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
- 1973-02-21 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 | $7.49 | $11.74 | 2,000 | — | — |
| 2004-12-30 | $7.51 | $11.77 | 22,800 | — | — |
| 2004-12-29 | $7.51 | $11.78 | 12,400 | — | — |
| 2004-12-28 | $7.49 | $11.74 | 43,600 | — | — |
| 2004-12-27 | $7.81 | $12.24 | 69,600 | — | — |
| 2004-12-23 | $7.68 | $12.05 | 17,200 | — | — |
| 2004-12-22 | $7.65 | $12.00 | 70,000 | — | — |
| 2004-12-21 | $7.44 | $11.66 | 22,400 | — | — |
| 2004-12-20 | $7.34 | $11.51 | 16,400 | — | — |
| 2004-12-17 | $7.25 | $11.37 | 45,200 | — | — |
| 2004-12-16 | $7.31 | $11.45 | 52,000 | — | — |
| 2004-12-15 | $7.06 | $11.07 | 50,800 | — | — |
| 2004-12-14 | $7.09 | $11.11 | 57,600 | — | — |
| 2004-12-13 | $7.13 | $11.17 | 90,000 | — | — |
| 2004-12-10 | $7.09 | $11.12 | 45,600 | — | — |
| 2004-12-09 | $6.91 | $10.83 | 56,800 | — | — |
| 2004-12-08 | $7.04 | $11.04 | 57,600 | — | — |
| 2004-12-07 | $6.81 | $10.68 | 62,400 | — | — |
| 2004-12-06 | $7.13 | $11.17 | 48,800 | — | — |
| 2004-12-03 | $7.25 | $11.37 | 57,600 | — | — |
| 2004-12-02 | $7.00 | $10.98 | 38,400 | — | — |
| 2004-12-01 | $7.13 | $11.17 | 109,600 | — | — |
| 2004-11-30 | $7.15 | $11.20 | 44,000 | — | — |
| 2004-11-29 | $7.14 | $11.20 | 29,600 | — | — |
| 2004-11-26 | $7.11 | $11.12 | 98,400 | — | — |
| 2004-11-24 | $7.03 | $11.00 | 48,000 | — | — |
| 2004-11-23 | $6.94 | $10.85 | 124,800 | — | — |
| 2004-11-22 | $7.09 | $11.09 | 108,800 | — | — |
| 2004-11-19 | $6.91 | $10.80 | 52,800 | — | — |
| 2004-11-18 | $6.92 | $10.82 | 23,200 | — | — |
| 2004-11-17 | $6.91 | $10.80 | 158,400 | — | — |
| 2004-11-16 | $6.78 | $10.61 | 108,800 | — | — |
| 2004-11-15 | $6.77 | $10.59 | 261,600 | — | — |
| 2004-11-12 | $6.19 | $9.69 | 155,200 | — | — |
| 2004-11-11 | $5.84 | $9.14 | 53,600 | — | — |
| 2004-11-10 | $5.72 | $8.95 | 44,800 | — | — |
| 2004-11-09 | $5.83 | $9.12 | 26,400 | — | — |
| 2004-11-08 | $5.87 | $9.18 | 50,400 | — | — |
| 2004-11-05 | $5.88 | $9.19 | 61,600 | — | — |
| 2004-11-04 | $5.95 | $9.31 | 59,200 | — | — |
| 2004-11-03 | $6.14 | $9.60 | 87,200 | — | — |
| 2004-11-02 | $6.00 | $9.39 | 31,200 | — | — |
| 2004-11-01 | $6.08 | $9.50 | 36,000 | — | — |
| 2004-10-29 | $6.13 | $9.58 | 74,400 | — | — |
| 2004-10-28 | $6.30 | $9.85 | 28,000 | — | — |
| 2004-10-27 | $6.49 | $10.15 | 63,200 | — | — |
| 2004-10-26 | $6.53 | $10.22 | 88,000 | — | — |
| 2004-10-25 | $6.30 | $9.86 | 56,000 | — | — |
| 2004-10-22 | $6.21 | $9.71 | 92,800 | — | — |
| 2004-10-21 | $6.01 | $9.39 | 31,200 | — | — |
| 2004-10-20 | $6.00 | $9.38 | 19,200 | — | — |
| 2004-10-19 | $5.99 | $9.37 | 28,800 | — | — |
| 2004-10-18 | $5.96 | $9.33 | 52,000 | — | — |
| 2004-10-15 | $5.95 | $9.31 | 22,400 | — | — |
| 2004-10-14 | $6.00 | $9.39 | 68,800 | — | — |
| 2004-10-13 | $5.97 | $9.34 | 15,200 | — | — |
| 2004-10-12 | $6.03 | $9.43 | 3,200 | — | — |
| 2004-10-11 | $6.00 | $9.39 | 23,200 | — | — |
| 2004-10-08 | $5.88 | $9.19 | 16,800 | — | — |
| 2004-10-07 | $5.84 | $9.14 | 4,000 | — | — |
| 2004-10-06 | $5.90 | $9.23 | 27,200 | — | — |
| 2004-10-05 | $5.73 | $8.96 | 13,600 | — | — |
| 2004-10-04 | $5.73 | $8.96 | 32,000 | — | — |
| 2004-10-01 | $5.75 | $8.99 | 26,400 | — | — |
| 2004-09-30 | $5.71 | $8.93 | 32,000 | — | — |
| 2004-09-29 | $5.68 | $8.89 | 20,000 | — | — |
| 2004-09-28 | $5.66 | $8.85 | 26,400 | — | — |
| 2004-09-27 | $5.53 | $8.65 | 28,800 | — | — |
| 2004-09-24 | $5.51 | $8.62 | 5,600 | — | — |
| 2004-09-23 | $5.56 | $8.70 | 4,000 | — | — |
| 2004-09-22 | $5.54 | $8.67 | 800 | — | — |
| 2004-09-21 | $5.56 | $8.70 | 4,800 | — | — |
| 2004-09-20 | $5.59 | $8.74 | 9,600 | — | — |
| 2004-09-17 | $5.61 | $8.77 | 12,000 | — | — |
| 2004-09-16 | $5.63 | $8.80 | 13,600 | — | — |
| 2004-09-15 | $5.59 | $8.75 | 24,800 | — | — |
| 2004-09-14 | $5.53 | $8.64 | 18,400 | — | — |
| 2004-09-13 | $5.58 | $8.72 | 8,000 | — | — |
| 2004-09-10 | $5.53 | $8.64 | 8,000 | — | — |
| 2004-09-09 | $5.55 | $8.68 | 4,800 | — | — |
| 2004-09-08 | $5.56 | $8.70 | 21,600 | — | — |
| 2004-09-07 | $5.51 | $8.62 | 10,400 | — | — |
| 2004-09-03 | $5.45 | $8.52 | 10,400 | — | — |
| 2004-09-02 | $5.48 | $8.56 | 12,800 | — | — |
| 2004-09-01 | $5.44 | $8.51 | 59,200 | — | — |
| 2004-08-31 | $5.44 | $8.51 | 10,400 | — | — |
| 2004-08-30 | $5.51 | $8.61 | 8,000 | — | — |
| 2004-08-27 | $5.53 | $8.60 | 24,000 | — | — |
| 2004-08-26 | $5.48 | $8.52 | 13,600 | — | — |
| 2004-08-25 | $5.50 | $8.55 | 10,400 | — | — |
| 2004-08-24 | $5.51 | $8.57 | 43,200 | — | — |
| 2004-08-23 | $5.56 | $8.65 | 8,000 | — | — |
| 2004-08-20 | $5.63 | $8.74 | 4,800 | — | — |
| 2004-08-19 | $5.63 | $8.74 | 5,600 | — | — |
| 2004-08-18 | $5.62 | $8.73 | 5,600 | — | — |
| 2004-08-17 | $5.63 | $8.74 | 35,200 | — | — |
| 2004-08-16 | $5.60 | $8.71 | 13,600 | — | — |
| 2004-08-13 | $5.63 | $8.74 | 16,800 | — | — |
| 2004-08-12 | $5.61 | $8.71 | 12,000 | — | — |
| 2004-08-11 | $5.63 | $8.74 | 9,600 | — | — |
| 2004-08-10 | $5.59 | $8.69 | 23,200 | — | — |
| 2004-08-09 | $5.56 | $8.65 | 7,200 | — | — |
| 2004-08-06 | $5.56 | $8.65 | 5,600 | — | — |
| 2004-08-05 | $5.56 | $8.65 | 13,600 | — | — |
| 2004-08-04 | $5.59 | $8.69 | 26,400 | — | — |
| 2004-08-03 | $5.58 | $8.67 | 1,600 | — | — |
| 2004-08-02 | $5.54 | $8.62 | 15,200 | — | — |
| 2004-07-30 | $5.59 | $8.69 | 8,800 | — | — |
| 2004-07-29 | $5.50 | $8.55 | 25,600 | — | — |
| 2004-07-28 | $5.43 | $8.44 | 24,000 | — | — |
| 2004-07-27 | $5.39 | $8.38 | 3,200 | — | — |
| 2004-07-26 | $5.38 | $8.35 | 19,200 | — | — |
| 2004-07-23 | $5.40 | $8.40 | 0 | — | — |
| 2004-07-22 | $5.40 | $8.40 | 3,200 | — | — |
| 2004-07-21 | $5.40 | $8.39 | 26,400 | — | — |
| 2004-07-20 | $5.39 | $8.38 | 35,200 | — | — |
| 2004-07-19 | $5.43 | $8.43 | 26,400 | — | — |
| 2004-07-16 | $5.51 | $8.56 | 175,200 | — | — |
| 2004-07-15 | $5.38 | $8.35 | 11,200 | — | — |
| 2004-07-14 | $5.38 | $8.35 | 28,000 | — | — |
| 2004-07-13 | $5.40 | $8.39 | 0 | — | — |
| 2004-07-12 | $5.40 | $8.39 | 8,800 | — | — |
| 2004-07-09 | $5.49 | $8.53 | 15,200 | — | — |
| 2004-07-08 | $5.49 | $8.54 | 20,800 | — | — |
| 2004-07-07 | $5.49 | $8.54 | 22,400 | — | — |
| 2004-07-06 | $5.53 | $8.60 | 24,000 | — | — |
| 2004-07-02 | $5.59 | $8.69 | 16,800 | — | — |
| 2004-07-01 | $5.56 | $8.65 | 20,000 | — | — |
| 2004-06-30 | $5.53 | $8.60 | 14,400 | — | — |
| 2004-06-29 | $5.50 | $8.55 | 36,000 | — | — |
| 2004-06-28 | $5.46 | $8.49 | 12,800 | — | — |
| 2004-06-25 | $5.49 | $8.54 | 40,000 | — | — |
| 2004-06-24 | $5.52 | $8.59 | 18,400 | — | — |
| 2004-06-23 | $5.59 | $8.69 | 28,800 | — | — |
| 2004-06-22 | $5.62 | $8.73 | 15,200 | — | — |
| 2004-06-21 | $5.63 | $8.74 | 60,800 | — | — |
| 2004-06-18 | $5.40 | $8.39 | 26,400 | — | — |
| 2004-06-17 | $5.46 | $8.49 | 14,400 | — | — |
| 2004-06-16 | $5.34 | $8.31 | 13,600 | — | — |
| 2004-06-15 | $5.31 | $8.26 | 23,200 | — | — |
| 2004-06-14 | $5.35 | $8.32 | 16,800 | — | — |
| 2004-06-10 | $5.42 | $8.42 | 9,600 | — | — |
| 2004-06-09 | $5.36 | $8.33 | 13,600 | — | — |
| 2004-06-08 | $5.38 | $8.36 | 46,400 | — | — |
| 2004-06-07 | $5.31 | $8.25 | 10,400 | — | — |
| 2004-06-04 | $5.29 | $8.22 | 36,800 | — | — |
| 2004-06-03 | $5.30 | $8.24 | 68,800 | — | — |
| 2004-06-02 | $5.22 | $8.11 | 35,200 | — | — |
| 2004-06-01 | $5.34 | $8.30 | 12,800 | — | — |
| 2004-05-28 | $5.25 | $8.16 | 12,000 | — | — |
| 2004-05-27 | $5.25 | $8.16 | 16,000 | — | — |
| 2004-05-26 | $5.21 | $8.05 | 16,000 | — | — |
| 2004-05-25 | $5.23 | $8.08 | 12,000 | — | — |
| 2004-05-24 | $5.26 | $8.13 | 36,000 | — | — |
| 2004-05-21 | $5.23 | $8.08 | 45,600 | — | — |
| 2004-05-20 | $5.30 | $8.18 | 39,200 | — | — |
| 2004-05-19 | $5.34 | $8.25 | 19,200 | — | — |
| 2004-05-18 | $5.34 | $8.24 | 16,000 | — | — |
| 2004-05-17 | $5.39 | $8.33 | 20,800 | — | — |
| 2004-05-14 | $5.34 | $8.25 | 42,400 | — | — |
| 2004-05-13 | $5.38 | $8.30 | 19,200 | — | — |
| 2004-05-12 | $5.39 | $8.33 | 20,800 | — | — |
| 2004-05-11 | $5.38 | $8.31 | 11,200 | — | — |
| 2004-05-10 | $5.44 | $8.40 | 25,600 | — | — |
| 2004-05-07 | $5.35 | $8.26 | 14,400 | — | — |
| 2004-05-06 | $5.37 | $8.29 | 15,200 | — | — |
| 2004-05-05 | $5.38 | $8.30 | 12,000 | — | — |
| 2004-05-04 | $5.30 | $8.19 | 28,000 | — | — |
| 2004-05-03 | $5.27 | $8.14 | 17,600 | — | — |
| 2004-04-30 | $5.19 | $8.02 | 35,200 | — | — |
| 2004-04-29 | $5.22 | $8.06 | 17,600 | — | — |
| 2004-04-28 | $5.44 | $8.40 | 21,600 | — | — |
| 2004-04-27 | $5.42 | $8.38 | 40,000 | — | — |
| 2004-04-26 | $5.37 | $8.29 | 23,200 | — | — |
| 2004-04-23 | $5.38 | $8.30 | 22,400 | — | — |
| 2004-04-22 | $5.34 | $8.25 | 70,400 | — | — |
| 2004-04-21 | $5.41 | $8.35 | 94,400 | — | — |
| 2004-04-20 | $5.57 | $8.60 | 184,000 | — | — |
| 2004-04-19 | $5.61 | $8.67 | 432,800 | — | — |
| 2004-04-16 | $4.93 | $7.61 | 32,000 | — | — |
| 2004-04-15 | $4.93 | $7.61 | 6,400 | — | — |
| 2004-04-14 | $4.95 | $7.64 | 106,400 | — | — |
| 2004-04-13 | $4.95 | $7.64 | 32,800 | — | — |
| 2004-04-12 | $4.92 | $7.59 | 40,000 | — | — |
| 2004-04-08 | $4.83 | $7.45 | 4,000 | — | — |
| 2004-04-07 | $4.85 | $7.49 | 36,000 | — | — |
| 2004-04-06 | $4.96 | $7.66 | 83,200 | — | — |
| 2004-04-05 | $4.97 | $7.67 | 49,600 | — | — |
| 2004-04-02 | $4.85 | $7.49 | 49,600 | — | — |
| 2004-04-01 | $4.77 | $7.36 | 44,000 | — | — |
| 2004-03-31 | $4.66 | $7.19 | 24,800 | — | — |
| 2004-03-30 | $4.72 | $7.29 | 20,000 | — | — |
| 2004-03-29 | $4.66 | $7.19 | 16,000 | — | — |
| 2004-03-26 | $4.69 | $7.25 | 6,400 | — | — |
| 2004-03-25 | $4.69 | $7.24 | 15,200 | — | — |
| 2004-03-24 | $4.66 | $7.19 | 7,200 | — | — |
| 2004-03-23 | $4.69 | $7.24 | 12,000 | — | — |
| 2004-03-22 | $4.72 | $7.29 | 19,200 | — | — |
| 2004-03-19 | $4.81 | $7.42 | 20,000 | — | — |
| 2004-03-18 | $4.75 | $7.33 | 4,800 | — | — |
| 2004-03-17 | $4.75 | $7.33 | 7,200 | — | — |
| 2004-03-16 | $4.78 | $7.37 | 48,000 | — | — |
| 2004-03-15 | $4.66 | $7.19 | 28,800 | — | — |
| 2004-03-12 | $4.56 | $7.05 | 32,000 | — | — |
| 2004-03-11 | $4.62 | $7.13 | 24,800 | — | — |
| 2004-03-10 | $4.63 | $7.14 | 14,400 | — | — |
| 2004-03-09 | $4.68 | $7.22 | 38,400 | — | — |
| 2004-03-08 | $4.66 | $7.19 | 59,200 | — | — |
| 2004-03-05 | $4.75 | $7.33 | 14,400 | — | — |
| 2004-03-04 | $4.72 | $7.29 | 47,200 | — | — |
| 2004-03-03 | $4.59 | $7.09 | 36,800 | — | — |
| 2004-03-02 | $4.56 | $7.04 | 27,200 | — | — |
| 2004-03-01 | $4.56 | $7.04 | 8,800 | — | — |
| 2004-02-27 | $4.55 | $7.03 | 31,200 | — | — |
| 2004-02-26 | $4.41 | $6.81 | 66,400 | — | — |
| 2004-02-25 | $4.63 | $7.14 | 4,800 | — | — |
| 2004-02-24 | $4.66 | $7.14 | 19,200 | — | — |
| 2004-02-23 | $4.64 | $7.12 | 58,400 | — | — |
| 2004-02-20 | $4.59 | $7.04 | 5,600 | — | — |
| 2004-02-19 | $4.69 | $7.19 | 40,800 | — | — |
| 2004-02-18 | $4.63 | $7.09 | 41,600 | — | — |
| 2004-02-17 | $4.55 | $6.98 | 53,600 | — | — |
| 2004-02-13 | $4.56 | $6.99 | 8,000 | — | — |
| 2004-02-12 | $4.59 | $7.04 | 32,800 | — | — |
| 2004-02-11 | $4.61 | $7.07 | 38,400 | — | — |
| 2004-02-10 | $4.56 | $6.99 | 44,000 | — | — |
| 2004-02-09 | $4.48 | $6.86 | 12,800 | — | — |
| 2004-02-06 | $4.53 | $6.95 | 31,200 | — | — |
| 2004-02-05 | $4.69 | $7.20 | 105,600 | — | — |
| 2004-02-04 | $4.47 | $6.84 | 13,600 | — | — |
| 2004-02-03 | $4.39 | $6.73 | 36,000 | — | — |
| 2004-02-02 | $4.29 | $6.58 | 19,200 | — | — |
| 2004-01-30 | $4.31 | $6.61 | 11,200 | — | — |
| 2004-01-29 | $4.32 | $6.62 | 27,200 | — | — |
| 2004-01-28 | $4.37 | $6.70 | 25,600 | — | — |
| 2004-01-27 | $4.55 | $6.97 | 9,600 | — | — |
| 2004-01-26 | $4.58 | $7.02 | 12,000 | — | — |
| 2004-01-23 | $4.57 | $7.00 | 23,200 | — | — |
| 2004-01-22 | $4.47 | $6.86 | 127,200 | — | — |
| 2004-01-21 | $4.40 | $6.74 | 14,400 | — | — |
| 2004-01-20 | $4.44 | $6.80 | 22,400 | — | — |
| 2004-01-16 | $4.43 | $6.78 | 60,800 | — | — |
| 2004-01-15 | $4.40 | $6.75 | 33,600 | — | — |
| 2004-01-14 | $4.42 | $6.77 | 31,200 | — | — |
| 2004-01-13 | $4.44 | $6.80 | 72,000 | — | — |
| 2004-01-12 | $4.52 | $6.93 | 18,400 | — | — |
| 2004-01-09 | $4.56 | $6.99 | 27,200 | — | — |
| 2004-01-08 | $4.64 | $7.12 | 8,800 | — | — |
| 2004-01-07 | $4.67 | $7.16 | 26,400 | — | — |
| 2004-01-06 | $4.69 | $7.18 | 20,000 | — | — |
| 2004-01-05 | $4.73 | $7.24 | 15,200 | — | — |
| 2004-01-02 | $4.72 | $7.23 | 30,400 | — | — |