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
- 2000-08-11 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 | $5.15 | $5.15 | 109,900 | — | — |
| 2004-12-30 | $4.67 | $4.67 | 105,700 | — | — |
| 2004-12-29 | $5.06 | $5.06 | 16,800 | — | — |
| 2004-12-28 | $5.11 | $5.11 | 50,300 | — | — |
| 2004-12-27 | $5.00 | $5.00 | 63,000 | — | — |
| 2004-12-23 | $5.02 | $5.02 | 81,200 | — | — |
| 2004-12-22 | $4.80 | $4.80 | 13,900 | — | — |
| 2004-12-21 | $4.84 | $4.84 | 68,000 | — | — |
| 2004-12-20 | $4.84 | $4.84 | 32,700 | — | — |
| 2004-12-17 | $5.06 | $5.06 | 30,900 | — | — |
| 2004-12-16 | $5.03 | $5.03 | 38,100 | — | — |
| 2004-12-15 | $4.98 | $4.98 | 50,300 | — | — |
| 2004-12-14 | $4.85 | $4.85 | 17,800 | — | — |
| 2004-12-13 | $4.74 | $4.74 | 46,200 | — | — |
| 2004-12-10 | $4.66 | $4.66 | 20,100 | — | — |
| 2004-12-09 | $4.71 | $4.71 | 61,400 | — | — |
| 2004-12-08 | $4.75 | $4.75 | 22,500 | — | — |
| 2004-12-07 | $4.70 | $4.70 | 6,400 | — | — |
| 2004-12-06 | $4.61 | $4.61 | 24,400 | — | — |
| 2004-12-03 | $4.79 | $4.79 | 38,300 | — | — |
| 2004-12-02 | $4.48 | $4.48 | 184,400 | — | — |
| 2004-12-01 | $4.64 | $4.64 | 41,800 | — | — |
| 2004-11-30 | $4.65 | $4.65 | 42,500 | — | — |
| 2004-11-29 | $4.55 | $4.55 | 24,800 | — | — |
| 2004-11-26 | $4.70 | $4.70 | 8,400 | — | — |
| 2004-11-24 | $4.60 | $4.60 | 15,400 | — | — |
| 2004-11-23 | $4.63 | $4.63 | 10,200 | — | — |
| 2004-11-22 | $4.66 | $4.66 | 26,800 | — | — |
| 2004-11-19 | $4.67 | $4.67 | 46,400 | — | — |
| 2004-11-18 | $4.80 | $4.80 | 77,200 | — | — |
| 2004-11-17 | $4.44 | $4.44 | 41,200 | — | — |
| 2004-11-16 | $4.25 | $4.25 | 32,300 | — | — |
| 2004-11-15 | $4.25 | $4.25 | 18,000 | — | — |
| 2004-11-12 | $4.23 | $4.23 | 28,200 | — | — |
| 2004-11-11 | $4.20 | $4.20 | 37,200 | — | — |
| 2004-11-10 | $4.20 | $4.20 | 37,000 | — | — |
| 2004-11-09 | $4.06 | $4.06 | 17,800 | — | — |
| 2004-11-08 | $4.15 | $4.15 | 33,900 | — | — |
| 2004-11-05 | $4.20 | $4.20 | 25,500 | — | — |
| 2004-11-04 | $4.15 | $4.15 | 50,000 | — | — |
| 2004-11-03 | $4.12 | $4.12 | 30,000 | — | — |
| 2004-11-02 | $3.80 | $3.80 | 28,600 | — | — |
| 2004-11-01 | $3.98 | $3.98 | 41,800 | — | — |
| 2004-10-29 | $4.42 | $4.42 | 15,600 | — | — |
| 2004-10-28 | $4.29 | $4.29 | 10,200 | — | — |
| 2004-10-27 | $4.39 | $4.39 | 28,400 | — | — |
| 2004-10-26 | $4.42 | $4.42 | 24,800 | — | — |
| 2004-10-25 | $4.15 | $4.15 | 41,900 | — | — |
| 2004-10-22 | $3.78 | $3.78 | 52,500 | — | — |
| 2004-10-21 | $4.00 | $4.00 | 27,400 | — | — |
| 2004-10-20 | $4.03 | $4.03 | 30,700 | — | — |
| 2004-10-19 | $3.90 | $3.90 | 110,000 | — | — |
| 2004-10-18 | $4.10 | $4.10 | 29,100 | — | — |
| 2004-10-15 | $4.39 | $4.39 | 19,200 | — | — |
| 2004-10-14 | $4.48 | $4.48 | 6,600 | — | — |
| 2004-10-13 | $4.44 | $4.44 | 16,300 | — | — |
| 2004-10-12 | $4.42 | $4.42 | 14,500 | — | — |
| 2004-10-11 | $4.62 | $4.62 | 12,800 | — | — |
| 2004-10-08 | $4.68 | $4.68 | 8,500 | — | — |
| 2004-10-07 | $4.51 | $4.51 | 7,700 | — | — |
| 2004-10-06 | $4.45 | $4.45 | 23,700 | — | — |
| 2004-10-05 | $4.36 | $4.36 | 76,700 | — | — |
| 2004-10-04 | $4.77 | $4.77 | 8,500 | — | — |
| 2004-10-01 | $4.72 | $4.72 | 24,900 | — | — |
| 2004-09-30 | $5.06 | $5.06 | 23,200 | — | — |
| 2004-09-29 | $4.85 | $4.85 | 23,100 | — | — |
| 2004-09-28 | $4.62 | $4.62 | 32,800 | — | — |
| 2004-09-27 | $4.90 | $4.90 | 45,600 | — | — |
| 2004-09-24 | $4.81 | $4.81 | 27,500 | — | — |
| 2004-09-23 | $4.69 | $4.69 | 10,000 | — | — |
| 2004-09-22 | $4.75 | $4.75 | 10,600 | — | — |
| 2004-09-21 | $4.81 | $4.81 | 22,900 | — | — |
| 2004-09-20 | $4.85 | $4.85 | 23,000 | — | — |
| 2004-09-17 | $4.95 | $4.95 | 11,500 | — | — |
| 2004-09-16 | $4.90 | $4.90 | 21,600 | — | — |
| 2004-09-15 | $4.92 | $4.92 | 34,300 | — | — |
| 2004-09-14 | $5.00 | $5.00 | 80,800 | — | — |
| 2004-09-13 | $5.16 | $5.16 | 30,200 | — | — |
| 2004-09-10 | $5.24 | $5.24 | 53,600 | — | — |
| 2004-09-09 | $5.12 | $5.12 | 26,500 | — | — |
| 2004-09-08 | $5.08 | $5.08 | 41,500 | — | — |
| 2004-09-07 | $5.02 | $5.02 | 25,200 | — | — |
| 2004-09-03 | $5.20 | $5.20 | 40,700 | — | — |
| 2004-09-02 | $5.02 | $5.02 | 23,200 | — | — |
| 2004-09-01 | $4.98 | $4.98 | 14,700 | — | — |
| 2004-08-31 | $5.08 | $5.08 | 72,900 | — | — |
| 2004-08-30 | $5.03 | $5.03 | 38,000 | — | — |
| 2004-08-27 | $5.16 | $5.16 | 4,500 | — | — |
| 2004-08-26 | $5.20 | $5.20 | 41,200 | — | — |
| 2004-08-25 | $5.00 | $5.00 | 72,700 | — | — |
| 2004-08-24 | $4.82 | $4.82 | 76,400 | — | — |
| 2004-08-23 | $4.61 | $4.61 | 105,900 | — | — |
| 2004-08-20 | $4.20 | $4.20 | 36,200 | — | — |
| 2004-08-19 | $4.06 | $4.06 | 48,500 | — | — |
| 2004-08-18 | $3.75 | $3.75 | 40,800 | — | — |
| 2004-08-17 | $3.40 | $3.40 | 35,700 | — | — |
| 2004-08-16 | $3.52 | $3.52 | 41,300 | — | — |
| 2004-08-13 | $3.21 | $3.21 | 24,600 | — | — |
| 2004-08-12 | $3.33 | $3.33 | 54,400 | — | — |
| 2004-08-11 | $3.49 | $3.49 | 79,100 | — | — |
| 2004-08-10 | $3.75 | $3.75 | 37,400 | — | — |
| 2004-08-09 | $3.90 | $3.90 | 45,900 | — | — |
| 2004-08-06 | $4.30 | $4.30 | 13,700 | — | — |
| 2004-08-05 | $4.30 | $4.30 | 13,200 | — | — |
| 2004-08-04 | $4.50 | $4.50 | 5,100 | — | — |
| 2004-08-03 | $4.56 | $4.56 | 36,100 | — | — |
| 2004-08-02 | $4.67 | $4.67 | 30,200 | — | — |
| 2004-07-30 | $4.80 | $4.80 | 75,400 | — | — |
| 2004-07-29 | $4.37 | $4.37 | 24,300 | — | — |
| 2004-07-28 | $4.40 | $4.40 | 39,000 | — | — |
| 2004-07-27 | $4.50 | $4.50 | 53,900 | — | — |
| 2004-07-26 | $4.27 | $4.27 | 108,100 | — | — |
| 2004-07-23 | $4.68 | $4.68 | 19,900 | — | — |
| 2004-07-22 | $4.86 | $4.86 | 52,200 | — | — |
| 2004-07-21 | $4.60 | $4.60 | 98,600 | — | — |
| 2004-07-20 | $4.85 | $4.85 | 57,700 | — | — |
| 2004-07-19 | $5.03 | $5.03 | 245,700 | — | — |
| 2004-07-16 | $4.10 | $4.10 | 31,700 | — | — |
| 2004-07-15 | $4.20 | $4.20 | 77,400 | — | — |
| 2004-07-14 | $4.20 | $4.20 | 111,100 | — | — |
| 2004-07-13 | $4.08 | $4.08 | 202,900 | — | — |
| 2004-07-12 | $4.26 | $4.26 | 73,200 | — | — |
| 2004-07-09 | $4.57 | $4.57 | 49,100 | — | — |
| 2004-07-08 | $4.40 | $4.40 | 120,800 | — | — |
| 2004-07-07 | $4.50 | $4.50 | 52,700 | — | — |
| 2004-07-06 | $4.45 | $4.45 | 102,900 | — | — |
| 2004-07-02 | $4.60 | $4.60 | 60,400 | — | — |
| 2004-07-01 | $4.40 | $4.40 | 50,100 | — | — |
| 2004-06-30 | $4.74 | $4.74 | 59,500 | — | — |
| 2004-06-29 | $4.71 | $4.71 | 47,900 | — | — |
| 2004-06-28 | $4.56 | $4.56 | 31,900 | — | — |
| 2004-06-25 | $4.73 | $4.73 | 18,500 | — | — |
| 2004-06-24 | $4.58 | $4.58 | 21,700 | — | — |
| 2004-06-23 | $4.69 | $4.69 | 18,100 | — | — |
| 2004-06-22 | $4.55 | $4.55 | 47,200 | — | — |
| 2004-06-21 | $4.55 | $4.55 | 29,200 | — | — |
| 2004-06-18 | $4.49 | $4.49 | 77,000 | — | — |
| 2004-06-17 | $4.66 | $4.66 | 14,400 | — | — |
| 2004-06-16 | $4.78 | $4.78 | 97,900 | — | — |
| 2004-06-15 | $4.66 | $4.66 | 74,900 | — | — |
| 2004-06-14 | $4.54 | $4.54 | 264,500 | — | — |
| 2004-06-10 | $5.10 | $5.10 | 120,900 | — | — |
| 2004-06-09 | $5.40 | $5.40 | 44,700 | — | — |
| 2004-06-08 | $5.75 | $5.75 | 18,400 | — | — |
| 2004-06-07 | $5.66 | $5.66 | 65,400 | — | — |
| 2004-06-04 | $5.92 | $5.92 | 28,900 | — | — |
| 2004-06-03 | $5.80 | $5.80 | 24,900 | — | — |
| 2004-06-02 | $6.01 | $6.01 | 23,300 | — | — |
| 2004-06-01 | $5.97 | $5.97 | 13,600 | — | — |
| 2004-05-28 | $6.10 | $6.10 | 79,500 | — | — |
| 2004-05-27 | $5.95 | $5.95 | 36,900 | — | — |
| 2004-05-26 | $6.03 | $6.03 | 23,200 | — | — |
| 2004-05-25 | $6.16 | $6.16 | 22,100 | — | — |
| 2004-05-24 | $6.15 | $6.15 | 30,000 | — | — |
| 2004-05-21 | $6.20 | $6.20 | 10,700 | — | — |
| 2004-05-20 | $6.17 | $6.17 | 69,300 | — | — |
| 2004-05-19 | $6.21 | $6.21 | 46,400 | — | — |
| 2004-05-18 | $6.25 | $6.25 | 109,000 | — | — |
| 2004-05-17 | $5.90 | $5.90 | 83,100 | — | — |
| 2004-05-14 | $6.13 | $6.13 | 16,100 | — | — |
| 2004-05-13 | $6.19 | $6.19 | 13,000 | — | — |
| 2004-05-12 | $6.20 | $6.20 | 70,200 | — | — |
| 2004-05-11 | $6.20 | $6.20 | 27,900 | — | — |
| 2004-05-10 | $6.25 | $6.25 | 67,200 | — | — |
| 2004-05-07 | $6.39 | $6.39 | 26,800 | — | — |
| 2004-05-06 | $6.10 | $6.10 | 52,200 | — | — |
| 2004-05-05 | $6.30 | $6.30 | 42,100 | — | — |
| 2004-05-04 | $6.53 | $6.53 | 31,200 | — | — |
| 2004-05-03 | $6.50 | $6.50 | 61,300 | — | — |
| 2004-04-30 | $6.99 | $6.99 | 61,400 | — | — |
| 2004-04-29 | $6.50 | $6.50 | 53,900 | — | — |
| 2004-04-28 | $6.48 | $6.48 | 59,500 | — | — |
| 2004-04-27 | $6.64 | $6.64 | 25,600 | — | — |
| 2004-04-26 | $6.68 | $6.68 | 57,300 | — | — |
| 2004-04-23 | $6.76 | $6.76 | 46,300 | — | — |
| 2004-04-22 | $6.74 | $6.74 | 49,300 | — | — |
| 2004-04-21 | $6.50 | $6.50 | 88,400 | — | — |
| 2004-04-20 | $6.79 | $6.79 | 26,600 | — | — |
| 2004-04-19 | $6.84 | $6.84 | 69,000 | — | — |
| 2004-04-16 | $6.99 | $6.99 | 84,400 | — | — |
| 2004-04-15 | $7.04 | $7.04 | 50,500 | — | — |
| 2004-04-14 | $6.91 | $6.91 | 49,800 | — | — |
| 2004-04-13 | $6.94 | $6.94 | 57,600 | — | — |
| 2004-04-12 | $6.90 | $6.90 | 26,200 | — | — |
| 2004-04-08 | $6.95 | $6.95 | 13,300 | — | — |
| 2004-04-07 | $6.90 | $6.90 | 31,300 | — | — |
| 2004-04-06 | $6.75 | $6.75 | 54,200 | — | — |
| 2004-04-05 | $6.98 | $6.98 | 68,200 | — | — |
| 2004-04-02 | $7.01 | $7.01 | 82,300 | — | — |
| 2004-04-01 | $6.81 | $6.81 | 85,100 | — | — |
| 2004-03-31 | $6.50 | $6.50 | 65,000 | — | — |
| 2004-03-30 | $6.21 | $6.21 | 26,400 | — | — |
| 2004-03-29 | $6.01 | $6.01 | 46,500 | — | — |
| 2004-03-26 | $6.07 | $6.07 | 38,200 | — | — |
| 2004-03-25 | $6.11 | $6.11 | 30,000 | — | — |
| 2004-03-24 | $6.08 | $6.08 | 20,200 | — | — |
| 2004-03-23 | $5.99 | $5.99 | 36,800 | — | — |
| 2004-03-22 | $5.96 | $5.96 | 32,100 | — | — |
| 2004-03-19 | $6.39 | $6.39 | 25,100 | — | — |
| 2004-03-18 | $6.37 | $6.37 | 19,800 | — | — |
| 2004-03-17 | $6.56 | $6.56 | 30,600 | — | — |
| 2004-03-16 | $6.36 | $6.36 | 107,200 | — | — |
| 2004-03-15 | $6.11 | $6.11 | 152,900 | — | — |
| 2004-03-12 | $6.65 | $6.65 | 60,200 | — | — |
| 2004-03-11 | $6.45 | $6.45 | 94,100 | — | — |
| 2004-03-10 | $6.69 | $6.69 | 70,500 | — | — |
| 2004-03-09 | $6.96 | $6.96 | 72,600 | — | — |
| 2004-03-08 | $7.05 | $7.05 | 74,700 | — | — |
| 2004-03-05 | $7.18 | $7.18 | 73,900 | — | — |
| 2004-03-04 | $7.40 | $7.40 | 110,200 | — | — |
| 2004-03-03 | $7.35 | $7.35 | 161,200 | — | — |
| 2004-03-02 | $7.33 | $7.33 | 158,500 | — | — |
| 2004-03-01 | $7.16 | $7.16 | 331,900 | — | — |
| 2004-02-27 | $7.00 | $7.00 | 50,800 | — | — |
| 2004-02-26 | $6.95 | $6.95 | 58,700 | — | — |
| 2004-02-25 | $7.01 | $7.01 | 38,400 | — | — |
| 2004-02-24 | $6.80 | $6.80 | 73,900 | — | — |
| 2004-02-23 | $6.94 | $6.94 | 40,900 | — | — |
| 2004-02-20 | $7.05 | $7.05 | 30,300 | — | — |
| 2004-02-19 | $7.12 | $7.12 | 54,900 | — | — |
| 2004-02-18 | $7.20 | $7.20 | 153,400 | — | — |
| 2004-02-17 | $7.12 | $7.12 | 89,300 | — | — |
| 2004-02-13 | $7.12 | $7.12 | 28,800 | — | — |
| 2004-02-12 | $7.15 | $7.15 | 116,800 | — | — |
| 2004-02-11 | $7.17 | $7.17 | 50,100 | — | — |
| 2004-02-10 | $7.13 | $7.13 | 50,200 | — | — |
| 2004-02-09 | $7.05 | $7.05 | 103,700 | — | — |
| 2004-02-06 | $6.94 | $6.94 | 281,400 | — | — |
| 2004-02-05 | $7.05 | $7.05 | 203,000 | — | — |
| 2004-02-04 | $7.05 | $7.05 | 468,200 | — | — |
| 2004-02-03 | $7.27 | $7.27 | 115,700 | — | — |
| 2004-02-02 | $7.17 | $7.17 | 98,400 | — | — |
| 2004-01-30 | $7.27 | $7.27 | 81,500 | — | — |
| 2004-01-29 | $7.20 | $7.20 | 259,600 | — | — |
| 2004-01-28 | $7.90 | $7.90 | 501,300 | — | — |
| 2004-01-27 | $7.30 | $7.30 | 131,900 | — | — |
| 2004-01-26 | $7.00 | $7.00 | 99,600 | — | — |
| 2004-01-23 | $7.00 | $7.00 | 59,700 | — | — |
| 2004-01-22 | $6.84 | $6.84 | 145,500 | — | — |
| 2004-01-21 | $7.01 | $7.01 | 127,800 | — | — |
| 2004-01-20 | $7.30 | $7.30 | 346,300 | — | — |
| 2004-01-16 | $6.95 | $6.95 | 42,900 | — | — |
| 2004-01-15 | $6.66 | $6.66 | 138,900 | — | — |
| 2004-01-14 | $7.09 | $7.09 | 215,000 | — | — |
| 2004-01-13 | $7.00 | $7.00 | 210,400 | — | — |
| 2004-01-12 | $7.06 | $7.06 | 484,200 | — | — |
| 2004-01-09 | $6.47 | $6.47 | 281,200 | — | — |
| 2004-01-08 | $5.98 | $5.98 | 207,400 | — | — |
| 2004-01-07 | $6.08 | $6.08 | 393,100 | — | — |
| 2004-01-06 | $5.60 | $5.60 | 251,800 | — | — |
| 2004-01-05 | $5.15 | $5.15 | 93,600 | — | — |
| 2004-01-02 | $5.05 | $5.05 | 29,900 | — | — |