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
- 1973-02-21 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 | $5.71 | $9.63 | 64,000 | — | — |
| 2004-12-30 | $5.73 | $9.67 | 58,000 | — | — |
| 2004-12-29 | $5.69 | $9.60 | 148,000 | — | — |
| 2004-12-28 | $5.60 | $9.44 | 44,000 | — | — |
| 2004-12-27 | $5.56 | $9.38 | 59,000 | — | — |
| 2004-12-23 | $5.50 | $9.28 | 99,000 | — | — |
| 2004-12-22 | $5.54 | $9.35 | 198,000 | — | — |
| 2004-12-21 | $5.52 | $9.31 | 51,000 | — | — |
| 2004-12-20 | $5.48 | $9.24 | 158,000 | — | — |
| 2004-12-17 | $5.45 | $9.19 | 134,000 | — | — |
| 2004-12-16 | $5.47 | $9.23 | 96,000 | — | — |
| 2004-12-15 | $5.50 | $9.28 | 38,000 | — | — |
| 2004-12-14 | $5.49 | $9.26 | 67,000 | — | — |
| 2004-12-13 | $5.43 | $9.16 | 82,000 | — | — |
| 2004-12-10 | $5.42 | $9.15 | 63,000 | — | — |
| 2004-12-09 | $5.47 | $9.22 | 18,000 | — | — |
| 2004-12-08 | $5.47 | $9.24 | 79,000 | — | — |
| 2004-12-07 | $5.36 | $9.04 | 72,000 | — | — |
| 2004-12-06 | $5.45 | $9.20 | 84,000 | — | — |
| 2004-12-03 | $5.46 | $9.21 | 51,000 | — | — |
| 2004-12-02 | $5.45 | $9.20 | 75,000 | — | — |
| 2004-12-01 | $5.31 | $8.97 | 58,000 | — | — |
| 2004-11-30 | $5.24 | $8.85 | 30,000 | — | — |
| 2004-11-29 | $5.39 | $9.09 | 29,000 | — | — |
| 2004-11-26 | $5.39 | $9.10 | 14,000 | — | — |
| 2004-11-24 | $5.34 | $9.00 | 34,000 | — | — |
| 2004-11-23 | $5.32 | $8.97 | 75,000 | — | — |
| 2004-11-22 | $5.28 | $8.90 | 74,000 | — | — |
| 2004-11-19 | $5.27 | $8.89 | 39,000 | — | — |
| 2004-11-18 | $5.30 | $8.94 | 29,000 | — | — |
| 2004-11-17 | $5.27 | $8.89 | 71,000 | — | — |
| 2004-11-16 | $5.27 | $8.89 | 29,000 | — | — |
| 2004-11-15 | $5.40 | $9.11 | 67,000 | — | — |
| 2004-11-12 | $5.36 | $9.04 | 99,000 | — | — |
| 2004-11-11 | $5.34 | $9.02 | 50,000 | — | — |
| 2004-11-10 | $5.30 | $8.94 | 78,000 | — | — |
| 2004-11-09 | $5.24 | $8.83 | 33,000 | — | — |
| 2004-11-08 | $5.24 | $8.79 | 91,000 | — | — |
| 2004-11-05 | $5.24 | $8.79 | 56,000 | — | — |
| 2004-11-04 | $5.24 | $8.81 | 65,000 | — | — |
| 2004-11-03 | $5.28 | $8.87 | 93,000 | — | — |
| 2004-11-02 | $5.23 | $8.78 | 76,000 | — | — |
| 2004-11-01 | $5.23 | $8.78 | 71,000 | — | — |
| 2004-10-29 | $5.29 | $8.88 | 39,000 | — | — |
| 2004-10-28 | $5.29 | $8.88 | 79,000 | — | — |
| 2004-10-27 | $5.33 | $8.95 | 38,000 | — | — |
| 2004-10-26 | $5.27 | $8.86 | 45,000 | — | — |
| 2004-10-25 | $5.29 | $8.88 | 54,000 | — | — |
| 2004-10-22 | $5.27 | $8.85 | 86,000 | — | — |
| 2004-10-21 | $5.27 | $8.86 | 60,000 | — | — |
| 2004-10-20 | $5.33 | $8.95 | 146,000 | — | — |
| 2004-10-19 | $5.40 | $9.07 | 14,000 | — | — |
| 2004-10-18 | $5.33 | $8.94 | 12,000 | — | — |
| 2004-10-15 | $5.39 | $9.05 | 5,000 | — | — |
| 2004-10-14 | $5.37 | $9.03 | 32,000 | — | — |
| 2004-10-13 | $5.38 | $9.03 | 57,000 | — | — |
| 2004-10-12 | $5.46 | $9.17 | 55,000 | — | — |
| 2004-10-11 | $5.37 | $9.02 | 51,000 | — | — |
| 2004-10-08 | $5.43 | $9.12 | 38,000 | — | — |
| 2004-10-07 | $5.40 | $9.07 | 43,000 | — | — |
| 2004-10-06 | $5.44 | $9.14 | 59,000 | — | — |
| 2004-10-05 | $5.44 | $9.13 | 78,000 | — | — |
| 2004-10-04 | $5.48 | $9.20 | 111,000 | — | — |
| 2004-10-01 | $5.48 | $9.20 | 70,000 | — | — |
| 2004-09-30 | $5.40 | $9.07 | 101,000 | — | — |
| 2004-09-29 | $5.37 | $9.02 | 71,000 | — | — |
| 2004-09-28 | $5.25 | $8.82 | 43,000 | — | — |
| 2004-09-27 | $5.22 | $8.77 | 19,000 | — | — |
| 2004-09-24 | $5.28 | $8.86 | 16,000 | — | — |
| 2004-09-23 | $5.26 | $8.84 | 29,000 | — | — |
| 2004-09-22 | $5.31 | $8.92 | 65,000 | — | — |
| 2004-09-21 | $5.37 | $9.01 | 106,000 | — | — |
| 2004-09-20 | $5.42 | $9.10 | 44,000 | — | — |
| 2004-09-17 | $5.39 | $9.05 | 135,000 | — | — |
| 2004-09-16 | $5.46 | $9.17 | 112,000 | — | — |
| 2004-09-15 | $5.47 | $9.19 | 121,000 | — | — |
| 2004-09-14 | $5.49 | $9.22 | 127,000 | — | — |
| 2004-09-13 | $5.46 | $9.16 | 46,000 | — | — |
| 2004-09-10 | $5.45 | $9.14 | 77,000 | — | — |
| 2004-09-09 | $5.43 | $9.11 | 65,000 | — | — |
| 2004-09-08 | $5.48 | $9.20 | 131,000 | — | — |
| 2004-09-07 | $5.56 | $9.34 | 15,000 | — | — |
| 2004-09-03 | $5.58 | $9.36 | 8,000 | — | — |
| 2004-09-02 | $5.58 | $9.36 | 31,000 | — | — |
| 2004-09-01 | $5.46 | $9.17 | 87,000 | — | — |
| 2004-08-31 | $5.63 | $9.46 | 20,000 | — | — |
| 2004-08-30 | $5.58 | $9.37 | 81,000 | — | — |
| 2004-08-27 | $5.61 | $9.42 | 38,000 | — | — |
| 2004-08-26 | $5.56 | $9.34 | 24,000 | — | — |
| 2004-08-25 | $5.53 | $9.29 | 42,000 | — | — |
| 2004-08-24 | $5.57 | $9.35 | 35,000 | — | — |
| 2004-08-23 | $5.54 | $9.31 | 62,000 | — | — |
| 2004-08-20 | $5.60 | $9.40 | 65,000 | — | — |
| 2004-08-19 | $5.39 | $9.05 | 48,000 | — | — |
| 2004-08-18 | $5.50 | $9.23 | 90,000 | — | — |
| 2004-08-17 | $5.28 | $8.87 | 115,000 | — | — |
| 2004-08-16 | $5.23 | $8.77 | 38,000 | — | — |
| 2004-08-13 | $5.20 | $8.73 | 112,000 | — | — |
| 2004-08-12 | $5.22 | $8.77 | 69,000 | — | — |
| 2004-08-11 | $5.25 | $8.81 | 58,000 | — | — |
| 2004-08-10 | $5.36 | $8.95 | 159,000 | — | — |
| 2004-08-09 | $5.30 | $8.86 | 108,000 | — | — |
| 2004-08-06 | $5.32 | $8.88 | 53,000 | — | — |
| 2004-08-05 | $5.43 | $9.07 | 16,000 | — | — |
| 2004-08-04 | $5.68 | $9.49 | 28,000 | — | — |
| 2004-08-03 | $5.51 | $9.22 | 122,000 | — | — |
| 2004-08-02 | $5.67 | $9.47 | 67,000 | — | — |
| 2004-07-30 | $5.67 | $9.48 | 126,000 | — | — |
| 2004-07-29 | $5.52 | $9.23 | 153,000 | — | — |
| 2004-07-28 | $5.62 | $9.40 | 49,000 | — | — |
| 2004-07-27 | $5.65 | $9.44 | 99,000 | — | — |
| 2004-07-26 | $5.60 | $9.36 | 159,000 | — | — |
| 2004-07-23 | $5.65 | $9.45 | 125,000 | — | — |
| 2004-07-22 | $5.65 | $9.44 | 92,000 | — | — |
| 2004-07-21 | $5.60 | $9.36 | 125,000 | — | — |
| 2004-07-20 | $5.61 | $9.37 | 101,000 | — | — |
| 2004-07-19 | $5.62 | $9.40 | 45,000 | — | — |
| 2004-07-16 | $5.66 | $9.46 | 42,000 | — | — |
| 2004-07-15 | $5.79 | $9.69 | 30,000 | — | — |
| 2004-07-14 | $5.82 | $9.73 | 33,000 | — | — |
| 2004-07-13 | $5.89 | $9.84 | 190,000 | — | — |
| 2004-07-12 | $5.79 | $9.68 | 104,000 | — | — |
| 2004-07-09 | $5.63 | $9.41 | 35,000 | — | — |
| 2004-07-08 | $5.74 | $9.59 | 27,000 | — | — |
| 2004-07-07 | $5.87 | $9.81 | 33,000 | — | — |
| 2004-07-06 | $5.89 | $9.85 | 90,000 | — | — |
| 2004-07-02 | $5.85 | $9.77 | 26,000 | — | — |
| 2004-07-01 | $5.74 | $9.59 | 79,000 | — | — |
| 2004-06-30 | $5.78 | $9.66 | 46,000 | — | — |
| 2004-06-29 | $5.82 | $9.73 | 82,000 | — | — |
| 2004-06-28 | $5.78 | $9.66 | 109,000 | — | — |
| 2004-06-25 | $5.90 | $9.85 | 151,000 | — | — |
| 2004-06-24 | $5.81 | $9.70 | 42,000 | — | — |
| 2004-06-23 | $5.84 | $9.76 | 78,000 | — | — |
| 2004-06-22 | $5.88 | $9.82 | 66,000 | — | — |
| 2004-06-21 | $5.83 | $9.74 | 60,000 | — | — |
| 2004-06-18 | $5.72 | $9.57 | 153,000 | — | — |
| 2004-06-17 | $5.59 | $9.34 | 46,000 | — | — |
| 2004-06-16 | $5.64 | $9.43 | 30,000 | — | — |
| 2004-06-15 | $5.65 | $9.45 | 330,000 | — | — |
| 2004-06-14 | $5.73 | $9.58 | 125,000 | — | — |
| 2004-06-10 | $5.80 | $9.70 | 83,000 | — | — |
| 2004-06-09 | $5.74 | $9.59 | 49,000 | — | — |
| 2004-06-08 | $5.77 | $9.64 | 77,000 | — | — |
| 2004-06-07 | $5.76 | $9.63 | 172,000 | — | — |
| 2004-06-04 | $5.72 | $9.56 | 101,000 | — | — |
| 2004-06-03 | $5.61 | $9.38 | 145,000 | — | — |
| 2004-06-02 | $5.63 | $9.41 | 82,000 | — | — |
| 2004-06-01 | $5.62 | $9.40 | 98,000 | — | — |
| 2004-05-28 | $5.56 | $9.29 | 59,000 | — | — |
| 2004-05-27 | $5.60 | $9.36 | 61,000 | — | — |
| 2004-05-26 | $5.60 | $9.35 | 153,000 | — | — |
| 2004-05-25 | $5.51 | $9.21 | 36,000 | — | — |
| 2004-05-24 | $5.45 | $9.11 | 148,000 | — | — |
| 2004-05-21 | $5.30 | $8.86 | 112,000 | — | — |
| 2004-05-20 | $5.24 | $8.76 | 47,000 | — | — |
| 2004-05-19 | $5.20 | $8.69 | 190,000 | — | — |
| 2004-05-18 | $5.20 | $8.69 | 69,000 | — | — |
| 2004-05-17 | $5.21 | $8.72 | 99,000 | — | — |
| 2004-05-14 | $5.30 | $8.86 | 49,000 | — | — |
| 2004-05-13 | $5.30 | $8.85 | 39,000 | — | — |
| 2004-05-12 | $5.38 | $8.99 | 31,000 | — | — |
| 2004-05-11 | $5.35 | $8.90 | 64,000 | — | — |
| 2004-05-10 | $5.34 | $8.89 | 59,000 | — | — |
| 2004-05-07 | $5.28 | $8.79 | 95,000 | — | — |
| 2004-05-06 | $5.42 | $9.02 | 194,000 | — | — |
| 2004-05-05 | $5.60 | $9.31 | 109,000 | — | — |
| 2004-05-04 | $5.50 | $9.15 | 195,000 | — | — |
| 2004-05-03 | $5.42 | $9.02 | 193,000 | — | — |
| 2004-04-30 | $5.29 | $8.80 | 75,000 | — | — |
| 2004-04-29 | $5.28 | $8.78 | 78,000 | — | — |
| 2004-04-28 | $5.30 | $8.82 | 62,000 | — | — |
| 2004-04-27 | $5.32 | $8.85 | 60,000 | — | — |
| 2004-04-26 | $5.39 | $8.96 | 122,000 | — | — |
| 2004-04-23 | $5.42 | $9.02 | 1,184,000 | — | — |
| 2004-04-22 | $5.45 | $9.07 | 67,000 | — | — |
| 2004-04-21 | $5.39 | $8.96 | 96,000 | — | — |
| 2004-04-20 | $5.38 | $8.95 | 53,000 | — | — |
| 2004-04-19 | $5.37 | $8.93 | 96,000 | — | — |
| 2004-04-16 | $5.43 | $9.03 | 35,000 | — | — |
| 2004-04-15 | $5.36 | $8.92 | 34,000 | — | — |
| 2004-04-14 | $5.33 | $8.87 | 163,000 | — | — |
| 2004-04-13 | $5.34 | $8.89 | 133,000 | — | — |
| 2004-04-12 | $5.43 | $9.03 | 67,000 | — | — |
| 2004-04-08 | $5.42 | $9.01 | 150,000 | — | — |
| 2004-04-07 | $5.33 | $8.87 | 98,000 | — | — |
| 2004-04-06 | $5.32 | $8.84 | 174,000 | — | — |
| 2004-04-05 | $5.27 | $8.76 | 212,000 | — | — |
| 2004-04-02 | $5.15 | $8.57 | 104,000 | — | — |
| 2004-04-01 | $5.14 | $8.55 | 132,000 | — | — |
| 2004-03-31 | $5.11 | $8.49 | 149,000 | — | — |
| 2004-03-30 | $5.12 | $8.51 | 44,000 | — | — |
| 2004-03-29 | $5.11 | $8.50 | 98,000 | — | — |
| 2004-03-26 | $5.13 | $8.54 | 47,000 | — | — |
| 2004-03-25 | $5.12 | $8.52 | 48,000 | — | — |
| 2004-03-24 | $5.14 | $8.55 | 39,000 | — | — |
| 2004-03-23 | $5.16 | $8.58 | 50,000 | — | — |
| 2004-03-22 | $5.10 | $8.49 | 42,000 | — | — |
| 2004-03-19 | $5.19 | $8.63 | 222,000 | — | — |
| 2004-03-18 | $5.25 | $8.73 | 64,000 | — | — |
| 2004-03-17 | $5.21 | $8.66 | 86,000 | — | — |
| 2004-03-16 | $5.20 | $8.65 | 69,000 | — | — |
| 2004-03-15 | $5.14 | $8.55 | 80,000 | — | — |
| 2004-03-12 | $5.14 | $8.55 | 140,000 | — | — |
| 2004-03-11 | $5.15 | $8.57 | 106,000 | — | — |
| 2004-03-10 | $5.19 | $8.63 | 67,000 | — | — |
| 2004-03-09 | $5.25 | $8.73 | 52,000 | — | — |
| 2004-03-08 | $5.20 | $8.65 | 147,000 | — | — |
| 2004-03-05 | $5.25 | $8.73 | 124,000 | — | — |
| 2004-03-04 | $5.25 | $8.73 | 201,000 | — | — |
| 2004-03-03 | $5.19 | $8.64 | 88,000 | — | — |
| 2004-03-02 | $5.23 | $8.69 | 268,000 | — | — |
| 2004-03-01 | $5.20 | $8.65 | 112,000 | — | — |
| 2004-02-27 | $5.20 | $8.65 | 172,000 | — | — |
| 2004-02-26 | $5.18 | $8.63 | 167,000 | — | — |
| 2004-02-25 | $5.20 | $8.65 | 47,000 | — | — |
| 2004-02-24 | $5.23 | $8.70 | 45,000 | — | — |
| 2004-02-23 | $5.20 | $8.65 | 182,000 | — | — |
| 2004-02-20 | $5.14 | $8.56 | 145,000 | — | — |
| 2004-02-19 | $5.15 | $8.57 | 187,000 | — | — |
| 2004-02-18 | $5.19 | $8.63 | 78,000 | — | — |
| 2004-02-17 | $5.19 | $8.64 | 115,000 | — | — |
| 2004-02-13 | $5.25 | $8.73 | 173,000 | — | — |
| 2004-02-12 | $5.13 | $8.53 | 235,000 | — | — |
| 2004-02-11 | $5.03 | $8.36 | 128,000 | — | — |
| 2004-02-10 | $5.03 | $8.32 | 286,000 | — | — |
| 2004-02-09 | $5.04 | $8.34 | 279,000 | — | — |
| 2004-02-06 | $5.06 | $8.38 | 378,000 | — | — |
| 2004-02-05 | $5.05 | $8.36 | 223,000 | — | — |
| 2004-02-04 | $5.10 | $8.45 | 128,000 | — | — |
| 2004-02-03 | $5.14 | $8.50 | 37,000 | — | — |
| 2004-02-02 | $5.18 | $8.57 | 282,000 | — | — |
| 2004-01-30 | $5.08 | $8.40 | 129,000 | — | — |
| 2004-01-29 | $5.15 | $8.53 | 244,000 | — | — |
| 2004-01-28 | $5.17 | $8.55 | 113,000 | — | — |
| 2004-01-27 | $5.23 | $8.65 | 155,000 | — | — |
| 2004-01-26 | $5.30 | $8.77 | 119,000 | — | — |
| 2004-01-23 | $5.29 | $8.76 | 149,000 | — | — |
| 2004-01-22 | $5.33 | $8.83 | 86,000 | — | — |
| 2004-01-21 | $5.31 | $8.79 | 367,000 | — | — |
| 2004-01-20 | $5.38 | $8.91 | 151,000 | — | — |
| 2004-01-16 | $5.51 | $9.12 | 71,000 | — | — |
| 2004-01-15 | $5.47 | $9.06 | 115,000 | — | — |
| 2004-01-14 | $5.48 | $9.07 | 98,000 | — | — |
| 2004-01-13 | $5.43 | $8.99 | 82,000 | — | — |
| 2004-01-12 | $5.48 | $9.07 | 61,000 | — | — |
| 2004-01-09 | $5.33 | $8.82 | 82,000 | — | — |
| 2004-01-08 | $5.38 | $8.90 | 87,000 | — | — |
| 2004-01-07 | $5.53 | $9.15 | 352,000 | — | — |
| 2004-01-06 | $5.35 | $8.86 | 69,000 | — | — |
| 2004-01-05 | $5.32 | $8.80 | 122,000 | — | — |
| 2004-01-02 | $5.29 | $8.76 | 50,000 | — | — |