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
- 2001-12-13 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 | $7.09 | $7.09 | 1,219,200 | — | — |
| 2004-12-30 | $7.33 | $7.33 | 751,600 | — | — |
| 2004-12-29 | $7.38 | $7.38 | 1,042,400 | — | — |
| 2004-12-28 | $7.26 | $7.26 | 991,600 | — | — |
| 2004-12-27 | $7.21 | $7.21 | 672,800 | — | — |
| 2004-12-23 | $7.29 | $7.29 | 860,800 | — | — |
| 2004-12-22 | $7.29 | $7.29 | 1,670,400 | — | — |
| 2004-12-21 | $7.48 | $7.48 | 2,745,200 | — | — |
| 2004-12-20 | $7.23 | $7.23 | 1,199,600 | — | — |
| 2004-12-17 | $7.25 | $7.25 | 1,830,400 | — | — |
| 2004-12-16 | $7.33 | $7.33 | 2,471,200 | — | — |
| 2004-12-15 | $7.39 | $7.39 | 1,518,400 | — | — |
| 2004-12-14 | $7.31 | $7.31 | 1,856,000 | — | — |
| 2004-12-13 | $7.31 | $7.31 | 1,764,800 | — | — |
| 2004-12-10 | $7.17 | $7.17 | 2,642,400 | — | — |
| 2004-12-09 | $6.78 | $6.78 | 1,238,400 | — | — |
| 2004-12-08 | $6.69 | $6.69 | 1,864,800 | — | — |
| 2004-12-07 | $6.52 | $6.52 | 1,184,800 | — | — |
| 2004-12-06 | $6.68 | $6.68 | 943,200 | — | — |
| 2004-12-03 | $6.66 | $6.66 | 1,689,600 | — | — |
| 2004-12-02 | $6.67 | $6.67 | 1,764,000 | — | — |
| 2004-12-01 | $6.78 | $6.78 | 3,710,400 | — | — |
| 2004-11-30 | $6.69 | $6.69 | 1,375,200 | — | — |
| 2004-11-29 | $6.65 | $6.65 | 990,400 | — | — |
| 2004-11-26 | $6.68 | $6.68 | 202,400 | — | — |
| 2004-11-24 | $6.67 | $6.67 | 792,000 | — | — |
| 2004-11-23 | $6.72 | $6.72 | 1,029,600 | — | — |
| 2004-11-22 | $6.68 | $6.68 | 1,327,200 | — | — |
| 2004-11-19 | $6.50 | $6.50 | 1,217,600 | — | — |
| 2004-11-18 | $6.51 | $6.51 | 1,047,200 | — | — |
| 2004-11-17 | $6.54 | $6.54 | 2,191,200 | — | — |
| 2004-11-16 | $6.60 | $6.60 | 1,459,200 | — | — |
| 2004-11-15 | $6.80 | $6.80 | 1,332,000 | — | — |
| 2004-11-12 | $6.62 | $6.62 | 1,081,600 | — | — |
| 2004-11-11 | $6.51 | $6.51 | 1,555,200 | — | — |
| 2004-11-10 | $6.34 | $6.34 | 3,238,400 | — | — |
| 2004-11-09 | $6.48 | $6.48 | 2,228,800 | — | — |
| 2004-11-08 | $6.16 | $6.16 | 1,524,800 | — | — |
| 2004-11-05 | $6.15 | $6.15 | 2,740,800 | — | — |
| 2004-11-04 | $6.11 | $6.11 | 1,391,200 | — | — |
| 2004-11-03 | $6.08 | $6.08 | 1,455,200 | — | — |
| 2004-11-02 | $6.06 | $6.06 | 1,789,600 | — | — |
| 2004-11-01 | $6.12 | $6.12 | 1,346,400 | — | — |
| 2004-10-29 | $5.93 | $5.93 | 1,699,200 | — | — |
| 2004-10-28 | $5.98 | $5.98 | 1,636,000 | — | — |
| 2004-10-27 | $5.90 | $5.90 | 3,869,600 | — | — |
| 2004-10-26 | $5.63 | $5.63 | 3,161,600 | — | — |
| 2004-10-25 | $5.75 | $5.75 | 2,228,000 | — | — |
| 2004-10-22 | $5.58 | $5.58 | 1,082,400 | — | — |
| 2004-10-21 | $5.57 | $5.57 | 708,000 | — | — |
| 2004-10-20 | $5.48 | $5.48 | 1,184,800 | — | — |
| 2004-10-19 | $5.35 | $5.35 | 4,906,400 | — | — |
| 2004-10-18 | $5.55 | $5.55 | 1,528,800 | — | — |
| 2004-10-15 | $5.67 | $5.67 | 1,666,400 | — | — |
| 2004-10-14 | $5.37 | $5.37 | 611,200 | — | — |
| 2004-10-13 | $5.48 | $5.48 | 506,400 | — | — |
| 2004-10-12 | $5.54 | $5.54 | 528,000 | — | — |
| 2004-10-11 | $5.59 | $5.59 | 668,000 | — | — |
| 2004-10-08 | $5.67 | $5.67 | 1,196,000 | — | — |
| 2004-10-07 | $5.62 | $5.62 | 952,000 | — | — |
| 2004-10-06 | $5.65 | $5.65 | 528,800 | — | — |
| 2004-10-05 | $5.58 | $5.58 | 946,400 | — | — |
| 2004-10-04 | $5.57 | $5.57 | 2,933,600 | — | — |
| 2004-10-01 | $5.53 | $5.53 | 6,980,000 | — | — |
| 2004-09-30 | $5.32 | $5.32 | 2,568,800 | — | — |
| 2004-09-29 | $5.31 | $5.31 | 1,712,800 | — | — |
| 2004-09-28 | $5.44 | $5.44 | 4,656,800 | — | — |
| 2004-09-27 | $4.84 | $4.84 | 532,800 | — | — |
| 2004-09-24 | $4.88 | $4.88 | 688,800 | — | — |
| 2004-09-23 | $4.80 | $4.80 | 513,600 | — | — |
| 2004-09-22 | $4.88 | $4.88 | 730,400 | — | — |
| 2004-09-21 | $4.99 | $4.99 | 930,400 | — | — |
| 2004-09-20 | $4.88 | $4.88 | 268,800 | — | — |
| 2004-09-17 | $4.90 | $4.90 | 520,800 | — | — |
| 2004-09-16 | $4.96 | $4.96 | 496,800 | — | — |
| 2004-09-15 | $4.89 | $4.89 | 1,060,800 | — | — |
| 2004-09-14 | $4.92 | $4.92 | 641,600 | — | — |
| 2004-09-13 | $4.91 | $4.91 | 678,400 | — | — |
| 2004-09-10 | $4.86 | $4.86 | 1,381,600 | — | — |
| 2004-09-09 | $5.00 | $5.00 | 1,000,800 | — | — |
| 2004-09-08 | $4.74 | $4.74 | 1,019,200 | — | — |
| 2004-09-07 | $4.96 | $4.96 | 981,600 | — | — |
| 2004-09-03 | $4.93 | $4.93 | 612,000 | — | — |
| 2004-09-02 | $4.96 | $4.96 | 507,200 | — | — |
| 2004-09-01 | $4.96 | $4.96 | 1,056,000 | — | — |
| 2004-08-31 | $4.94 | $4.94 | 520,800 | — | — |
| 2004-08-30 | $4.77 | $4.77 | 625,600 | — | — |
| 2004-08-27 | $4.72 | $4.72 | 352,000 | — | — |
| 2004-08-26 | $4.66 | $4.66 | 495,200 | — | — |
| 2004-08-25 | $4.67 | $4.67 | 508,800 | — | — |
| 2004-08-24 | $4.69 | $4.69 | 435,200 | — | — |
| 2004-08-23 | $4.69 | $4.69 | 963,200 | — | — |
| 2004-08-20 | $4.68 | $4.68 | 453,600 | — | — |
| 2004-08-19 | $4.64 | $4.64 | 1,636,800 | — | — |
| 2004-08-18 | $4.63 | $4.63 | 420,000 | — | — |
| 2004-08-17 | $4.63 | $4.63 | 464,800 | — | — |
| 2004-08-16 | $4.66 | $4.66 | 563,200 | — | — |
| 2004-08-13 | $4.51 | $4.51 | 292,800 | — | — |
| 2004-08-12 | $4.50 | $4.50 | 479,200 | — | — |
| 2004-08-11 | $4.60 | $4.60 | 608,000 | — | — |
| 2004-08-10 | $4.65 | $4.65 | 1,339,200 | — | — |
| 2004-08-09 | $4.50 | $4.50 | 579,200 | — | — |
| 2004-08-06 | $4.48 | $4.48 | 772,000 | — | — |
| 2004-08-05 | $4.56 | $4.56 | 2,012,800 | — | — |
| 2004-08-04 | $4.69 | $4.69 | 467,200 | — | — |
| 2004-08-03 | $4.75 | $4.75 | 1,098,400 | — | — |
| 2004-08-02 | $4.75 | $4.75 | 888,800 | — | — |
| 2004-07-30 | $4.88 | $4.88 | 616,000 | — | — |
| 2004-07-29 | $4.91 | $4.91 | 1,895,200 | — | — |
| 2004-07-28 | $4.80 | $4.80 | 1,792,800 | — | — |
| 2004-07-27 | $4.74 | $4.74 | 3,040,000 | — | — |
| 2004-07-26 | $4.46 | $4.46 | 1,351,200 | — | — |
| 2004-07-23 | $4.53 | $4.53 | 1,394,400 | — | — |
| 2004-07-22 | $4.62 | $4.62 | 887,200 | — | — |
| 2004-07-21 | $4.70 | $4.70 | 695,200 | — | — |
| 2004-07-20 | $4.82 | $4.82 | 921,600 | — | — |
| 2004-07-19 | $4.84 | $4.84 | 1,264,000 | — | — |
| 2004-07-16 | $4.88 | $4.88 | 1,137,600 | — | — |
| 2004-07-15 | $4.78 | $4.78 | 548,800 | — | — |
| 2004-07-14 | $4.79 | $4.79 | 815,200 | — | — |
| 2004-07-13 | $4.69 | $4.69 | 1,509,600 | — | — |
| 2004-07-12 | $4.70 | $4.70 | 878,400 | — | — |
| 2004-07-09 | $4.65 | $4.65 | 616,800 | — | — |
| 2004-07-08 | $4.61 | $4.61 | 1,607,200 | — | — |
| 2004-07-07 | $4.86 | $4.86 | 1,024,000 | — | — |
| 2004-07-06 | $4.85 | $4.85 | 1,559,200 | — | — |
| 2004-07-02 | $4.96 | $4.96 | 1,580,000 | — | — |
| 2004-07-01 | $4.83 | $4.83 | 1,048,800 | — | — |
| 2004-06-30 | $4.82 | $4.82 | 630,400 | — | — |
| 2004-06-29 | $4.86 | $4.86 | 1,587,200 | — | — |
| 2004-06-28 | $4.81 | $4.81 | 876,000 | — | — |
| 2004-06-25 | $4.81 | $4.81 | 988,800 | — | — |
| 2004-06-24 | $4.83 | $4.83 | 1,310,400 | — | — |
| 2004-06-23 | $4.64 | $4.64 | 1,476,000 | — | — |
| 2004-06-22 | $4.64 | $4.64 | 1,154,400 | — | — |
| 2004-06-21 | $4.61 | $4.61 | 732,800 | — | — |
| 2004-06-18 | $4.68 | $4.68 | 1,148,800 | — | — |
| 2004-06-17 | $4.78 | $4.78 | 756,800 | — | — |
| 2004-06-16 | $4.75 | $4.75 | 1,665,600 | — | — |
| 2004-06-15 | $4.69 | $4.69 | 2,321,600 | — | — |
| 2004-06-14 | $4.63 | $4.63 | 1,570,400 | — | — |
| 2004-06-10 | $4.68 | $4.68 | 776,800 | — | — |
| 2004-06-09 | $4.68 | $4.68 | 865,600 | — | — |
| 2004-06-08 | $4.74 | $4.74 | 781,600 | — | — |
| 2004-06-07 | $4.67 | $4.67 | 1,002,400 | — | — |
| 2004-06-04 | $4.62 | $4.62 | 868,000 | — | — |
| 2004-06-03 | $4.53 | $4.53 | 668,800 | — | — |
| 2004-06-02 | $4.54 | $4.54 | 976,000 | — | — |
| 2004-06-01 | $4.61 | $4.61 | 764,800 | — | — |
| 2004-05-28 | $4.51 | $4.51 | 395,200 | — | — |
| 2004-05-27 | $4.52 | $4.52 | 740,800 | — | — |
| 2004-05-26 | $4.51 | $4.51 | 1,752,000 | — | — |
| 2004-05-25 | $4.36 | $4.36 | 1,772,000 | — | — |
| 2004-05-24 | $4.21 | $4.21 | 1,618,400 | — | — |
| 2004-05-21 | $3.99 | $3.99 | 714,400 | — | — |
| 2004-05-20 | $3.92 | $3.92 | 851,200 | — | — |
| 2004-05-19 | $3.88 | $3.88 | 828,800 | — | — |
| 2004-05-18 | $3.96 | $3.96 | 531,200 | — | — |
| 2004-05-17 | $3.88 | $3.88 | 672,800 | — | — |
| 2004-05-14 | $3.89 | $3.89 | 956,000 | — | — |
| 2004-05-13 | $3.93 | $3.93 | 1,108,800 | — | — |
| 2004-05-12 | $3.75 | $3.75 | 1,494,400 | — | — |
| 2004-05-11 | $3.75 | $3.75 | 695,200 | — | — |
| 2004-05-10 | $3.77 | $3.76 | 554,400 | — | — |
| 2004-05-07 | $3.87 | $3.87 | 646,400 | — | — |
| 2004-05-06 | $4.03 | $4.03 | 1,216,000 | — | — |
| 2004-05-05 | $4.09 | $4.09 | 573,600 | — | — |
| 2004-05-04 | $4.15 | $4.15 | 1,346,400 | — | — |
| 2004-05-03 | $4.16 | $4.16 | 1,429,600 | — | — |
| 2004-04-30 | $4.19 | $4.19 | 2,465,600 | — | — |
| 2004-04-29 | $4.12 | $4.12 | 1,294,400 | — | — |
| 2004-04-28 | $4.10 | $4.10 | 1,028,000 | — | — |
| 2004-04-27 | $4.12 | $4.12 | 1,885,600 | — | — |
| 2004-04-26 | $4.06 | $4.06 | 442,400 | — | — |
| 2004-04-23 | $4.14 | $4.14 | 1,379,200 | — | — |
| 2004-04-22 | $4.19 | $4.19 | 1,157,600 | — | — |
| 2004-04-21 | $4.01 | $4.01 | 488,800 | — | — |
| 2004-04-20 | $3.97 | $3.97 | 1,020,800 | — | — |
| 2004-04-19 | $4.15 | $4.15 | 748,800 | — | — |
| 2004-04-16 | $4.03 | $4.03 | 480,000 | — | — |
| 2004-04-15 | $3.99 | $3.99 | 577,600 | — | — |
| 2004-04-14 | $4.06 | $4.06 | 512,000 | — | — |
| 2004-04-13 | $4.03 | $4.03 | 386,400 | — | — |
| 2004-04-12 | $4.18 | $4.18 | 572,000 | — | — |
| 2004-04-08 | $4.07 | $4.07 | 508,800 | — | — |
| 2004-04-07 | $4.16 | $4.16 | 766,400 | — | — |
| 2004-04-06 | $4.21 | $4.21 | 326,400 | — | — |
| 2004-04-05 | $4.24 | $4.24 | 1,054,400 | — | — |
| 2004-04-02 | $4.24 | $4.24 | 2,022,400 | — | — |
| 2004-04-01 | $4.28 | $4.28 | 4,878,400 | — | — |
| 2004-03-31 | $3.82 | $3.82 | 848,000 | — | — |
| 2004-03-30 | $3.87 | $3.87 | 740,800 | — | — |
| 2004-03-29 | $3.86 | $3.86 | 557,600 | — | — |
| 2004-03-26 | $3.78 | $3.78 | 947,200 | — | — |
| 2004-03-25 | $3.77 | $3.77 | 771,200 | — | — |
| 2004-03-24 | $3.74 | $3.74 | 521,600 | — | — |
| 2004-03-23 | $3.77 | $3.77 | 608,800 | — | — |
| 2004-03-22 | $3.68 | $3.68 | 1,059,200 | — | — |
| 2004-03-19 | $3.88 | $3.88 | 452,000 | — | — |
| 2004-03-18 | $3.90 | $3.90 | 1,844,800 | — | — |
| 2004-03-17 | $3.87 | $3.87 | 1,020,000 | — | — |
| 2004-03-16 | $3.81 | $3.81 | 515,200 | — | — |
| 2004-03-15 | $3.82 | $3.82 | 628,000 | — | — |
| 2004-03-12 | $3.88 | $3.88 | 452,800 | — | — |
| 2004-03-11 | $3.85 | $3.85 | 678,400 | — | — |
| 2004-03-10 | $3.98 | $3.98 | 1,040,000 | — | — |
| 2004-03-09 | $4.11 | $4.11 | 985,600 | — | — |
| 2004-03-08 | $4.09 | $4.09 | 394,400 | — | — |
| 2004-03-05 | $4.11 | $4.11 | 473,600 | — | — |
| 2004-03-04 | $4.02 | $4.02 | 463,200 | — | — |
| 2004-03-03 | $4.04 | $4.04 | 1,248,800 | — | — |
| 2004-03-02 | $4.00 | $4.00 | 842,400 | — | — |
| 2004-03-01 | $3.91 | $3.91 | 1,872,000 | — | — |
| 2004-02-27 | $3.78 | $3.78 | 804,800 | — | — |
| 2004-02-26 | $3.68 | $3.68 | 572,800 | — | — |
| 2004-02-25 | $3.69 | $3.69 | 599,200 | — | — |
| 2004-02-24 | $3.63 | $3.63 | 703,200 | — | — |
| 2004-02-23 | $3.63 | $3.63 | 896,000 | — | — |
| 2004-02-20 | $3.74 | $3.74 | 602,400 | — | — |
| 2004-02-19 | $3.78 | $3.78 | 1,022,400 | — | — |
| 2004-02-18 | $3.82 | $3.82 | 1,353,600 | — | — |
| 2004-02-17 | $3.83 | $3.83 | 887,200 | — | — |
| 2004-02-13 | $3.80 | $3.80 | 962,400 | — | — |
| 2004-02-12 | $3.92 | $3.92 | 1,096,800 | — | — |
| 2004-02-11 | $4.02 | $4.02 | 1,616,800 | — | — |
| 2004-02-10 | $3.99 | $3.99 | 1,452,000 | — | — |
| 2004-02-09 | $3.81 | $3.81 | 1,878,400 | — | — |
| 2004-02-06 | $3.88 | $3.88 | 1,292,000 | — | — |
| 2004-02-05 | $3.75 | $3.75 | 828,800 | — | — |
| 2004-02-04 | $3.81 | $3.81 | 1,142,400 | — | — |
| 2004-02-03 | $3.98 | $3.98 | 448,800 | — | — |
| 2004-02-02 | $3.95 | $3.95 | 408,800 | — | — |
| 2004-01-30 | $3.98 | $3.98 | 547,200 | — | — |
| 2004-01-29 | $3.92 | $3.92 | 638,400 | — | — |
| 2004-01-28 | $3.98 | $3.98 | 516,800 | — | — |
| 2004-01-27 | $4.00 | $4.00 | 1,139,200 | — | — |
| 2004-01-26 | $3.99 | $3.99 | 1,155,200 | — | — |
| 2004-01-23 | $3.95 | $3.95 | 923,200 | — | — |
| 2004-01-22 | $3.84 | $3.84 | 554,400 | — | — |
| 2004-01-21 | $3.78 | $3.78 | 1,120,800 | — | — |
| 2004-01-20 | $3.81 | $3.81 | 2,650,400 | — | — |
| 2004-01-16 | $3.57 | $3.57 | 1,098,400 | — | — |
| 2004-01-15 | $3.48 | $3.48 | 636,800 | — | — |
| 2004-01-14 | $3.49 | $3.49 | 1,832,000 | — | — |
| 2004-01-13 | $3.42 | $3.42 | 2,204,800 | — | — |
| 2004-01-12 | $3.29 | $3.29 | 686,400 | — | — |
| 2004-01-09 | $3.34 | $3.34 | 1,595,200 | — | — |
| 2004-01-08 | $3.34 | $3.34 | 1,966,400 | — | — |
| 2004-01-07 | $3.37 | $3.37 | 2,072,000 | — | — |
| 2004-01-06 | $3.44 | $3.44 | 1,331,200 | — | — |
| 2004-01-05 | $3.56 | $3.56 | 796,000 | — | — |
| 2004-01-02 | $3.60 | $3.60 | 377,600 | — | — |