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
- 2000-07-28 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 | $4.47 | $4.47 | 15,800 | — | — |
| 2004-12-30 | $4.46 | $4.46 | 22,800 | — | — |
| 2004-12-29 | $4.52 | $4.52 | 18,200 | — | — |
| 2004-12-28 | $4.60 | $4.60 | 78,700 | — | — |
| 2004-12-27 | $4.60 | $4.60 | 18,900 | — | — |
| 2004-12-23 | $4.52 | $4.52 | 12,600 | — | — |
| 2004-12-22 | $4.68 | $4.68 | 12,100 | — | — |
| 2004-12-21 | $4.56 | $4.56 | 12,400 | — | — |
| 2004-12-20 | $4.58 | $4.58 | 35,300 | — | — |
| 2004-12-17 | $4.70 | $4.70 | 12,500 | — | — |
| 2004-12-16 | $4.76 | $4.76 | 23,000 | — | — |
| 2004-12-15 | $4.60 | $4.60 | 25,700 | — | — |
| 2004-12-14 | $4.79 | $4.79 | 34,300 | — | — |
| 2004-12-13 | $4.57 | $4.57 | 19,200 | — | — |
| 2004-12-10 | $4.50 | $4.50 | 23,000 | — | — |
| 2004-12-09 | $4.53 | $4.53 | 17,800 | — | — |
| 2004-12-08 | $4.62 | $4.62 | 25,800 | — | — |
| 2004-12-07 | $4.69 | $4.69 | 65,700 | — | — |
| 2004-12-06 | $4.60 | $4.60 | 73,900 | — | — |
| 2004-12-03 | $4.76 | $4.76 | 51,700 | — | — |
| 2004-12-02 | $4.86 | $4.86 | 145,400 | — | — |
| 2004-12-01 | $4.79 | $4.79 | 181,600 | — | — |
| 2004-11-30 | $4.21 | $4.21 | 66,200 | — | — |
| 2004-11-29 | $4.28 | $4.28 | 98,700 | — | — |
| 2004-11-26 | $4.32 | $4.32 | 48,500 | — | — |
| 2004-11-24 | $4.47 | $4.47 | 104,800 | — | — |
| 2004-11-23 | $4.60 | $4.60 | 19,800 | — | — |
| 2004-11-22 | $4.75 | $4.75 | 92,200 | — | — |
| 2004-11-19 | $4.70 | $4.70 | 50,200 | — | — |
| 2004-11-18 | $4.75 | $4.75 | 105,100 | — | — |
| 2004-11-17 | $4.70 | $4.70 | 79,000 | — | — |
| 2004-11-16 | $4.60 | $4.60 | 95,300 | — | — |
| 2004-11-15 | $4.67 | $4.67 | 231,600 | — | — |
| 2004-11-12 | $4.65 | $4.65 | 97,900 | — | — |
| 2004-11-11 | $4.50 | $4.50 | 157,000 | — | — |
| 2004-11-10 | $4.22 | $4.22 | 333,100 | — | — |
| 2004-11-09 | $4.38 | $4.38 | 268,700 | — | — |
| 2004-11-08 | $4.10 | $4.10 | 169,900 | — | — |
| 2004-11-05 | $3.75 | $3.75 | 29,600 | — | — |
| 2004-11-04 | $3.75 | $3.75 | 85,900 | — | — |
| 2004-11-03 | $3.61 | $3.61 | 84,900 | — | — |
| 2004-11-02 | $3.39 | $3.39 | 106,500 | — | — |
| 2004-11-01 | $3.30 | $3.30 | 174,800 | — | — |
| 2004-10-29 | $3.40 | $3.40 | 90,300 | — | — |
| 2004-10-28 | $3.10 | $3.10 | 137,300 | — | — |
| 2004-10-27 | $3.42 | $3.42 | 54,700 | — | — |
| 2004-10-26 | $3.49 | $3.49 | 49,100 | — | — |
| 2004-10-25 | $3.46 | $3.46 | 61,700 | — | — |
| 2004-10-22 | $3.57 | $3.57 | 8,700 | — | — |
| 2004-10-21 | $3.50 | $3.50 | 58,000 | — | — |
| 2004-10-20 | $3.26 | $3.26 | 217,000 | — | — |
| 2004-10-19 | $3.35 | $3.35 | 114,000 | — | — |
| 2004-10-18 | $3.62 | $3.62 | 7,700 | — | — |
| 2004-10-15 | $3.49 | $3.49 | 35,500 | — | — |
| 2004-10-14 | $3.62 | $3.62 | 5,200 | — | — |
| 2004-10-13 | $3.68 | $3.68 | 13,100 | — | — |
| 2004-10-12 | $3.70 | $3.70 | 31,100 | — | — |
| 2004-10-11 | $3.80 | $3.80 | 35,200 | — | — |
| 2004-10-08 | $3.81 | $3.81 | 25,800 | — | — |
| 2004-10-07 | $3.89 | $3.89 | 22,000 | — | — |
| 2004-10-06 | $3.91 | $3.91 | 5,900 | — | — |
| 2004-10-05 | $4.01 | $4.01 | 20,700 | — | — |
| 2004-10-04 | $4.01 | $4.01 | 21,300 | — | — |
| 2004-10-01 | $4.02 | $4.02 | 30,500 | — | — |
| 2004-09-30 | $3.96 | $3.96 | 12,400 | — | — |
| 2004-09-29 | $3.94 | $3.94 | 47,800 | — | — |
| 2004-09-28 | $4.05 | $4.05 | 23,300 | — | — |
| 2004-09-27 | $4.10 | $4.10 | 74,200 | — | — |
| 2004-09-24 | $4.05 | $4.05 | 13,800 | — | — |
| 2004-09-23 | $3.91 | $3.91 | 13,700 | — | — |
| 2004-09-22 | $3.94 | $3.94 | 7,700 | — | — |
| 2004-09-21 | $4.02 | $4.02 | 18,800 | — | — |
| 2004-09-20 | $4.00 | $4.00 | 25,300 | — | — |
| 2004-09-17 | $4.00 | $4.00 | 6,500 | — | — |
| 2004-09-16 | $4.03 | $4.03 | 19,000 | — | — |
| 2004-09-15 | $4.09 | $4.09 | 17,200 | — | — |
| 2004-09-14 | $4.12 | $4.12 | 88,900 | — | — |
| 2004-09-13 | $4.04 | $4.04 | 50,000 | — | — |
| 2004-09-10 | $4.00 | $4.00 | 12,000 | — | — |
| 2004-09-09 | $3.92 | $3.92 | 6,900 | — | — |
| 2004-09-08 | $4.02 | $4.02 | 22,600 | — | — |
| 2004-09-07 | $3.94 | $3.94 | 31,800 | — | — |
| 2004-09-03 | $3.86 | $3.86 | 6,500 | — | — |
| 2004-09-02 | $3.99 | $3.99 | 5,200 | — | — |
| 2004-09-01 | $3.99 | $3.99 | 367,000 | — | — |
| 2004-08-31 | $4.04 | $4.04 | 20,000 | — | — |
| 2004-08-30 | $4.00 | $4.00 | 26,500 | — | — |
| 2004-08-27 | $3.85 | $3.85 | 14,400 | — | — |
| 2004-08-26 | $3.96 | $3.96 | 3,400 | — | — |
| 2004-08-25 | $4.00 | $4.00 | 18,600 | — | — |
| 2004-08-24 | $3.79 | $3.79 | 46,500 | — | — |
| 2004-08-23 | $4.16 | $4.16 | 44,500 | — | — |
| 2004-08-20 | $3.83 | $3.83 | 18,700 | — | — |
| 2004-08-19 | $3.87 | $3.87 | 34,300 | — | — |
| 2004-08-18 | $3.91 | $3.91 | 26,000 | — | — |
| 2004-08-17 | $3.85 | $3.85 | 26,900 | — | — |
| 2004-08-16 | $3.89 | $3.89 | 55,300 | — | — |
| 2004-08-13 | $3.82 | $3.82 | 26,000 | — | — |
| 2004-08-12 | $3.74 | $3.74 | 41,900 | — | — |
| 2004-08-11 | $3.91 | $3.91 | 83,400 | — | — |
| 2004-08-10 | $3.88 | $3.88 | 90,700 | — | — |
| 2004-08-09 | $4.24 | $4.24 | 208,700 | — | — |
| 2004-08-06 | $3.57 | $3.57 | 100,200 | — | — |
| 2004-08-05 | $3.31 | $3.31 | 391,200 | — | — |
| 2004-08-04 | $3.44 | $3.44 | 1,184,900 | — | — |
| 2004-08-03 | $4.40 | $4.40 | 24,800 | — | — |
| 2004-08-02 | $4.50 | $4.50 | 65,400 | — | — |
| 2004-07-30 | $4.71 | $4.71 | 213,100 | — | — |
| 2004-07-29 | $4.93 | $4.93 | 61,600 | — | — |
| 2004-07-28 | $5.09 | $5.09 | 34,500 | — | — |
| 2004-07-27 | $4.96 | $4.96 | 65,900 | — | — |
| 2004-07-26 | $4.73 | $4.73 | 46,800 | — | — |
| 2004-07-23 | $4.75 | $4.75 | 29,300 | — | — |
| 2004-07-22 | $4.85 | $4.85 | 46,600 | — | — |
| 2004-07-21 | $4.94 | $4.94 | 65,300 | — | — |
| 2004-07-20 | $5.30 | $5.30 | 122,500 | — | — |
| 2004-07-19 | $5.38 | $5.38 | 18,500 | — | — |
| 2004-07-16 | $5.38 | $5.38 | 24,100 | — | — |
| 2004-07-15 | $5.35 | $5.35 | 28,700 | — | — |
| 2004-07-14 | $5.50 | $5.50 | 33,500 | — | — |
| 2004-07-13 | $5.60 | $5.60 | 52,500 | — | — |
| 2004-07-12 | $5.48 | $5.48 | 46,800 | — | — |
| 2004-07-09 | $5.16 | $5.16 | 43,100 | — | — |
| 2004-07-08 | $5.40 | $5.40 | 66,500 | — | — |
| 2004-07-07 | $5.63 | $5.63 | 354,000 | — | — |
| 2004-07-06 | $5.20 | $5.20 | 23,900 | — | — |
| 2004-07-02 | $5.26 | $5.26 | 19,400 | — | — |
| 2004-07-01 | $5.19 | $5.19 | 20,700 | — | — |
| 2004-06-30 | $5.30 | $5.30 | 15,000 | — | — |
| 2004-06-29 | $5.40 | $5.40 | 43,400 | — | — |
| 2004-06-28 | $5.19 | $5.19 | 87,300 | — | — |
| 2004-06-25 | $4.90 | $4.90 | 29,300 | — | — |
| 2004-06-24 | $4.90 | $4.90 | 16,800 | — | — |
| 2004-06-23 | $4.71 | $4.71 | 37,400 | — | — |
| 2004-06-22 | $4.55 | $4.55 | 67,800 | — | — |
| 2004-06-21 | $4.40 | $4.40 | 137,200 | — | — |
| 2004-06-18 | $4.58 | $4.58 | 11,300 | — | — |
| 2004-06-17 | $4.68 | $4.68 | 7,300 | — | — |
| 2004-06-16 | $4.62 | $4.62 | 14,500 | — | — |
| 2004-06-15 | $4.60 | $4.60 | 10,400 | — | — |
| 2004-06-14 | $4.64 | $4.64 | 16,700 | — | — |
| 2004-06-10 | $4.60 | $4.60 | 8,400 | — | — |
| 2004-06-09 | $4.58 | $4.58 | 5,900 | — | — |
| 2004-06-08 | $4.72 | $4.72 | 5,200 | — | — |
| 2004-06-07 | $4.68 | $4.68 | 12,600 | — | — |
| 2004-06-04 | $4.60 | $4.60 | 16,800 | — | — |
| 2004-06-03 | $4.37 | $4.37 | 9,300 | — | — |
| 2004-06-02 | $4.52 | $4.52 | 14,900 | — | — |
| 2004-06-01 | $4.36 | $4.36 | 29,600 | — | — |
| 2004-05-28 | $4.39 | $4.39 | 17,300 | — | — |
| 2004-05-27 | $4.43 | $4.43 | 9,400 | — | — |
| 2004-05-26 | $4.44 | $4.44 | 19,100 | — | — |
| 2004-05-25 | $4.42 | $4.42 | 57,900 | — | — |
| 2004-05-24 | $4.55 | $4.55 | 24,000 | — | — |
| 2004-05-21 | $4.64 | $4.64 | 14,100 | — | — |
| 2004-05-20 | $4.59 | $4.59 | 43,000 | — | — |
| 2004-05-19 | $4.79 | $4.79 | 88,200 | — | — |
| 2004-05-18 | $4.50 | $4.50 | 134,500 | — | — |
| 2004-05-17 | $3.77 | $3.77 | 260,900 | — | — |
| 2004-05-14 | $4.30 | $4.30 | 45,400 | — | — |
| 2004-05-13 | $4.72 | $4.72 | 50,100 | — | — |
| 2004-05-12 | $4.40 | $4.40 | 32,900 | — | — |
| 2004-05-11 | $4.56 | $4.56 | 41,200 | — | — |
| 2004-05-10 | $4.60 | $4.60 | 39,600 | — | — |
| 2004-05-07 | $4.90 | $4.90 | 21,800 | — | — |
| 2004-05-06 | $5.10 | $5.10 | 17,600 | — | — |
| 2004-05-05 | $4.97 | $4.97 | 23,100 | — | — |
| 2004-05-04 | $4.84 | $4.84 | 92,600 | — | — |
| 2004-05-03 | $5.35 | $5.35 | 191,300 | — | — |
| 2004-04-30 | $5.75 | $5.75 | 143,600 | — | — |
| 2004-04-29 | $5.58 | $5.58 | 26,800 | — | — |
| 2004-04-28 | $5.75 | $5.75 | 30,300 | — | — |
| 2004-04-27 | $6.00 | $6.00 | 67,300 | — | — |
| 2004-04-26 | $5.91 | $5.91 | 33,200 | — | — |
| 2004-04-23 | $6.03 | $6.03 | 15,100 | — | — |
| 2004-04-22 | $6.02 | $6.02 | 33,600 | — | — |
| 2004-04-21 | $5.80 | $5.80 | 88,900 | — | — |
| 2004-04-20 | $6.01 | $6.01 | 140,000 | — | — |
| 2004-04-19 | $5.90 | $5.90 | 180,200 | — | — |
| 2004-04-16 | $5.56 | $5.56 | 58,200 | — | — |
| 2004-04-15 | $5.75 | $5.75 | 310,900 | — | — |
| 2004-04-14 | $4.95 | $4.95 | 5,100 | — | — |
| 2004-04-13 | $4.97 | $4.97 | 12,000 | — | — |
| 2004-04-12 | $4.96 | $4.96 | 54,700 | — | — |
| 2004-04-08 | $4.81 | $4.81 | 21,800 | — | — |
| 2004-04-07 | $4.71 | $4.71 | 130,700 | — | — |
| 2004-04-06 | $4.98 | $4.98 | 21,900 | — | — |
| 2004-04-05 | $5.10 | $5.10 | 54,300 | — | — |
| 2004-04-02 | $5.02 | $5.02 | 23,600 | — | — |
| 2004-04-01 | $5.15 | $5.15 | 29,000 | — | — |
| 2004-03-31 | $5.00 | $5.00 | 71,400 | — | — |
| 2004-03-30 | $4.94 | $4.94 | 30,500 | — | — |
| 2004-03-29 | $4.80 | $4.80 | 25,200 | — | — |
| 2004-03-26 | $4.77 | $4.77 | 24,700 | — | — |
| 2004-03-25 | $4.65 | $4.65 | 36,100 | — | — |
| 2004-03-24 | $4.35 | $4.35 | 279,300 | — | — |
| 2004-03-23 | $4.75 | $4.75 | 126,600 | — | — |
| 2004-03-22 | $4.85 | $4.85 | 66,400 | — | — |
| 2004-03-19 | $5.03 | $5.03 | 7,200 | — | — |
| 2004-03-18 | $5.11 | $5.11 | 10,400 | — | — |
| 2004-03-17 | $5.21 | $5.21 | 33,200 | — | — |
| 2004-03-16 | $4.91 | $4.91 | 53,700 | — | — |
| 2004-03-15 | $5.01 | $5.01 | 20,800 | — | — |
| 2004-03-12 | $5.05 | $5.05 | 37,000 | — | — |
| 2004-03-11 | $4.85 | $4.85 | 74,900 | — | — |
| 2004-03-10 | $5.40 | $5.40 | 23,400 | — | — |
| 2004-03-09 | $5.35 | $5.35 | 56,900 | — | — |
| 2004-03-08 | $5.54 | $5.54 | 82,400 | — | — |
| 2004-03-05 | $5.95 | $5.95 | 93,000 | — | — |
| 2004-03-04 | $5.52 | $5.52 | 21,300 | — | — |
| 2004-03-03 | $5.27 | $5.27 | 38,900 | — | — |
| 2004-03-02 | $5.35 | $5.35 | 39,400 | — | — |
| 2004-03-01 | $5.52 | $5.52 | 56,900 | — | — |
| 2004-02-27 | $5.80 | $5.80 | 26,200 | — | — |
| 2004-02-26 | $5.88 | $5.88 | 133,600 | — | — |
| 2004-02-25 | $5.76 | $5.76 | 111,200 | — | — |
| 2004-02-24 | $5.30 | $5.30 | 204,300 | — | — |
| 2004-02-23 | $5.50 | $5.50 | 100,000 | — | — |
| 2004-02-20 | $5.77 | $5.77 | 183,000 | — | — |
| 2004-02-19 | $6.18 | $6.18 | 278,300 | — | — |
| 2004-02-18 | $7.25 | $7.25 | 65,800 | — | — |
| 2004-02-17 | $7.35 | $7.35 | 171,200 | — | — |
| 2004-02-13 | $7.42 | $7.42 | 115,400 | — | — |
| 2004-02-12 | $7.80 | $7.80 | 122,500 | — | — |
| 2004-02-11 | $7.58 | $7.58 | 326,500 | — | — |
| 2004-02-10 | $6.70 | $6.70 | 141,000 | — | — |
| 2004-02-09 | $6.38 | $6.38 | 84,700 | — | — |
| 2004-02-06 | $6.49 | $6.49 | 136,200 | — | — |
| 2004-02-05 | $6.44 | $6.44 | 98,800 | — | — |
| 2004-02-04 | $6.40 | $6.40 | 314,000 | — | — |
| 2004-02-03 | $6.03 | $6.03 | 232,000 | — | — |
| 2004-02-02 | $5.73 | $5.73 | 35,300 | — | — |
| 2004-01-30 | $5.51 | $5.51 | 50,700 | — | — |
| 2004-01-29 | $5.40 | $5.40 | 198,700 | — | — |
| 2004-01-28 | $5.73 | $5.73 | 68,000 | — | — |
| 2004-01-27 | $5.93 | $5.93 | 108,300 | — | — |
| 2004-01-26 | $6.28 | $6.28 | 954,600 | — | — |
| 2004-01-23 | $6.00 | $6.00 | 480,600 | — | — |
| 2004-01-22 | $5.55 | $5.55 | 545,800 | — | — |
| 2004-01-21 | $5.01 | $5.01 | 143,200 | — | — |
| 2004-01-20 | $5.18 | $5.18 | 218,200 | — | — |
| 2004-01-16 | $5.00 | $5.00 | 254,900 | — | — |
| 2004-01-15 | $4.68 | $4.68 | 80,800 | — | — |
| 2004-01-14 | $4.35 | $4.35 | 210,400 | — | — |
| 2004-01-13 | $4.20 | $4.20 | 136,200 | — | — |
| 2004-01-12 | $4.57 | $4.57 | 588,900 | — | — |
| 2004-01-09 | $3.62 | $3.62 | 97,000 | — | — |
| 2004-01-08 | $3.55 | $3.55 | 70,100 | — | — |
| 2004-01-07 | $3.45 | $3.45 | 29,900 | — | — |
| 2004-01-06 | $3.40 | $3.40 | 71,900 | — | — |
| 2004-01-05 | $3.30 | $3.30 | 18,900 | — | — |
| 2004-01-02 | $3.18 | $3.18 | 17,200 | — | — |