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
- 2002-07-29 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 | $4.25 | $4.53 | 21,300 | — | — |
| 2004-12-30 | $4.16 | $4.43 | 22,100 | — | — |
| 2004-12-29 | $4.15 | $4.42 | 33,300 | — | — |
| 2004-12-28 | $4.03 | $4.29 | 20,700 | — | — |
| 2004-12-27 | $4.05 | $4.31 | 12,700 | — | — |
| 2004-12-23 | $4.08 | $4.35 | 26,400 | — | — |
| 2004-12-22 | $4.04 | $4.30 | 156,400 | — | — |
| 2004-12-21 | $4.04 | $4.30 | 120,000 | — | — |
| 2004-12-20 | $4.04 | $4.30 | 365,800 | — | — |
| 2004-12-17 | $3.93 | $4.19 | 36,900 | — | — |
| 2004-12-16 | $3.80 | $4.05 | 177,000 | — | — |
| 2004-12-15 | $3.71 | $3.95 | 75,900 | — | — |
| 2004-12-14 | $3.65 | $3.86 | 72,900 | — | — |
| 2004-12-13 | $3.65 | $3.86 | 32,200 | — | — |
| 2004-12-10 | $3.68 | $3.89 | 25,100 | — | — |
| 2004-12-09 | $3.72 | $3.94 | 54,300 | — | — |
| 2004-12-08 | $3.72 | $3.94 | 45,900 | — | — |
| 2004-12-07 | $3.81 | $4.03 | 35,500 | — | — |
| 2004-12-06 | $3.85 | $4.07 | 773,600 | — | — |
| 2004-12-03 | $3.80 | $4.02 | 31,300 | — | — |
| 2004-12-02 | $3.85 | $4.07 | 70,100 | — | — |
| 2004-12-01 | $3.88 | $4.10 | 31,100 | — | — |
| 2004-11-30 | $3.78 | $4.00 | 24,100 | — | — |
| 2004-11-29 | $3.83 | $4.05 | 35,500 | — | — |
| 2004-11-26 | $3.87 | $4.09 | 9,800 | — | — |
| 2004-11-24 | $3.92 | $4.15 | 50,000 | — | — |
| 2004-11-23 | $3.85 | $4.07 | 41,000 | — | — |
| 2004-11-22 | $3.86 | $4.08 | 16,100 | — | — |
| 2004-11-19 | $3.87 | $4.09 | 22,300 | — | — |
| 2004-11-18 | $3.85 | $4.07 | 50,300 | — | — |
| 2004-11-17 | $3.85 | $4.07 | 55,300 | — | — |
| 2004-11-16 | $3.89 | $4.11 | 28,400 | — | — |
| 2004-11-15 | $3.81 | $4.03 | 68,300 | — | — |
| 2004-11-12 | $3.90 | $4.13 | 30,000 | — | — |
| 2004-11-11 | $4.04 | $4.27 | 8,600 | — | — |
| 2004-11-10 | $3.95 | $4.18 | 18,500 | — | — |
| 2004-11-09 | $3.99 | $4.22 | 27,000 | — | — |
| 2004-11-08 | $4.04 | $4.27 | 17,300 | — | — |
| 2004-11-05 | $3.93 | $4.16 | 47,700 | — | — |
| 2004-11-04 | $4.05 | $4.28 | 13,500 | — | — |
| 2004-11-03 | $4.00 | $4.23 | 79,400 | — | — |
| 2004-11-02 | $3.95 | $4.18 | 34,800 | — | — |
| 2004-11-01 | $3.99 | $4.22 | 20,000 | — | — |
| 2004-10-29 | $4.09 | $4.33 | 55,800 | — | — |
| 2004-10-28 | $4.10 | $4.34 | 14,100 | — | — |
| 2004-10-27 | $4.08 | $4.32 | 33,300 | — | — |
| 2004-10-26 | $4.06 | $4.29 | 19,100 | — | — |
| 2004-10-25 | $4.26 | $4.51 | 24,000 | — | — |
| 2004-10-22 | $4.27 | $4.52 | 6,100 | — | — |
| 2004-10-21 | $4.29 | $4.54 | 7,000 | — | — |
| 2004-10-20 | $4.36 | $4.61 | 49,900 | — | — |
| 2004-10-19 | $4.20 | $4.44 | 18,300 | — | — |
| 2004-10-18 | $4.28 | $4.53 | 13,300 | — | — |
| 2004-10-15 | $4.33 | $4.58 | 5,600 | — | — |
| 2004-10-14 | $4.33 | $4.58 | 4,100 | — | — |
| 2004-10-13 | $4.37 | $4.62 | 4,500 | — | — |
| 2004-10-12 | $4.40 | $4.65 | 4,800 | — | — |
| 2004-10-11 | $4.44 | $4.70 | 1,800 | — | — |
| 2004-10-08 | $4.42 | $4.68 | 12,600 | — | — |
| 2004-10-07 | $4.38 | $4.63 | 14,400 | — | — |
| 2004-10-06 | $4.47 | $4.73 | 10,900 | — | — |
| 2004-10-05 | $4.50 | $4.76 | 14,100 | — | — |
| 2004-10-04 | $4.46 | $4.72 | 3,600 | — | — |
| 2004-10-01 | $4.39 | $4.64 | 17,200 | — | — |
| 2004-09-30 | $4.39 | $4.64 | 23,600 | — | — |
| 2004-09-29 | $4.43 | $4.69 | 24,900 | — | — |
| 2004-09-28 | $4.46 | $4.72 | 26,400 | — | — |
| 2004-09-27 | $4.44 | $4.70 | 17,100 | — | — |
| 2004-09-24 | $4.32 | $4.57 | 9,400 | — | — |
| 2004-09-23 | $4.45 | $4.71 | 31,300 | — | — |
| 2004-09-22 | $4.37 | $4.62 | 8,100 | — | — |
| 2004-09-21 | $4.37 | $4.62 | 8,000 | — | — |
| 2004-09-20 | $4.28 | $4.53 | 59,800 | — | — |
| 2004-09-17 | $4.27 | $4.52 | 64,700 | — | — |
| 2004-09-16 | $4.27 | $4.52 | 45,600 | — | — |
| 2004-09-15 | $4.24 | $4.49 | 39,600 | — | — |
| 2004-09-14 | $4.34 | $4.57 | 44,600 | — | — |
| 2004-09-13 | $4.46 | $4.70 | 16,300 | — | — |
| 2004-09-10 | $4.45 | $4.69 | 20,900 | — | — |
| 2004-09-09 | $4.43 | $4.66 | 26,000 | — | — |
| 2004-09-08 | $4.41 | $4.64 | 18,700 | — | — |
| 2004-09-07 | $4.37 | $4.60 | 13,200 | — | — |
| 2004-09-03 | $4.31 | $4.54 | 6,000 | — | — |
| 2004-09-02 | $4.34 | $4.57 | 18,000 | — | — |
| 2004-09-01 | $4.39 | $4.62 | 2,400 | — | — |
| 2004-08-31 | $4.38 | $4.61 | 6,200 | — | — |
| 2004-08-30 | $4.30 | $4.53 | 2,800 | — | — |
| 2004-08-27 | $4.22 | $4.44 | 8,700 | — | — |
| 2004-08-26 | $4.22 | $4.44 | 7,100 | — | — |
| 2004-08-25 | $4.20 | $4.42 | 11,500 | — | — |
| 2004-08-24 | $4.17 | $4.39 | 10,300 | — | — |
| 2004-08-23 | $4.20 | $4.42 | 10,800 | — | — |
| 2004-08-20 | $4.35 | $4.58 | 13,100 | — | — |
| 2004-08-19 | $4.16 | $4.38 | 11,700 | — | — |
| 2004-08-18 | $4.10 | $4.32 | 32,900 | — | — |
| 2004-08-17 | $4.16 | $4.38 | 27,800 | — | — |
| 2004-08-16 | $4.23 | $4.45 | 12,600 | — | — |
| 2004-08-13 | $4.13 | $4.35 | 18,800 | — | — |
| 2004-08-12 | $4.12 | $4.34 | 18,800 | — | — |
| 2004-08-11 | $4.45 | $4.69 | 14,900 | — | — |
| 2004-08-10 | $4.36 | $4.59 | 46,500 | — | — |
| 2004-08-09 | $4.44 | $4.67 | 33,100 | — | — |
| 2004-08-06 | $4.49 | $4.73 | 4,800 | — | — |
| 2004-08-05 | $4.55 | $4.79 | 21,400 | — | — |
| 2004-08-04 | $4.79 | $5.04 | 8,600 | — | — |
| 2004-08-03 | $4.90 | $5.16 | 49,000 | — | — |
| 2004-08-02 | $4.89 | $5.15 | 22,700 | — | — |
| 2004-07-30 | $4.77 | $5.02 | 8,600 | — | — |
| 2004-07-29 | $4.73 | $4.98 | 22,300 | — | — |
| 2004-07-28 | $4.74 | $4.99 | 23,700 | — | — |
| 2004-07-27 | $4.66 | $4.91 | 8,900 | — | — |
| 2004-07-26 | $4.77 | $5.02 | 6,200 | — | — |
| 2004-07-23 | $4.81 | $5.06 | 15,200 | — | — |
| 2004-07-22 | $4.64 | $4.89 | 33,000 | — | — |
| 2004-07-21 | $4.51 | $4.75 | 4,800 | — | — |
| 2004-07-20 | $4.55 | $4.79 | 9,300 | — | — |
| 2004-07-19 | $4.48 | $4.72 | 21,000 | — | — |
| 2004-07-16 | $4.43 | $4.66 | 14,300 | — | — |
| 2004-07-15 | $4.37 | $4.60 | 32,400 | — | — |
| 2004-07-14 | $4.47 | $4.71 | 20,100 | — | — |
| 2004-07-13 | $4.45 | $4.69 | 19,900 | — | — |
| 2004-07-12 | $4.44 | $4.67 | 22,900 | — | — |
| 2004-07-09 | $4.50 | $4.74 | 5,900 | — | — |
| 2004-07-08 | $4.51 | $4.75 | 4,900 | — | — |
| 2004-07-07 | $4.54 | $4.78 | 11,200 | — | — |
| 2004-07-06 | $4.47 | $4.71 | 16,900 | — | — |
| 2004-07-02 | $4.56 | $4.80 | 16,400 | — | — |
| 2004-07-01 | $4.59 | $4.83 | 8,100 | — | — |
| 2004-06-30 | $4.53 | $4.77 | 13,400 | — | — |
| 2004-06-29 | $4.41 | $4.64 | 20,400 | — | — |
| 2004-06-28 | $4.40 | $4.63 | 11,500 | — | — |
| 2004-06-25 | $4.35 | $4.58 | 8,100 | — | — |
| 2004-06-24 | $4.30 | $4.53 | 24,500 | — | — |
| 2004-06-23 | $4.22 | $4.44 | 14,000 | — | — |
| 2004-06-22 | $4.30 | $4.53 | 66,200 | — | — |
| 2004-06-21 | $4.05 | $4.26 | 11,200 | — | — |
| 2004-06-18 | $4.05 | $4.26 | 20,300 | — | — |
| 2004-06-17 | $4.01 | $4.22 | 32,700 | — | — |
| 2004-06-16 | $3.96 | $4.17 | 105,500 | — | — |
| 2004-06-15 | $4.16 | $4.38 | 36,200 | — | — |
| 2004-06-14 | $4.11 | $4.33 | 15,700 | — | — |
| 2004-06-10 | $4.29 | $4.52 | 12,100 | — | — |
| 2004-06-09 | $4.18 | $4.40 | 16,600 | — | — |
| 2004-06-08 | $4.23 | $4.42 | 11,500 | — | — |
| 2004-06-07 | $4.18 | $4.37 | 10,900 | — | — |
| 2004-06-04 | $4.08 | $4.27 | 6,500 | — | — |
| 2004-06-03 | $4.01 | $4.19 | 12,400 | — | — |
| 2004-06-02 | $4.09 | $4.28 | 8,200 | — | — |
| 2004-06-01 | $4.10 | $4.29 | 7,000 | — | — |
| 2004-05-28 | $4.13 | $4.32 | 17,100 | — | — |
| 2004-05-27 | $4.14 | $4.33 | 15,500 | — | — |
| 2004-05-26 | $4.05 | $4.23 | 21,200 | — | — |
| 2004-05-25 | $4.00 | $4.18 | 9,100 | — | — |
| 2004-05-24 | $3.96 | $4.14 | 15,400 | — | — |
| 2004-05-21 | $3.96 | $4.14 | 16,500 | — | — |
| 2004-05-20 | $3.93 | $4.11 | 26,800 | — | — |
| 2004-05-19 | $3.93 | $4.11 | 24,300 | — | — |
| 2004-05-18 | $3.72 | $3.89 | 23,300 | — | — |
| 2004-05-17 | $3.78 | $3.95 | 15,000 | — | — |
| 2004-05-14 | $3.93 | $4.11 | 44,500 | — | — |
| 2004-05-13 | $3.97 | $4.15 | 9,400 | — | — |
| 2004-05-12 | $3.98 | $4.16 | 31,800 | — | — |
| 2004-05-11 | $4.03 | $4.21 | 20,700 | — | — |
| 2004-05-10 | $3.99 | $4.17 | 16,300 | — | — |
| 2004-05-07 | $4.02 | $4.20 | 19,600 | — | — |
| 2004-05-06 | $4.14 | $4.33 | 15,700 | — | — |
| 2004-05-05 | $4.16 | $4.35 | 6,900 | — | — |
| 2004-05-04 | $4.26 | $4.45 | 17,700 | — | — |
| 2004-05-03 | $4.14 | $4.33 | 10,000 | — | — |
| 2004-04-30 | $4.13 | $4.32 | 44,300 | — | — |
| 2004-04-29 | $4.15 | $4.34 | 5,600 | — | — |
| 2004-04-28 | $4.10 | $4.29 | 41,100 | — | — |
| 2004-04-27 | $4.37 | $4.57 | 18,500 | — | — |
| 2004-04-26 | $4.30 | $4.50 | 5,300 | — | — |
| 2004-04-23 | $4.30 | $4.50 | 66,000 | — | — |
| 2004-04-22 | $4.31 | $4.51 | 29,500 | — | — |
| 2004-04-21 | $4.33 | $4.53 | 16,200 | — | — |
| 2004-04-20 | $4.33 | $4.53 | 16,900 | — | — |
| 2004-04-19 | $4.40 | $4.60 | 14,700 | — | — |
| 2004-04-16 | $4.44 | $4.64 | 24,400 | — | — |
| 2004-04-15 | $4.37 | $4.57 | 4,900 | — | — |
| 2004-04-14 | $4.38 | $4.58 | 37,700 | — | — |
| 2004-04-13 | $4.53 | $4.74 | 19,400 | — | — |
| 2004-04-12 | $4.57 | $4.78 | 53,600 | — | — |
| 2004-04-08 | $4.58 | $4.79 | 21,700 | — | — |
| 2004-04-07 | $4.67 | $4.88 | 17,900 | — | — |
| 2004-04-06 | $4.75 | $4.97 | 8,300 | — | — |
| 2004-04-05 | $4.71 | $4.92 | 25,800 | — | — |
| 2004-04-02 | $4.58 | $4.79 | 41,600 | — | — |
| 2004-04-01 | $4.55 | $4.76 | 59,500 | — | — |
| 2004-03-31 | $4.38 | $4.58 | 45,600 | — | — |
| 2004-03-30 | $4.40 | $4.60 | 13,500 | — | — |
| 2004-03-29 | $4.46 | $4.66 | 40,000 | — | — |
| 2004-03-26 | $4.38 | $4.58 | 16,300 | — | — |
| 2004-03-25 | $4.39 | $4.59 | 27,000 | — | — |
| 2004-03-24 | $4.18 | $4.37 | 51,400 | — | — |
| 2004-03-23 | $4.30 | $4.50 | 47,700 | — | — |
| 2004-03-22 | $4.39 | $4.59 | 24,200 | — | — |
| 2004-03-19 | $4.47 | $4.67 | 138,200 | — | — |
| 2004-03-18 | $4.40 | $4.60 | 218,900 | — | — |
| 2004-03-17 | $4.38 | $4.58 | 13,500 | — | — |
| 2004-03-16 | $4.34 | $4.54 | 15,500 | — | — |
| 2004-03-15 | $4.47 | $4.67 | 32,900 | — | — |
| 2004-03-12 | $4.43 | $4.63 | 11,300 | — | — |
| 2004-03-11 | $4.43 | $4.63 | 21,500 | — | — |
| 2004-03-10 | $4.46 | $4.66 | 14,800 | — | — |
| 2004-03-09 | $4.74 | $4.92 | 20,000 | — | — |
| 2004-03-08 | $4.85 | $5.04 | 9,200 | — | — |
| 2004-03-05 | $4.84 | $5.03 | 9,200 | — | — |
| 2004-03-04 | $4.75 | $4.93 | 7,400 | — | — |
| 2004-03-03 | $4.78 | $4.97 | 10,100 | — | — |
| 2004-03-02 | $4.75 | $4.93 | 10,600 | — | — |
| 2004-03-01 | $4.83 | $5.02 | 10,300 | — | — |
| 2004-02-27 | $4.79 | $4.98 | 16,600 | — | — |
| 2004-02-26 | $4.67 | $4.85 | 14,600 | — | — |
| 2004-02-25 | $4.64 | $4.82 | 12,200 | — | — |
| 2004-02-24 | $4.65 | $4.83 | 22,700 | — | — |
| 2004-02-23 | $4.70 | $4.88 | 27,000 | — | — |
| 2004-02-20 | $4.75 | $4.93 | 10,700 | — | — |
| 2004-02-19 | $5.00 | $5.19 | 15,600 | — | — |
| 2004-02-18 | $5.01 | $5.20 | 9,000 | — | — |
| 2004-02-17 | $4.98 | $5.17 | 19,300 | — | — |
| 2004-02-13 | $4.69 | $4.87 | 31,800 | — | — |
| 2004-02-12 | $4.79 | $4.98 | 42,300 | — | — |
| 2004-02-11 | $5.10 | $5.30 | 83,900 | — | — |
| 2004-02-10 | $5.04 | $5.24 | 53,800 | — | — |
| 2004-02-09 | $4.79 | $4.98 | 40,800 | — | — |
| 2004-02-06 | $4.73 | $4.91 | 9,000 | — | — |
| 2004-02-05 | $4.67 | $4.85 | 22,000 | — | — |
| 2004-02-04 | $4.62 | $4.80 | 17,700 | — | — |
| 2004-02-03 | $4.59 | $4.77 | 31,700 | — | — |
| 2004-02-02 | $4.45 | $4.62 | 25,000 | — | — |
| 2004-01-30 | $4.46 | $4.63 | 7,000 | — | — |
| 2004-01-29 | $4.36 | $4.53 | 13,600 | — | — |
| 2004-01-28 | $4.35 | $4.52 | 19,200 | — | — |
| 2004-01-27 | $4.37 | $4.54 | 28,300 | — | — |
| 2004-01-26 | $4.40 | $4.57 | 396,100 | — | — |
| 2004-01-23 | $4.56 | $4.74 | 56,700 | — | — |
| 2004-01-22 | $4.80 | $4.99 | 62,200 | — | — |
| 2004-01-21 | $4.74 | $4.92 | 50,300 | — | — |
| 2004-01-20 | $4.62 | $4.80 | 252,900 | — | — |
| 2004-01-16 | $4.46 | $4.63 | 7,500 | — | — |
| 2004-01-15 | $4.39 | $4.56 | 10,000 | — | — |
| 2004-01-14 | $4.36 | $4.53 | 25,900 | — | — |
| 2004-01-13 | $4.48 | $4.65 | 5,900 | — | — |
| 2004-01-12 | $4.59 | $4.77 | 5,900 | — | — |
| 2004-01-09 | $4.57 | $4.75 | 58,500 | — | — |
| 2004-01-08 | $4.51 | $4.69 | 263,100 | — | — |
| 2004-01-07 | $4.55 | $4.73 | 3,400 | — | — |
| 2004-01-06 | $4.60 | $4.78 | 21,600 | — | — |
| 2004-01-05 | $4.63 | $4.81 | 7,800 | — | — |
| 2004-01-02 | $4.65 | $4.83 | 6,800 | — | — |