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
- 1980-12-04 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 | $5.95 | $5.95 | 81,534 | — | — |
| 2004-12-30 | $5.89 | $5.89 | 35,310 | — | — |
| 2004-12-29 | $5.88 | $5.88 | 17,334 | — | — |
| 2004-12-28 | $6.01 | $6.01 | 29,318 | — | — |
| 2004-12-27 | $5.78 | $5.78 | 25,787 | — | — |
| 2004-12-23 | $5.90 | $5.90 | 28,997 | — | — |
| 2004-12-22 | $5.98 | $5.98 | 38,413 | — | — |
| 2004-12-21 | $5.93 | $5.93 | 41,837 | — | — |
| 2004-12-20 | $5.76 | $5.76 | 39,590 | — | — |
| 2004-12-17 | $5.80 | $5.80 | 54,463 | — | — |
| 2004-12-16 | $5.78 | $5.78 | 27,927 | — | — |
| 2004-12-15 | $5.82 | $5.82 | 36,273 | — | — |
| 2004-12-14 | $6.03 | $6.03 | 34,240 | — | — |
| 2004-12-13 | $5.83 | $5.83 | 37,022 | — | — |
| 2004-12-10 | $5.81 | $5.81 | 30,709 | — | — |
| 2004-12-09 | $5.83 | $5.83 | 46,438 | — | — |
| 2004-12-08 | $5.75 | $5.75 | 59,385 | — | — |
| 2004-12-07 | $5.51 | $5.51 | 94,374 | — | — |
| 2004-12-06 | $5.79 | $5.79 | 34,561 | — | — |
| 2004-12-03 | $5.88 | $5.88 | 40,339 | — | — |
| 2004-12-02 | $6.03 | $6.03 | 70,085 | — | — |
| 2004-12-01 | $6.19 | $6.19 | 60,883 | — | — |
| 2004-11-30 | $6.03 | $6.03 | 50,183 | — | — |
| 2004-11-29 | $5.88 | $5.88 | 64,949 | — | — |
| 2004-11-26 | $5.79 | $5.79 | 17,402 | — | — |
| 2004-11-24 | $5.62 | $5.62 | 83,578 | — | — |
| 2004-11-23 | $5.56 | $5.56 | 125,939 | — | — |
| 2004-11-22 | $5.63 | $5.63 | 89,646 | — | — |
| 2004-11-19 | $5.43 | $5.43 | 30,111 | — | — |
| 2004-11-18 | $5.46 | $5.46 | 58,848 | — | — |
| 2004-11-17 | $5.31 | $5.31 | 62,626 | — | — |
| 2004-11-16 | $5.27 | $5.27 | 49,689 | — | — |
| 2004-11-15 | $5.28 | $5.28 | 58,504 | — | — |
| 2004-11-12 | $5.42 | $5.42 | 57,932 | — | — |
| 2004-11-11 | $5.40 | $5.40 | 55,413 | — | — |
| 2004-11-10 | $5.31 | $5.31 | 42,476 | — | — |
| 2004-11-09 | $5.33 | $5.33 | 65,946 | — | — |
| 2004-11-08 | $5.27 | $5.27 | 18,891 | — | — |
| 2004-11-05 | $5.36 | $5.36 | 57,703 | — | — |
| 2004-11-04 | $5.24 | $5.24 | 44,995 | — | — |
| 2004-11-03 | $5.19 | $5.19 | 48,544 | — | — |
| 2004-11-02 | $5.02 | $5.02 | 31,828 | — | — |
| 2004-11-01 | $5.20 | $5.20 | 26,218 | — | — |
| 2004-10-29 | $5.08 | $5.08 | 32,286 | — | — |
| 2004-10-28 | $5.12 | $5.12 | 30,798 | — | — |
| 2004-10-27 | $5.20 | $5.20 | 67,435 | — | — |
| 2004-10-26 | $5.25 | $5.25 | 68,351 | — | — |
| 2004-10-25 | $5.10 | $5.10 | 65,832 | — | — |
| 2004-10-22 | $4.74 | $4.74 | 79,456 | — | — |
| 2004-10-21 | $5.01 | $5.01 | 41,674 | — | — |
| 2004-10-20 | $5.00 | $5.00 | 56,444 | — | — |
| 2004-10-19 | $4.80 | $4.80 | 40,987 | — | — |
| 2004-10-18 | $5.14 | $5.14 | 58,962 | — | — |
| 2004-10-15 | $5.24 | $5.24 | 60,451 | — | — |
| 2004-10-14 | $5.07 | $5.07 | 25,875 | — | — |
| 2004-10-13 | $5.24 | $5.24 | 54,612 | — | — |
| 2004-10-12 | $5.42 | $5.42 | 61,596 | — | — |
| 2004-10-11 | $5.35 | $5.35 | 25,989 | — | — |
| 2004-10-08 | $5.12 | $5.12 | 35,263 | — | — |
| 2004-10-07 | $5.34 | $5.34 | 28,165 | — | — |
| 2004-10-06 | $5.42 | $5.42 | 34,118 | — | — |
| 2004-10-05 | $5.37 | $5.37 | 23,470 | — | — |
| 2004-10-04 | $5.46 | $5.46 | 46,826 | — | — |
| 2004-10-01 | $5.49 | $5.49 | 70,297 | — | — |
| 2004-09-30 | $5.21 | $5.21 | 33,546 | — | — |
| 2004-09-29 | $5.26 | $5.26 | 34,004 | — | — |
| 2004-09-28 | $5.20 | $5.20 | 34,461 | — | — |
| 2004-09-27 | $4.87 | $4.87 | 43,392 | — | — |
| 2004-09-24 | $5.07 | $5.07 | 24,157 | — | — |
| 2004-09-23 | $4.98 | $4.98 | 43,277 | — | — |
| 2004-09-22 | $4.79 | $4.79 | 59,420 | — | — |
| 2004-09-21 | $5.35 | $5.35 | 30,111 | — | — |
| 2004-09-20 | $5.19 | $5.19 | 30,225 | — | — |
| 2004-09-17 | $5.26 | $5.26 | 100,522 | — | — |
| 2004-09-16 | $5.55 | $5.55 | 46,025 | — | — |
| 2004-09-15 | $5.29 | $5.29 | 34,690 | — | — |
| 2004-09-14 | $5.14 | $5.14 | 29,882 | — | — |
| 2004-09-13 | $5.28 | $5.28 | 36,179 | — | — |
| 2004-09-10 | $5.24 | $5.24 | 34,690 | — | — |
| 2004-09-09 | $5.12 | $5.12 | 58,504 | — | — |
| 2004-09-08 | $5.14 | $5.14 | 41,216 | — | — |
| 2004-09-07 | $5.28 | $5.28 | 39,843 | — | — |
| 2004-09-03 | $5.18 | $5.18 | 31,256 | — | — |
| 2004-09-02 | $5.28 | $5.28 | 35,950 | — | — |
| 2004-09-01 | $5.16 | $5.16 | 25,989 | — | — |
| 2004-08-31 | $5.24 | $5.24 | 36,064 | — | — |
| 2004-08-30 | $5.04 | $5.04 | 35,721 | — | — |
| 2004-08-27 | $5.15 | $5.15 | 24,157 | — | — |
| 2004-08-26 | $5.08 | $5.08 | 16,716 | — | — |
| 2004-08-25 | $5.20 | $5.20 | 25,417 | — | — |
| 2004-08-24 | $5.02 | $5.02 | 21,868 | — | — |
| 2004-08-23 | $4.89 | $4.89 | 16,372 | — | — |
| 2004-08-20 | $5.20 | $5.20 | 43,621 | — | — |
| 2004-08-19 | $4.86 | $4.86 | 21,295 | — | — |
| 2004-08-18 | $4.99 | $4.99 | 34,347 | — | — |
| 2004-08-17 | $4.82 | $4.82 | 20,952 | — | — |
| 2004-08-16 | $4.98 | $4.98 | 32,515 | — | — |
| 2004-08-13 | $4.59 | $4.59 | 29,767 | — | — |
| 2004-08-12 | $4.51 | $4.51 | 25,531 | — | — |
| 2004-08-11 | $4.80 | $4.80 | 40,529 | — | — |
| 2004-08-10 | $4.80 | $4.80 | 86,554 | — | — |
| 2004-08-09 | $4.28 | $4.28 | 62,741 | — | — |
| 2004-08-06 | $4.62 | $4.62 | 48,086 | — | — |
| 2004-08-05 | $4.78 | $4.78 | 43,621 | — | — |
| 2004-08-04 | $5.04 | $5.04 | 74,647 | — | — |
| 2004-08-03 | $4.74 | $4.74 | 63,198 | — | — |
| 2004-08-02 | $5.01 | $5.01 | 32,401 | — | — |
| 2004-07-30 | $4.91 | $4.91 | 79,800 | — | — |
| 2004-07-29 | $4.82 | $4.82 | 95,370 | — | — |
| 2004-07-28 | $4.76 | $4.76 | 89,989 | — | — |
| 2004-07-27 | $5.06 | $5.06 | 57,817 | — | — |
| 2004-07-26 | $4.97 | $4.97 | 61,023 | — | — |
| 2004-07-23 | $4.80 | $4.80 | 53,238 | — | — |
| 2004-07-22 | $4.86 | $4.86 | 105,216 | — | — |
| 2004-07-21 | $5.05 | $5.05 | 92,393 | — | — |
| 2004-07-20 | $5.49 | $5.49 | 83,234 | — | — |
| 2004-07-19 | $5.48 | $5.48 | 79,685 | — | — |
| 2004-07-16 | $5.76 | $5.76 | 65,030 | — | — |
| 2004-07-15 | $5.91 | $5.91 | 57,474 | — | — |
| 2004-07-14 | $6.08 | $6.08 | 86,669 | — | — |
| 2004-07-13 | $6.44 | $6.44 | 64,916 | — | — |
| 2004-07-12 | $6.51 | $6.51 | 50,147 | — | — |
| 2004-07-09 | $6.70 | $6.70 | 36,293 | — | — |
| 2004-07-08 | $6.57 | $6.57 | 43,506 | — | — |
| 2004-07-07 | $6.84 | $6.84 | 28,279 | — | — |
| 2004-07-06 | $6.84 | $6.84 | 34,461 | — | — |
| 2004-07-02 | $6.97 | $6.97 | 37,438 | — | — |
| 2004-07-01 | $6.46 | $6.46 | 72,129 | — | — |
| 2004-06-30 | $7.16 | $7.16 | 24,157 | — | — |
| 2004-06-29 | $7.28 | $7.28 | 103,270 | — | — |
| 2004-06-28 | $6.99 | $6.99 | 63,198 | — | — |
| 2004-06-25 | $6.94 | $6.94 | 253,137 | — | — |
| 2004-06-24 | $6.56 | $6.56 | 39,728 | — | — |
| 2004-06-23 | $6.68 | $6.68 | 49,918 | — | — |
| 2004-06-22 | $6.33 | $6.33 | 36,637 | — | — |
| 2004-06-21 | $6.35 | $6.35 | 34,347 | — | — |
| 2004-06-18 | $6.38 | $6.38 | 68,351 | — | — |
| 2004-06-17 | $6.46 | $6.46 | 31,943 | — | — |
| 2004-06-16 | $6.81 | $6.81 | 43,506 | — | — |
| 2004-06-15 | $6.67 | $6.67 | 48,086 | — | — |
| 2004-06-14 | $6.27 | $6.27 | 47,742 | — | — |
| 2004-06-10 | $6.68 | $6.68 | 70,984 | — | — |
| 2004-06-09 | $6.43 | $6.43 | 60,565 | — | — |
| 2004-06-08 | $6.49 | $6.49 | 20,952 | — | — |
| 2004-06-07 | $6.55 | $6.55 | 35,148 | — | — |
| 2004-06-04 | $6.31 | $6.31 | 23,470 | — | — |
| 2004-06-03 | $6.16 | $6.16 | 39,270 | — | — |
| 2004-06-02 | $6.41 | $6.41 | 47,742 | — | — |
| 2004-06-01 | $6.54 | $6.54 | 49,689 | — | — |
| 2004-05-28 | $5.96 | $5.96 | 56,444 | — | — |
| 2004-05-27 | $5.67 | $5.67 | 47,284 | — | — |
| 2004-05-26 | $5.83 | $5.83 | 33,317 | — | — |
| 2004-05-25 | $5.81 | $5.81 | 50,605 | — | — |
| 2004-05-24 | $5.61 | $5.61 | 33,202 | — | — |
| 2004-05-21 | $5.56 | $5.56 | 43,048 | — | — |
| 2004-05-20 | $5.33 | $5.33 | 30,225 | — | — |
| 2004-05-19 | $5.45 | $5.45 | 44,422 | — | — |
| 2004-05-18 | $5.67 | $5.67 | 32,286 | — | — |
| 2004-05-17 | $5.33 | $5.33 | 68,923 | — | — |
| 2004-05-14 | $5.31 | $5.31 | 67,206 | — | — |
| 2004-05-13 | $5.27 | $5.27 | 39,270 | — | — |
| 2004-05-12 | $5.50 | $5.50 | 91,363 | — | — |
| 2004-05-11 | $5.67 | $5.67 | 61,481 | — | — |
| 2004-05-10 | $5.34 | $5.34 | 53,123 | — | — |
| 2004-05-07 | $5.73 | $5.73 | 65,488 | — | — |
| 2004-05-06 | $6.25 | $6.25 | 57,474 | — | — |
| 2004-05-05 | $6.26 | $6.26 | 20,608 | — | — |
| 2004-05-04 | $6.26 | $6.26 | 52,322 | — | — |
| 2004-05-03 | $6.38 | $6.38 | 36,866 | — | — |
| 2004-04-30 | $6.21 | $6.21 | 49,116 | — | — |
| 2004-04-29 | $6.51 | $6.51 | 42,018 | — | — |
| 2004-04-28 | $6.54 | $6.54 | 44,079 | — | — |
| 2004-04-27 | $6.87 | $6.87 | 40,186 | — | — |
| 2004-04-26 | $6.63 | $6.63 | 22,784 | — | — |
| 2004-04-23 | $6.59 | $6.59 | 69,381 | — | — |
| 2004-04-22 | $7.01 | $7.01 | 55,871 | — | — |
| 2004-04-21 | $6.80 | $6.80 | 43,621 | — | — |
| 2004-04-20 | $6.49 | $6.49 | 35,148 | — | — |
| 2004-04-19 | $6.94 | $6.94 | 37,553 | — | — |
| 2004-04-16 | $7.05 | $7.05 | 59,993 | — | — |
| 2004-04-15 | $6.54 | $6.54 | 53,009 | — | — |
| 2004-04-14 | $6.81 | $6.81 | 34,919 | — | — |
| 2004-04-13 | $7.01 | $7.01 | 40,644 | — | — |
| 2004-04-12 | $7.21 | $7.21 | 16,487 | — | — |
| 2004-04-08 | $7.06 | $7.06 | 27,821 | — | — |
| 2004-04-07 | $7.25 | $7.25 | 46,712 | — | — |
| 2004-04-06 | $7.11 | $7.11 | 57,474 | — | — |
| 2004-04-05 | $7.33 | $7.33 | 63,656 | — | — |
| 2004-04-02 | $7.06 | $7.06 | 73,961 | — | — |
| 2004-04-01 | $6.59 | $6.59 | 36,293 | — | — |
| 2004-03-31 | $6.51 | $6.51 | 38,011 | — | — |
| 2004-03-30 | $6.61 | $6.61 | 38,354 | — | — |
| 2004-03-29 | $6.64 | $6.64 | 60,222 | — | — |
| 2004-03-26 | $6.51 | $6.51 | 36,980 | — | — |
| 2004-03-25 | $6.89 | $6.89 | 58,848 | — | — |
| 2004-03-24 | $6.39 | $6.39 | 46,483 | — | — |
| 2004-03-23 | $6.44 | $6.44 | 36,751 | — | — |
| 2004-03-22 | $6.46 | $6.46 | 54,268 | — | — |
| 2004-03-19 | $6.65 | $6.65 | 45,109 | — | — |
| 2004-03-18 | $7.03 | $7.03 | 37,782 | — | — |
| 2004-03-17 | $6.98 | $6.98 | 83,120 | — | — |
| 2004-03-16 | $6.46 | $6.46 | 84,723 | — | — |
| 2004-03-15 | $6.55 | $6.55 | 59,878 | — | — |
| 2004-03-12 | $7.35 | $7.35 | 55,070 | — | — |
| 2004-03-11 | $6.57 | $6.57 | 59,535 | — | — |
| 2004-03-10 | $6.78 | $6.78 | 68,694 | — | — |
| 2004-03-09 | $7.17 | $7.17 | 42,247 | — | — |
| 2004-03-08 | $7.24 | $7.24 | 41,903 | — | — |
| 2004-03-05 | $7.75 | $7.75 | 38,011 | — | — |
| 2004-03-04 | $7.64 | $7.64 | 44,537 | — | — |
| 2004-03-03 | $7.56 | $7.56 | 42,934 | — | — |
| 2004-03-02 | $7.42 | $7.42 | 44,766 | — | — |
| 2004-03-01 | $7.77 | $7.77 | 47,857 | — | — |
| 2004-02-27 | $7.64 | $7.64 | 35,492 | — | — |
| 2004-02-26 | $7.63 | $7.63 | 28,737 | — | — |
| 2004-02-25 | $7.82 | $7.82 | 46,025 | — | — |
| 2004-02-24 | $7.73 | $7.73 | 44,422 | — | — |
| 2004-02-23 | $7.77 | $7.77 | 50,948 | — | — |
| 2004-02-20 | $7.83 | $7.83 | 61,138 | — | — |
| 2004-02-19 | $7.46 | $7.46 | 53,696 | — | — |
| 2004-02-18 | $8.13 | $8.13 | 21,066 | — | — |
| 2004-02-17 | $8.22 | $8.22 | 74,419 | — | — |
| 2004-02-13 | $7.45 | $7.45 | 40,873 | — | — |
| 2004-02-12 | $7.86 | $7.86 | 24,615 | — | — |
| 2004-02-11 | $8.21 | $8.21 | 25,417 | — | — |
| 2004-02-10 | $8.30 | $8.30 | 52,093 | — | — |
| 2004-02-09 | $8.09 | $8.09 | 63,427 | — | — |
| 2004-02-06 | $8.52 | $8.52 | 60,222 | — | — |
| 2004-02-05 | $7.57 | $7.57 | 32,172 | — | — |
| 2004-02-04 | $7.63 | $7.63 | 60,107 | — | — |
| 2004-02-03 | $8.11 | $8.11 | 28,851 | — | — |
| 2004-02-02 | $8.02 | $8.02 | 44,422 | — | — |
| 2004-01-30 | $8.15 | $8.15 | 33,431 | — | — |
| 2004-01-29 | $8.33 | $8.33 | 37,438 | — | — |
| 2004-01-28 | $8.03 | $8.03 | 36,980 | — | — |
| 2004-01-27 | $8.30 | $8.30 | 51,978 | — | — |
| 2004-01-26 | $8.73 | $8.73 | 48,887 | — | — |
| 2004-01-23 | $8.52 | $8.52 | 32,973 | — | — |
| 2004-01-22 | $8.34 | $8.34 | 48,200 | — | — |
| 2004-01-21 | $8.56 | $8.56 | 31,828 | — | — |
| 2004-01-20 | $8.66 | $8.66 | 73,617 | — | — |
| 2004-01-16 | $8.73 | $8.73 | 109,796 | — | — |
| 2004-01-15 | $8.60 | $8.60 | 56,215 | — | — |
| 2004-01-14 | $8.62 | $8.62 | 59,993 | — | — |
| 2004-01-13 | $8.39 | $8.39 | 28,508 | — | — |
| 2004-01-12 | $8.60 | $8.60 | 19,692 | — | — |
| 2004-01-09 | $8.32 | $8.32 | 41,102 | — | — |
| 2004-01-08 | $8.72 | $8.72 | 44,766 | — | — |
| 2004-01-07 | $8.60 | $8.60 | 34,576 | — | — |
| 2004-01-06 | $8.50 | $8.50 | 24,272 | — | — |
| 2004-01-05 | $8.73 | $8.73 | 40,644 | — | — |
| 2004-01-02 | $8.39 | $8.39 | 40,987 | — | — |