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
- 2000-08-04 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 | $4.03 | $4.03 | 1,281,200 | — | — |
| 2004-12-30 | $4.06 | $4.06 | 113,900 | — | — |
| 2004-12-29 | $4.19 | $4.19 | 137,000 | — | — |
| 2004-12-28 | $4.40 | $4.40 | 40,500 | — | — |
| 2004-12-27 | $4.31 | $4.31 | 46,100 | — | — |
| 2004-12-23 | $4.10 | $4.10 | 328,300 | — | — |
| 2004-12-22 | $4.16 | $4.16 | 109,700 | — | — |
| 2004-12-21 | $4.29 | $4.29 | 65,800 | — | — |
| 2004-12-20 | $4.40 | $4.40 | 86,400 | — | — |
| 2004-12-17 | $4.43 | $4.43 | 79,200 | — | — |
| 2004-12-16 | $4.26 | $4.26 | 75,800 | — | — |
| 2004-12-15 | $4.15 | $4.15 | 80,900 | — | — |
| 2004-12-14 | $4.18 | $4.18 | 138,200 | — | — |
| 2004-12-13 | $4.22 | $4.22 | 75,800 | — | — |
| 2004-12-10 | $4.20 | $4.20 | 145,800 | — | — |
| 2004-12-09 | $4.25 | $4.25 | 193,900 | — | — |
| 2004-12-08 | $4.31 | $4.31 | 122,800 | — | — |
| 2004-12-07 | $4.51 | $4.51 | 148,700 | — | — |
| 2004-12-06 | $4.60 | $4.60 | 103,800 | — | — |
| 2004-12-03 | $4.78 | $4.78 | 149,200 | — | — |
| 2004-12-02 | $4.81 | $4.81 | 156,600 | — | — |
| 2004-12-01 | $4.71 | $4.71 | 748,000 | — | — |
| 2004-11-30 | $4.61 | $4.61 | 193,200 | — | — |
| 2004-11-29 | $4.68 | $4.68 | 447,400 | — | — |
| 2004-11-26 | $4.57 | $4.57 | 38,000 | — | — |
| 2004-11-24 | $4.78 | $4.78 | 170,300 | — | — |
| 2004-11-23 | $4.69 | $4.69 | 303,100 | — | — |
| 2004-11-22 | $4.33 | $4.33 | 232,800 | — | — |
| 2004-11-19 | $3.94 | $3.94 | 205,900 | — | — |
| 2004-11-18 | $4.05 | $4.05 | 528,300 | — | — |
| 2004-11-17 | $4.00 | $4.00 | 303,200 | — | — |
| 2004-11-16 | $3.69 | $3.69 | 179,500 | — | — |
| 2004-11-15 | $3.69 | $3.69 | 203,300 | — | — |
| 2004-11-12 | $3.55 | $3.55 | 535,400 | — | — |
| 2004-11-11 | $3.14 | $3.14 | 534,800 | — | — |
| 2004-11-10 | $3.05 | $3.05 | 590,200 | — | — |
| 2004-11-09 | $3.06 | $3.06 | 117,500 | — | — |
| 2004-11-08 | $3.06 | $3.06 | 62,100 | — | — |
| 2004-11-05 | $3.08 | $3.08 | 160,600 | — | — |
| 2004-11-04 | $3.14 | $3.14 | 181,800 | — | — |
| 2004-11-03 | $3.35 | $3.35 | 124,400 | — | — |
| 2004-11-02 | $3.45 | $3.45 | 132,000 | — | — |
| 2004-11-01 | $3.42 | $3.42 | 66,200 | — | — |
| 2004-10-29 | $3.45 | $3.45 | 75,500 | — | — |
| 2004-10-28 | $3.31 | $3.31 | 72,600 | — | — |
| 2004-10-27 | $3.29 | $3.29 | 122,600 | — | — |
| 2004-10-26 | $3.20 | $3.20 | 82,100 | — | — |
| 2004-10-25 | $3.16 | $3.16 | 82,000 | — | — |
| 2004-10-22 | $3.18 | $3.18 | 64,800 | — | — |
| 2004-10-21 | $3.23 | $3.23 | 27,400 | — | — |
| 2004-10-20 | $3.21 | $3.21 | 28,900 | — | — |
| 2004-10-19 | $3.20 | $3.20 | 46,700 | — | — |
| 2004-10-18 | $3.25 | $3.25 | 81,400 | — | — |
| 2004-10-15 | $3.12 | $3.12 | 191,600 | — | — |
| 2004-10-14 | $3.08 | $3.08 | 109,600 | — | — |
| 2004-10-13 | $3.10 | $3.10 | 357,800 | — | — |
| 2004-10-12 | $3.21 | $3.21 | 74,200 | — | — |
| 2004-10-11 | $3.28 | $3.28 | 218,400 | — | — |
| 2004-10-08 | $3.32 | $3.32 | 81,400 | — | — |
| 2004-10-07 | $3.44 | $3.44 | 264,500 | — | — |
| 2004-10-06 | $3.63 | $3.63 | 429,800 | — | — |
| 2004-10-05 | $3.31 | $3.31 | 46,300 | — | — |
| 2004-10-04 | $3.40 | $3.40 | 66,900 | — | — |
| 2004-10-01 | $3.50 | $3.50 | 31,900 | — | — |
| 2004-09-30 | $3.46 | $3.46 | 43,000 | — | — |
| 2004-09-29 | $3.46 | $3.46 | 33,000 | — | — |
| 2004-09-28 | $3.52 | $3.52 | 81,200 | — | — |
| 2004-09-27 | $3.44 | $3.44 | 60,500 | — | — |
| 2004-09-24 | $3.55 | $3.55 | 81,900 | — | — |
| 2004-09-23 | $3.55 | $3.55 | 163,400 | — | — |
| 2004-09-22 | $3.56 | $3.56 | 89,100 | — | — |
| 2004-09-21 | $3.57 | $3.57 | 62,300 | — | — |
| 2004-09-20 | $3.41 | $3.41 | 26,600 | — | — |
| 2004-09-17 | $3.51 | $3.51 | 117,700 | — | — |
| 2004-09-16 | $3.51 | $3.51 | 75,000 | — | — |
| 2004-09-15 | $3.40 | $3.40 | 239,300 | — | — |
| 2004-09-14 | $3.48 | $3.48 | 40,000 | — | — |
| 2004-09-13 | $3.45 | $3.45 | 98,900 | — | — |
| 2004-09-10 | $3.48 | $3.48 | 56,700 | — | — |
| 2004-09-09 | $3.27 | $3.27 | 326,600 | — | — |
| 2004-09-08 | $3.30 | $3.30 | 58,300 | — | — |
| 2004-09-07 | $3.48 | $3.48 | 47,300 | — | — |
| 2004-09-03 | $3.55 | $3.55 | 38,400 | — | — |
| 2004-09-02 | $3.47 | $3.47 | 45,400 | — | — |
| 2004-09-01 | $3.46 | $3.46 | 130,000 | — | — |
| 2004-08-31 | $3.57 | $3.57 | 65,700 | — | — |
| 2004-08-30 | $3.31 | $3.31 | 25,000 | — | — |
| 2004-08-27 | $3.37 | $3.37 | 54,800 | — | — |
| 2004-08-26 | $3.35 | $3.35 | 664,100 | — | — |
| 2004-08-25 | $3.58 | $3.58 | 71,200 | — | — |
| 2004-08-24 | $3.60 | $3.60 | 24,100 | — | — |
| 2004-08-23 | $3.75 | $3.75 | 49,400 | — | — |
| 2004-08-20 | $3.61 | $3.61 | 34,000 | — | — |
| 2004-08-19 | $3.48 | $3.48 | 27,100 | — | — |
| 2004-08-18 | $3.60 | $3.60 | 62,400 | — | — |
| 2004-08-17 | $3.68 | $3.68 | 45,600 | — | — |
| 2004-08-16 | $3.52 | $3.52 | 68,400 | — | — |
| 2004-08-13 | $3.51 | $3.51 | 54,800 | — | — |
| 2004-08-12 | $3.50 | $3.50 | 90,700 | — | — |
| 2004-08-11 | $3.50 | $3.50 | 61,400 | — | — |
| 2004-08-10 | $3.55 | $3.55 | 37,000 | — | — |
| 2004-08-09 | $3.56 | $3.56 | 35,600 | — | — |
| 2004-08-06 | $3.70 | $3.70 | 220,700 | — | — |
| 2004-08-05 | $3.83 | $3.83 | 66,800 | — | — |
| 2004-08-04 | $3.91 | $3.91 | 130,400 | — | — |
| 2004-08-03 | $3.91 | $3.91 | 36,500 | — | — |
| 2004-08-02 | $4.00 | $4.00 | 89,600 | — | — |
| 2004-07-30 | $4.07 | $4.07 | 39,800 | — | — |
| 2004-07-29 | $4.12 | $4.12 | 72,000 | — | — |
| 2004-07-28 | $4.18 | $4.18 | 206,400 | — | — |
| 2004-07-27 | $4.22 | $4.22 | 436,400 | — | — |
| 2004-07-26 | $4.25 | $4.25 | 91,300 | — | — |
| 2004-07-23 | $4.26 | $4.26 | 49,700 | — | — |
| 2004-07-22 | $4.27 | $4.27 | 140,800 | — | — |
| 2004-07-21 | $4.26 | $4.26 | 49,000 | — | — |
| 2004-07-20 | $4.29 | $4.29 | 71,400 | — | — |
| 2004-07-19 | $4.20 | $4.20 | 54,200 | — | — |
| 2004-07-16 | $4.15 | $4.15 | 130,200 | — | — |
| 2004-07-15 | $4.20 | $4.20 | 382,900 | — | — |
| 2004-07-14 | $4.75 | $4.75 | 84,400 | — | — |
| 2004-07-13 | $4.82 | $4.82 | 118,600 | — | — |
| 2004-07-12 | $4.75 | $4.75 | 86,800 | — | — |
| 2004-07-09 | $4.75 | $4.75 | 129,600 | — | — |
| 2004-07-08 | $4.68 | $4.68 | 84,300 | — | — |
| 2004-07-07 | $4.77 | $4.77 | 102,000 | — | — |
| 2004-07-06 | $4.78 | $4.78 | 119,400 | — | — |
| 2004-07-02 | $4.78 | $4.78 | 31,100 | — | — |
| 2004-07-01 | $4.70 | $4.70 | 270,600 | — | — |
| 2004-06-30 | $4.87 | $4.87 | 326,100 | — | — |
| 2004-06-29 | $4.85 | $4.85 | 143,800 | — | — |
| 2004-06-28 | $4.71 | $4.71 | 51,800 | — | — |
| 2004-06-25 | $4.62 | $4.62 | 154,100 | — | — |
| 2004-06-24 | $4.66 | $4.66 | 49,000 | — | — |
| 2004-06-23 | $4.80 | $4.80 | 44,500 | — | — |
| 2004-06-22 | $4.81 | $4.81 | 101,900 | — | — |
| 2004-06-21 | $4.85 | $4.85 | 37,600 | — | — |
| 2004-06-18 | $4.78 | $4.78 | 203,700 | — | — |
| 2004-06-17 | $4.66 | $4.66 | 244,200 | — | — |
| 2004-06-16 | $4.90 | $4.90 | 176,800 | — | — |
| 2004-06-15 | $4.89 | $4.89 | 42,500 | — | — |
| 2004-06-14 | $4.85 | $4.85 | 180,400 | — | — |
| 2004-06-10 | $5.10 | $5.10 | 101,700 | — | — |
| 2004-06-09 | $5.07 | $5.07 | 151,000 | — | — |
| 2004-06-08 | $5.01 | $5.01 | 57,500 | — | — |
| 2004-06-07 | $5.06 | $5.06 | 38,800 | — | — |
| 2004-06-04 | $4.90 | $4.90 | 50,700 | — | — |
| 2004-06-03 | $4.86 | $4.86 | 76,200 | — | — |
| 2004-06-02 | $4.92 | $4.92 | 98,900 | — | — |
| 2004-06-01 | $4.84 | $4.84 | 124,100 | — | — |
| 2004-05-28 | $4.76 | $4.76 | 238,000 | — | — |
| 2004-05-27 | $4.80 | $4.80 | 146,800 | — | — |
| 2004-05-26 | $4.74 | $4.74 | 121,200 | — | — |
| 2004-05-25 | $4.96 | $4.96 | 162,900 | — | — |
| 2004-05-24 | $4.95 | $4.95 | 121,600 | — | — |
| 2004-05-21 | $5.00 | $5.00 | 98,800 | — | — |
| 2004-05-20 | $4.90 | $4.90 | 168,000 | — | — |
| 2004-05-19 | $4.99 | $4.99 | 135,300 | — | — |
| 2004-05-18 | $5.26 | $5.26 | 26,300 | — | — |
| 2004-05-17 | $5.27 | $5.27 | 111,000 | — | — |
| 2004-05-14 | $5.26 | $5.26 | 67,500 | — | — |
| 2004-05-13 | $5.27 | $5.27 | 83,900 | — | — |
| 2004-05-12 | $5.22 | $5.22 | 189,000 | — | — |
| 2004-05-11 | $5.09 | $5.09 | 110,600 | — | — |
| 2004-05-10 | $4.91 | $4.91 | 96,600 | — | — |
| 2004-05-07 | $5.05 | $5.05 | 149,000 | — | — |
| 2004-05-06 | $5.22 | $5.22 | 116,500 | — | — |
| 2004-05-05 | $5.10 | $5.10 | 171,100 | — | — |
| 2004-05-04 | $5.20 | $5.20 | 139,200 | — | — |
| 2004-05-03 | $5.16 | $5.16 | 144,000 | — | — |
| 2004-04-30 | $5.19 | $5.19 | 263,200 | — | — |
| 2004-04-29 | $5.13 | $5.13 | 252,800 | — | — |
| 2004-04-28 | $5.20 | $5.20 | 201,400 | — | — |
| 2004-04-27 | $5.46 | $5.46 | 189,300 | — | — |
| 2004-04-26 | $5.28 | $5.28 | 353,000 | — | — |
| 2004-04-23 | $5.20 | $5.20 | 3,914,500 | — | — |
| 2004-04-22 | $4.78 | $4.78 | 220,200 | — | — |
| 2004-04-21 | $4.91 | $4.91 | 173,700 | — | — |
| 2004-04-20 | $4.67 | $4.67 | 142,600 | — | — |
| 2004-04-19 | $4.81 | $4.81 | 36,400 | — | — |
| 2004-04-16 | $4.77 | $4.77 | 47,400 | — | — |
| 2004-04-15 | $4.65 | $4.65 | 170,400 | — | — |
| 2004-04-14 | $4.79 | $4.79 | 159,700 | — | — |
| 2004-04-13 | $4.72 | $4.72 | 889,900 | — | — |
| 2004-04-12 | $5.10 | $5.10 | 103,600 | — | — |
| 2004-04-08 | $5.07 | $5.07 | 79,700 | — | — |
| 2004-04-07 | $5.17 | $5.17 | 39,400 | — | — |
| 2004-04-06 | $5.20 | $5.20 | 61,700 | — | — |
| 2004-04-05 | $5.28 | $5.28 | 132,400 | — | — |
| 2004-04-02 | $5.14 | $5.14 | 46,300 | — | — |
| 2004-04-01 | $4.93 | $4.93 | 54,700 | — | — |
| 2004-03-31 | $5.01 | $5.01 | 64,500 | — | — |
| 2004-03-30 | $5.11 | $5.11 | 64,100 | — | — |
| 2004-03-29 | $5.12 | $5.12 | 103,000 | — | — |
| 2004-03-26 | $5.06 | $5.06 | 171,900 | — | — |
| 2004-03-25 | $4.80 | $4.80 | 115,700 | — | — |
| 2004-03-24 | $4.70 | $4.70 | 216,800 | — | — |
| 2004-03-23 | $4.72 | $4.72 | 270,200 | — | — |
| 2004-03-22 | $4.65 | $4.65 | 666,400 | — | — |
| 2004-03-19 | $4.74 | $4.74 | 89,000 | — | — |
| 2004-03-18 | $4.80 | $4.80 | 686,200 | — | — |
| 2004-03-17 | $5.19 | $5.19 | 54,500 | — | — |
| 2004-03-16 | $5.28 | $5.28 | 79,700 | — | — |
| 2004-03-15 | $5.14 | $5.14 | 133,400 | — | — |
| 2004-03-12 | $5.49 | $5.49 | 55,700 | — | — |
| 2004-03-11 | $5.26 | $5.26 | 103,000 | — | — |
| 2004-03-10 | $5.53 | $5.53 | 71,600 | — | — |
| 2004-03-09 | $5.55 | $5.55 | 100,600 | — | — |
| 2004-03-08 | $5.83 | $5.83 | 160,800 | — | — |
| 2004-03-05 | $5.92 | $5.92 | 106,200 | — | — |
| 2004-03-04 | $5.93 | $5.93 | 379,900 | — | — |
| 2004-03-03 | $6.20 | $6.20 | 586,000 | — | — |
| 2004-03-02 | $5.86 | $5.86 | 122,000 | — | — |
| 2004-03-01 | $5.75 | $5.75 | 89,300 | — | — |
| 2004-02-27 | $5.65 | $5.65 | 94,700 | — | — |
| 2004-02-26 | $5.56 | $5.56 | 46,500 | — | — |
| 2004-02-25 | $5.68 | $5.68 | 36,400 | — | — |
| 2004-02-24 | $5.36 | $5.36 | 22,100 | — | — |
| 2004-02-23 | $5.49 | $5.49 | 35,300 | — | — |
| 2004-02-20 | $5.40 | $5.40 | 32,300 | — | — |
| 2004-02-19 | $5.58 | $5.58 | 45,300 | — | — |
| 2004-02-18 | $5.81 | $5.81 | 22,900 | — | — |
| 2004-02-17 | $5.87 | $5.87 | 19,600 | — | — |
| 2004-02-13 | $5.70 | $5.70 | 46,300 | — | — |
| 2004-02-12 | $5.96 | $5.96 | 42,400 | — | — |
| 2004-02-11 | $5.93 | $5.93 | 107,000 | — | — |
| 2004-02-10 | $6.13 | $6.13 | 86,000 | — | — |
| 2004-02-09 | $5.85 | $5.85 | 64,300 | — | — |
| 2004-02-06 | $5.74 | $5.74 | 21,700 | — | — |
| 2004-02-05 | $5.65 | $5.65 | 44,900 | — | — |
| 2004-02-04 | $5.54 | $5.54 | 72,600 | — | — |
| 2004-02-03 | $5.81 | $5.81 | 68,400 | — | — |
| 2004-02-02 | $5.62 | $5.62 | 36,000 | — | — |
| 2004-01-30 | $5.66 | $5.66 | 49,200 | — | — |
| 2004-01-29 | $6.01 | $6.01 | 47,600 | — | — |
| 2004-01-28 | $5.91 | $5.91 | 81,500 | — | — |
| 2004-01-27 | $5.99 | $5.99 | 98,400 | — | — |
| 2004-01-26 | $6.14 | $6.14 | 166,700 | — | — |
| 2004-01-23 | $6.05 | $6.05 | 177,400 | — | — |
| 2004-01-22 | $6.07 | $6.07 | 181,700 | — | — |
| 2004-01-21 | $6.68 | $6.68 | 468,000 | — | — |
| 2004-01-20 | $6.68 | $6.68 | 274,700 | — | — |
| 2004-01-16 | $6.14 | $6.14 | 308,100 | — | — |
| 2004-01-15 | $6.20 | $6.20 | 213,200 | — | — |
| 2004-01-14 | $5.63 | $5.63 | 81,200 | — | — |
| 2004-01-13 | $5.48 | $5.48 | 40,900 | — | — |
| 2004-01-12 | $5.55 | $5.55 | 55,300 | — | — |
| 2004-01-09 | $5.39 | $5.39 | 83,300 | — | — |
| 2004-01-08 | $5.19 | $5.19 | 34,600 | — | — |
| 2004-01-07 | $5.14 | $5.14 | 26,500 | — | — |
| 2004-01-06 | $5.08 | $5.08 | 90,300 | — | — |
| 2004-01-05 | $5.19 | $5.19 | 65,800 | — | — |
| 2004-01-02 | $5.17 | $5.17 | 143,900 | — | — |