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
- 1995-04-27 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 | $4.36 | $4.36 | 141,500 | — | — |
| 2004-12-30 | $4.41 | $4.41 | 48,300 | — | — |
| 2004-12-29 | $4.34 | $4.34 | 49,100 | — | — |
| 2004-12-28 | $4.44 | $4.44 | 74,400 | — | — |
| 2004-12-27 | $4.30 | $4.30 | 53,200 | — | — |
| 2004-12-23 | $4.45 | $4.45 | 61,600 | — | — |
| 2004-12-22 | $4.32 | $4.32 | 132,900 | — | — |
| 2004-12-21 | $4.45 | $4.45 | 134,500 | — | — |
| 2004-12-20 | $4.35 | $4.35 | 167,600 | — | — |
| 2004-12-17 | $4.38 | $4.38 | 245,800 | — | — |
| 2004-12-16 | $4.19 | $4.19 | 269,900 | — | — |
| 2004-12-15 | $4.44 | $4.44 | 144,100 | — | — |
| 2004-12-14 | $4.34 | $4.34 | 239,300 | — | — |
| 2004-12-13 | $4.27 | $4.27 | 145,800 | — | — |
| 2004-12-10 | $4.27 | $4.27 | 146,800 | — | — |
| 2004-12-09 | $4.27 | $4.27 | 130,600 | — | — |
| 2004-12-08 | $4.22 | $4.22 | 243,900 | — | — |
| 2004-12-07 | $4.07 | $4.07 | 212,400 | — | — |
| 2004-12-06 | $4.25 | $4.25 | 242,300 | — | — |
| 2004-12-03 | $4.27 | $4.27 | 388,900 | — | — |
| 2004-12-02 | $4.21 | $4.21 | 297,400 | — | — |
| 2004-12-01 | $4.34 | $4.34 | 430,800 | — | — |
| 2004-11-30 | $4.30 | $4.30 | 1,376,600 | — | — |
| 2004-11-29 | $4.39 | $4.39 | 184,300 | — | — |
| 2004-11-26 | $4.36 | $4.36 | 91,700 | — | — |
| 2004-11-24 | $4.35 | $4.35 | 117,300 | — | — |
| 2004-11-23 | $4.34 | $4.34 | 149,600 | — | — |
| 2004-11-22 | $4.36 | $4.36 | 164,100 | — | — |
| 2004-11-19 | $4.24 | $4.24 | 272,400 | — | — |
| 2004-11-18 | $4.25 | $4.25 | 130,000 | — | — |
| 2004-11-17 | $4.26 | $4.26 | 180,600 | — | — |
| 2004-11-16 | $4.28 | $4.28 | 120,600 | — | — |
| 2004-11-15 | $4.35 | $4.35 | 58,000 | — | — |
| 2004-11-12 | $4.41 | $4.41 | 83,700 | — | — |
| 2004-11-11 | $4.40 | $4.40 | 140,400 | — | — |
| 2004-11-10 | $4.26 | $4.26 | 127,900 | — | — |
| 2004-11-09 | $4.40 | $4.40 | 83,400 | — | — |
| 2004-11-08 | $4.32 | $4.32 | 107,100 | — | — |
| 2004-11-05 | $4.34 | $4.34 | 106,800 | — | — |
| 2004-11-04 | $4.44 | $4.44 | 143,900 | — | — |
| 2004-11-03 | $4.45 | $4.45 | 128,600 | — | — |
| 2004-11-02 | $4.33 | $4.33 | 73,100 | — | — |
| 2004-11-01 | $4.42 | $4.42 | 126,800 | — | — |
| 2004-10-29 | $4.43 | $4.43 | 106,300 | — | — |
| 2004-10-28 | $4.54 | $4.54 | 45,900 | — | — |
| 2004-10-27 | $4.64 | $4.64 | 101,900 | — | — |
| 2004-10-26 | $4.51 | $4.51 | 147,300 | — | — |
| 2004-10-25 | $4.65 | $4.65 | 54,400 | — | — |
| 2004-10-22 | $4.49 | $4.49 | 62,100 | — | — |
| 2004-10-21 | $4.69 | $4.69 | 36,100 | — | — |
| 2004-10-20 | $4.58 | $4.58 | 20,800 | — | — |
| 2004-10-19 | $4.61 | $4.61 | 47,200 | — | — |
| 2004-10-18 | $4.69 | $4.69 | 82,900 | — | — |
| 2004-10-15 | $4.66 | $4.66 | 64,400 | — | — |
| 2004-10-14 | $4.53 | $4.53 | 68,800 | — | — |
| 2004-10-13 | $4.58 | $4.58 | 102,600 | — | — |
| 2004-10-12 | $4.50 | $4.50 | 67,200 | — | — |
| 2004-10-11 | $4.53 | $4.53 | 27,400 | — | — |
| 2004-10-08 | $4.45 | $4.45 | 77,000 | — | — |
| 2004-10-07 | $4.54 | $4.54 | 84,800 | — | — |
| 2004-10-06 | $4.70 | $4.70 | 70,900 | — | — |
| 2004-10-05 | $4.61 | $4.61 | 88,200 | — | — |
| 2004-10-04 | $4.64 | $4.64 | 108,200 | — | — |
| 2004-10-01 | $4.55 | $4.55 | 233,000 | — | — |
| 2004-09-30 | $4.49 | $4.49 | 195,000 | — | — |
| 2004-09-29 | $4.45 | $4.45 | 132,900 | — | — |
| 2004-09-28 | $4.40 | $4.40 | 164,200 | — | — |
| 2004-09-27 | $4.20 | $4.20 | 86,800 | — | — |
| 2004-09-24 | $4.38 | $4.38 | 120,500 | — | — |
| 2004-09-23 | $4.31 | $4.31 | 72,900 | — | — |
| 2004-09-22 | $4.30 | $4.30 | 182,800 | — | — |
| 2004-09-21 | $4.38 | $4.38 | 157,700 | — | — |
| 2004-09-20 | $4.31 | $4.31 | 95,200 | — | — |
| 2004-09-17 | $4.35 | $4.35 | 338,400 | — | — |
| 2004-09-16 | $4.27 | $4.27 | 193,500 | — | — |
| 2004-09-15 | $4.25 | $4.25 | 50,400 | — | — |
| 2004-09-14 | $4.24 | $4.24 | 122,300 | — | — |
| 2004-09-13 | $4.23 | $4.23 | 79,900 | — | — |
| 2004-09-10 | $4.21 | $4.21 | 141,500 | — | — |
| 2004-09-09 | $4.23 | $4.23 | 148,500 | — | — |
| 2004-09-08 | $4.19 | $4.19 | 129,300 | — | — |
| 2004-09-07 | $4.28 | $4.28 | 137,600 | — | — |
| 2004-09-03 | $4.30 | $4.30 | 67,900 | — | — |
| 2004-09-02 | $4.19 | $4.19 | 174,000 | — | — |
| 2004-09-01 | $4.27 | $4.27 | 256,300 | — | — |
| 2004-08-31 | $4.25 | $4.25 | 90,700 | — | — |
| 2004-08-30 | $4.22 | $4.22 | 135,400 | — | — |
| 2004-08-27 | $4.35 | $4.35 | 114,800 | — | — |
| 2004-08-26 | $4.29 | $4.29 | 107,100 | — | — |
| 2004-08-25 | $4.35 | $4.35 | 129,000 | — | — |
| 2004-08-24 | $4.26 | $4.26 | 143,400 | — | — |
| 2004-08-23 | $4.23 | $4.23 | 97,200 | — | — |
| 2004-08-20 | $4.28 | $4.28 | 164,700 | — | — |
| 2004-08-19 | $4.16 | $4.16 | 153,900 | — | — |
| 2004-08-18 | $4.30 | $4.30 | 121,400 | — | — |
| 2004-08-17 | $4.25 | $4.25 | 70,100 | — | — |
| 2004-08-16 | $4.29 | $4.29 | 185,700 | — | — |
| 2004-08-13 | $4.21 | $4.21 | 46,200 | — | — |
| 2004-08-12 | $4.21 | $4.21 | 74,100 | — | — |
| 2004-08-11 | $4.30 | $4.30 | 98,000 | — | — |
| 2004-08-10 | $4.28 | $4.28 | 133,800 | — | — |
| 2004-08-09 | $4.04 | $4.04 | 592,700 | — | — |
| 2004-08-06 | $4.05 | $4.05 | 123,100 | — | — |
| 2004-08-05 | $4.08 | $4.08 | 109,700 | — | — |
| 2004-08-04 | $4.15 | $4.15 | 129,700 | — | — |
| 2004-08-03 | $4.18 | $4.18 | 68,200 | — | — |
| 2004-08-02 | $4.23 | $4.23 | 76,600 | — | — |
| 2004-07-30 | $4.22 | $4.22 | 220,200 | — | — |
| 2004-07-29 | $4.40 | $4.40 | 242,900 | — | — |
| 2004-07-28 | $4.20 | $4.20 | 231,900 | — | — |
| 2004-07-27 | $4.02 | $4.02 | 152,500 | — | — |
| 2004-07-26 | $4.02 | $4.02 | 177,000 | — | — |
| 2004-07-23 | $4.10 | $4.10 | 127,600 | — | — |
| 2004-07-22 | $4.10 | $4.10 | 124,700 | — | — |
| 2004-07-21 | $4.05 | $4.05 | 127,300 | — | — |
| 2004-07-20 | $4.23 | $4.23 | 176,000 | — | — |
| 2004-07-19 | $4.18 | $4.18 | 86,200 | — | — |
| 2004-07-16 | $4.13 | $4.13 | 69,000 | — | — |
| 2004-07-15 | $4.16 | $4.16 | 77,200 | — | — |
| 2004-07-14 | $4.12 | $4.12 | 162,500 | — | — |
| 2004-07-13 | $4.13 | $4.13 | 145,500 | — | — |
| 2004-07-12 | $4.16 | $4.16 | 45,500 | — | — |
| 2004-07-09 | $4.17 | $4.17 | 46,400 | — | — |
| 2004-07-08 | $4.25 | $4.25 | 189,200 | — | — |
| 2004-07-07 | $4.30 | $4.30 | 42,500 | — | — |
| 2004-07-06 | $4.29 | $4.29 | 61,500 | — | — |
| 2004-07-02 | $4.26 | $4.26 | 33,400 | — | — |
| 2004-07-01 | $4.25 | $4.25 | 179,800 | — | — |
| 2004-06-30 | $4.36 | $4.36 | 155,200 | — | — |
| 2004-06-29 | $4.34 | $4.34 | 85,100 | — | — |
| 2004-06-28 | $4.25 | $4.25 | 94,300 | — | — |
| 2004-06-25 | $4.23 | $4.23 | 263,200 | — | — |
| 2004-06-24 | $4.19 | $4.19 | 75,900 | — | — |
| 2004-06-23 | $4.18 | $4.18 | 148,800 | — | — |
| 2004-06-22 | $4.22 | $4.22 | 94,300 | — | — |
| 2004-06-21 | $4.24 | $4.24 | 69,100 | — | — |
| 2004-06-18 | $4.37 | $4.37 | 258,400 | — | — |
| 2004-06-17 | $4.33 | $4.33 | 85,400 | — | — |
| 2004-06-16 | $4.45 | $4.45 | 85,200 | — | — |
| 2004-06-15 | $4.44 | $4.44 | 188,300 | — | — |
| 2004-06-14 | $4.25 | $4.25 | 133,400 | — | — |
| 2004-06-10 | $4.41 | $4.41 | 180,200 | — | — |
| 2004-06-09 | $4.35 | $4.35 | 121,300 | — | — |
| 2004-06-08 | $4.42 | $4.42 | 61,300 | — | — |
| 2004-06-07 | $4.50 | $4.50 | 121,300 | — | — |
| 2004-06-04 | $4.40 | $4.40 | 53,800 | — | — |
| 2004-06-03 | $4.43 | $4.43 | 122,100 | — | — |
| 2004-06-02 | $4.32 | $4.32 | 121,200 | — | — |
| 2004-06-01 | $4.33 | $4.33 | 205,300 | — | — |
| 2004-05-28 | $4.12 | $4.12 | 185,500 | — | — |
| 2004-05-27 | $4.18 | $4.18 | 80,200 | — | — |
| 2004-05-26 | $4.20 | $4.20 | 129,900 | — | — |
| 2004-05-25 | $4.32 | $4.32 | 84,000 | — | — |
| 2004-05-24 | $4.22 | $4.22 | 56,600 | — | — |
| 2004-05-21 | $4.25 | $4.25 | 54,800 | — | — |
| 2004-05-20 | $4.13 | $4.13 | 111,000 | — | — |
| 2004-05-19 | $4.11 | $4.11 | 161,300 | — | — |
| 2004-05-18 | $4.27 | $4.27 | 164,300 | — | — |
| 2004-05-17 | $4.15 | $4.15 | 240,600 | — | — |
| 2004-05-14 | $4.11 | $4.11 | 229,700 | — | — |
| 2004-05-13 | $4.14 | $4.14 | 267,800 | — | — |
| 2004-05-12 | $4.20 | $4.20 | 257,400 | — | — |
| 2004-05-11 | $4.24 | $4.24 | 387,000 | — | — |
| 2004-05-10 | $4.04 | $4.04 | 239,700 | — | — |
| 2004-05-07 | $4.25 | $4.25 | 115,900 | — | — |
| 2004-05-06 | $4.42 | $4.42 | 180,800 | — | — |
| 2004-05-05 | $4.21 | $4.21 | 72,200 | — | — |
| 2004-05-04 | $4.30 | $4.30 | 125,200 | — | — |
| 2004-05-03 | $4.40 | $4.40 | 169,200 | — | — |
| 2004-04-30 | $4.13 | $4.13 | 404,200 | — | — |
| 2004-04-29 | $4.26 | $4.26 | 246,600 | — | — |
| 2004-04-28 | $4.61 | $4.61 | 137,000 | — | — |
| 2004-04-27 | $4.73 | $4.73 | 578,600 | — | — |
| 2004-04-26 | $4.85 | $4.85 | 137,500 | — | — |
| 2004-04-23 | $4.90 | $4.90 | 150,500 | — | — |
| 2004-04-22 | $4.85 | $4.85 | 122,400 | — | — |
| 2004-04-21 | $4.80 | $4.80 | 123,400 | — | — |
| 2004-04-20 | $4.70 | $4.70 | 109,100 | — | — |
| 2004-04-19 | $4.89 | $4.89 | 96,900 | — | — |
| 2004-04-16 | $4.81 | $4.81 | 189,300 | — | — |
| 2004-04-15 | $4.75 | $4.75 | 128,500 | — | — |
| 2004-04-14 | $4.74 | $4.74 | 232,000 | — | — |
| 2004-04-13 | $4.88 | $4.88 | 183,200 | — | — |
| 2004-04-12 | $4.98 | $4.98 | 60,400 | — | — |
| 2004-04-08 | $4.88 | $4.88 | 153,200 | — | — |
| 2004-04-07 | $4.83 | $4.83 | 133,900 | — | — |
| 2004-04-06 | $4.90 | $4.90 | 114,300 | — | — |
| 2004-04-05 | $5.07 | $5.07 | 173,800 | — | — |
| 2004-04-02 | $5.07 | $5.07 | 263,100 | — | — |
| 2004-04-01 | $5.02 | $5.02 | 210,700 | — | — |
| 2004-03-31 | $4.91 | $4.91 | 249,500 | — | — |
| 2004-03-30 | $4.88 | $4.88 | 108,500 | — | — |
| 2004-03-29 | $4.88 | $4.88 | 175,200 | — | — |
| 2004-03-26 | $4.82 | $4.82 | 249,100 | — | — |
| 2004-03-25 | $4.86 | $4.86 | 177,200 | — | — |
| 2004-03-24 | $4.79 | $4.79 | 325,800 | — | — |
| 2004-03-23 | $4.85 | $4.85 | 224,600 | — | — |
| 2004-03-22 | $4.79 | $4.79 | 352,600 | — | — |
| 2004-03-19 | $4.81 | $4.81 | 256,200 | — | — |
| 2004-03-18 | $4.80 | $4.80 | 172,600 | — | — |
| 2004-03-17 | $4.82 | $4.82 | 175,800 | — | — |
| 2004-03-16 | $4.80 | $4.80 | 291,000 | — | — |
| 2004-03-15 | $4.70 | $4.70 | 188,800 | — | — |
| 2004-03-12 | $4.88 | $4.88 | 162,800 | — | — |
| 2004-03-11 | $4.74 | $4.74 | 189,700 | — | — |
| 2004-03-10 | $4.78 | $4.78 | 202,400 | — | — |
| 2004-03-09 | $4.78 | $4.78 | 270,100 | — | — |
| 2004-03-08 | $4.80 | $4.80 | 172,600 | — | — |
| 2004-03-05 | $4.81 | $4.81 | 222,400 | — | — |
| 2004-03-04 | $4.91 | $4.91 | 564,900 | — | — |
| 2004-03-03 | $4.50 | $4.50 | 158,600 | — | — |
| 2004-03-02 | $4.37 | $4.37 | 124,400 | — | — |
| 2004-03-01 | $4.44 | $4.44 | 92,300 | — | — |
| 2004-02-27 | $4.42 | $4.42 | 80,900 | — | — |
| 2004-02-26 | $4.44 | $4.44 | 84,500 | — | — |
| 2004-02-25 | $4.44 | $4.44 | 128,400 | — | — |
| 2004-02-24 | $4.44 | $4.44 | 510,400 | — | — |
| 2004-02-23 | $4.27 | $4.27 | 121,700 | — | — |
| 2004-02-20 | $4.35 | $4.35 | 83,200 | — | — |
| 2004-02-19 | $4.33 | $4.33 | 159,600 | — | — |
| 2004-02-18 | $4.61 | $4.61 | 103,500 | — | — |
| 2004-02-17 | $4.66 | $4.66 | 255,700 | — | — |
| 2004-02-13 | $4.58 | $4.58 | 168,200 | — | — |
| 2004-02-12 | $4.52 | $4.52 | 203,600 | — | — |
| 2004-02-11 | $4.65 | $4.65 | 89,400 | — | — |
| 2004-02-10 | $4.64 | $4.64 | 111,300 | — | — |
| 2004-02-09 | $4.45 | $4.45 | 105,600 | — | — |
| 2004-02-06 | $4.55 | $4.55 | 188,700 | — | — |
| 2004-02-05 | $4.45 | $4.45 | 94,600 | — | — |
| 2004-02-04 | $4.41 | $4.41 | 334,700 | — | — |
| 2004-02-03 | $4.73 | $4.73 | 87,200 | — | — |
| 2004-02-02 | $4.71 | $4.71 | 80,200 | — | — |
| 2004-01-30 | $4.74 | $4.74 | 96,500 | — | — |
| 2004-01-29 | $4.95 | $4.95 | 108,900 | — | — |
| 2004-01-28 | $4.80 | $4.80 | 91,000 | — | — |
| 2004-01-27 | $4.89 | $4.89 | 141,300 | — | — |
| 2004-01-26 | $4.99 | $4.99 | 80,600 | — | — |
| 2004-01-23 | $4.93 | $4.93 | 136,300 | — | — |
| 2004-01-22 | $4.81 | $4.81 | 434,100 | — | — |
| 2004-01-21 | $5.00 | $5.00 | 489,100 | — | — |
| 2004-01-20 | $4.98 | $4.98 | 271,200 | — | — |
| 2004-01-16 | $4.90 | $4.90 | 192,300 | — | — |
| 2004-01-15 | $4.76 | $4.76 | 118,300 | — | — |
| 2004-01-14 | $4.85 | $4.85 | 78,300 | — | — |
| 2004-01-13 | $4.84 | $4.84 | 111,500 | — | — |
| 2004-01-12 | $4.85 | $4.85 | 115,100 | — | — |
| 2004-01-09 | $4.63 | $4.63 | 118,700 | — | — |
| 2004-01-08 | $4.75 | $4.75 | 254,900 | — | — |
| 2004-01-07 | $4.86 | $4.86 | 149,100 | — | — |
| 2004-01-06 | $4.73 | $4.73 | 266,400 | — | — |
| 2004-01-05 | $4.67 | $4.67 | 101,500 | — | — |
| 2004-01-02 | $4.60 | $4.60 | 123,500 | — | — |