05-26 | $5.00 | $5.46 | 25,819 | — | — |
| 2004-05-25 | $4.87 | $5.32 | 23,288 | — | — |
| 2004-05-24 | $4.79 | $5.23 | 86,063 | — | — |
| 2004-05-21 | $4.86 | $5.31 | 58,725 | — | — |
| 2004-05-20 | $5.10 | $5.57 | 15,188 | — | — |
| 2004-05-19 | $5.17 | $5.64 | 16,200 | — | — |
| 2004-05-18 | $5.16 | $5.63 | 5,063 | — | — |
| 2004-05-17 | $5.19 | $5.66 | 5,063 | — | — |
| 2004-05-14 | $5.23 | $5.71 | 0 | — | — |
| 2004-05-13 | $5.23 | $5.71 | 3,544 | — | — |
| 2004-05-12 | $5.23 | $5.71 | 9,113 | — | — |
| 2004-05-11 | $5.18 | $5.65 | 6,075 | — | — |
| 2004-05-10 | $5.22 | $5.71 | 10,631 | — | — |
| 2004-05-07 | $5.32 | $5.81 | 1,519 | — | — |
| 2004-05-06 | $5.33 | $5.83 | 13,669 | — | — |
| 2004-05-05 | $5.30 | $5.79 | 2,025 | — | — |
| 2004-05-04 | $5.33 | $5.82 | 44,044 | — | — |
| 2004-05-03 | $5.28 | $5.77 | 5,063 | — | — |
| 2004-04-30 | $5.33 | $5.83 | 128,081 | — | — |
| 2004-04-29 | $5.30 | $5.79 | 11,644 | — | — |
| 2004-04-28 | $5.26 | $5.74 | 22,781 | — | — |
| 2004-04-27 | $5.20 | $5.69 | 35,944 | — | — |
| 2004-04-26 | $5.24 | $5.73 | 17,213 | — | — |
| 2004-04-23 | $5.20 | $5.69 | 2,531 | — | — |
| 2004-04-22 | $5.18 | $5.65 | 10,631 | — | — |
| 2004-04-21 | $5.16 | $5.64 | 33,413 | — | — |
| 2004-04-20 | $5.17 | $5.64 | 8,100 | — | — |
| 2004-04-19 | $5.18 | $5.65 | 24,806 | — | — |
| 2004-04-16 | $5.20 | $5.68 | 3,544 | — | — |
| 2004-04-15 | $5.16 | $5.63 | 4,556 | — | — |
| 2004-04-14 | $5.18 | $5.66 | 4,556 | — | — |
| 2004-04-13 | $5.19 | $5.66 | 1,013 | — | — |
| 2004-04-12 | $5.20 | $5.68 | 1,519 | — | — |
| 2004-04-08 | $5.20 | $5.68 | 2,025 | — | — |
| 2004-04-07 | $5.16 | $5.64 | 1,519 | — | — |
| 2004-04-06 | $5.17 | $5.65 | 2,531 | — | — |
| 2004-04-05 | $5.17 | $5.65 | 35,944 | — | — |
| 2004-04-02 | $5.21 | $5.69 | 16,706 | — | — |
| 2004-04-01 | $5.20 | $5.68 | 1,013 | — | — |
| 2004-03-31 | $5.20 | $5.68 | 9,619 | — | — |
| 2004-03-30 | $5.16 | $5.64 | 37,969 | — | — |
| 2004-03-29 | $5.16 | $5.64 | 1,519 | — | — |
| 2004-03-26 | $5.16 | $5.63 | 16,706 | — | — |
| 2004-03-25 | $5.21 | $5.70 | 253,631 | — | — |
| 2004-03-24 | $5.31 | $5.80 | 52,650 | — | — |
| 2004-03-23 | $5.14 | $5.61 | 82,013 | — | — |
| 2004-03-22 | $5.01 | $5.47 | 15,694 | — | — |
| 2004-03-19 | $5.01 | $5.47 | 35,438 | — | — |
| 2004-03-18 | $4.98 | $5.44 | 18,225 | — | — |
| 2004-03-17 | $4.99 | $5.45 | 20,756 | — | — |
| 2004-03-16 | $4.95 | $5.40 | 29,869 | — | — |
| 2004-03-15 | $4.94 | $5.40 | 14,175 | — | — |
| 2004-03-12 | $4.94 | $5.40 | 20,756 | — | — |
| 2004-03-11 | $4.97 | $5.43 | 27,338 | — | — |
| 2004-03-10 | $5.00 | $5.46 | 292,613 | — | — |
| 2004-03-09 | $5.00 | $5.46 | 7,594 | — | — |
| 2004-03-08 | $4.99 | $5.45 | 31,894 | — | — |
| 2004-03-05 | $4.93 | $5.39 | 44,550 | — | — |
| 2004-03-04 | $4.94 | $5.39 | 25,313 | — | — |
| 2004-03-03 | $4.84 | $5.29 | 2,531 | — | — |
| 2004-03-02 | $4.88 | $5.33 | 31,388 | — | — |
| 2004-03-01 | $4.82 | $5.27 | 6,581 | — | — |
| 2004-02-27 | $4.79 | $5.23 | 106,819 | — | — |
| 2004-02-26 | $4.78 | $5.22 | 8,606 | — | — |
| 2004-02-25 | $4.75 | $5.19 | 10,631 | — | — |
| 2004-02-24 | $4.78 | $5.22 | 6,581 | — | — |
| 2004-02-23 | $4.79 | $5.23 | 4,556 | — | — |
| 2004-02-20 | $4.78 | $5.22 | 8,100 | — | — |
| 2004-02-19 | $4.76 | $5.20 | 27,844 | — | — |
| 2004-02-18 | $4.73 | $5.16 | 8,100 | — | — |
| 2004-02-17 | $4.77 | $5.21 | 36,450 | — | — |
| 2004-02-13 | $4.77 | $5.21 | 117,956 | — | — |
| 2004-02-12 | $4.80 | $5.24 | 42,525 | — | — |
| 2004-02-11 | $4.70 | $5.14 | 73,913 | — | — |
| 2004-02-10 | $4.62 | $5.05 | 9,619 | — | — |
| 2004-02-09 | $4.58 | $5.01 | 12,656 | — | — |
| 2004-02-06 | $4.58 | $5.01 | 14,681 | — | — |
| 2004-02-05 | $4.63 | $5.06 | 12,150 | — | — |
| 2004-02-04 | $4.54 | $4.96 | 18,225 | — | — |
| 2004-02-03 | $4.53 | $4.95 | 8,606 | — | — |
| 2004-02-02 | $4.53 | $4.94 | 13,163 | — | — |
| 2004-01-30 | $4.54 | $4.96 | 16,706 | — | — |
| 2004-01-29 | $4.56 | $4.98 | 292,613 | — | — |
| 2004-01-28 | $4.51 | $4.93 | 27,338 | — | — |
| 2004-01-27 | $4.47 | $4.88 | 9,113 | — | — |
| 2004-01-26 | $4.45 | $4.86 | 4,050 | — | — |
| 2004-01-23 | $4.46 | $4.87 | 9,619 | — | — |
| 2004-01-22 | $4.44 | $4.86 | 105,300 | — | — |
| 2004-01-21 | $4.45 | $4.86 | 43,031 | — | — |
| 2004-01-20 | $4.45 | $4.86 | 35,944 | — | — |
| 2004-01-16 | $4.62 | $5.05 | 19,238 | — | — |
| 2004-01-15 | $4.67 | $5.10 | 26,325 | — | — |
| 2004-01-14 | $4.68 | $5.11 | 33,919 | — | — |
| 2004-01-13 | $4.61 | $5.04 | 7,594 | — | — |
| 2004-01-12 | $4.63 | $5.06 | 8,606 | — | — |
| 2004-01-09 | $4.61 | $5.04 | 9,113 | — | — |
| 2004-01-08 | $4.67 | $5.10 | 5,569 | — | — |
| 2004-01-07 | $4.66 | $5.10 | 277,931 | — | — |
| 2004-01-06 | $4.57 | $5.00 | 1,519 | — | — |
| 2004-01-05 | $4.59 | $5.02 | 10,125 | — | — |
| 2004-01-02 | $4.58 | $5.01 | 8,100 | — | — |