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
- 1983-12-30 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 | $6.88 | $12.50 | 541,000 | — | — |
| 2004-12-30 | $6.86 | $12.46 | 768,000 | — | — |
| 2004-12-29 | $6.83 | $12.40 | 2,277,000 | — | — |
| 2004-12-28 | $6.79 | $12.29 | 676,000 | — | — |
| 2004-12-27 | $6.63 | $11.99 | 636,000 | — | — |
| 2004-12-23 | $6.63 | $11.99 | 889,000 | — | — |
| 2004-12-22 | $6.61 | $11.96 | 1,653,500 | — | — |
| 2004-12-21 | $6.70 | $12.12 | 2,032,500 | — | — |
| 2004-12-20 | $6.40 | $11.57 | 2,660,000 | — | — |
| 2004-12-17 | $6.32 | $11.43 | 904,000 | — | — |
| 2004-12-16 | $6.38 | $11.54 | 931,500 | — | — |
| 2004-12-15 | $6.48 | $11.72 | 1,522,500 | — | — |
| 2004-12-14 | $6.37 | $11.52 | 2,108,000 | — | — |
| 2004-12-13 | $6.12 | $11.07 | 1,221,500 | — | — |
| 2004-12-10 | $6.04 | $10.93 | 1,154,000 | — | — |
| 2004-12-09 | $6.21 | $11.23 | 998,500 | — | — |
| 2004-12-08 | $6.24 | $11.29 | 815,500 | — | — |
| 2004-12-07 | $6.29 | $11.38 | 551,000 | — | — |
| 2004-12-06 | $6.34 | $11.47 | 923,500 | — | — |
| 2004-12-03 | $6.41 | $11.59 | 1,243,500 | — | — |
| 2004-12-02 | $6.39 | $11.55 | 2,223,000 | — | — |
| 2004-12-01 | $6.55 | $11.85 | 1,217,500 | — | — |
| 2004-11-30 | $6.55 | $11.84 | 1,605,500 | — | — |
| 2004-11-29 | $6.33 | $11.46 | 699,000 | — | — |
| 2004-11-26 | $6.41 | $11.59 | 391,500 | — | — |
| 2004-11-24 | $6.50 | $11.75 | 1,740,000 | — | — |
| 2004-11-23 | $6.36 | $11.50 | 1,952,500 | — | — |
| 2004-11-22 | $6.24 | $11.29 | 542,000 | — | — |
| 2004-11-19 | $6.09 | $11.01 | 693,000 | — | — |
| 2004-11-18 | $6.06 | $10.96 | 1,006,500 | — | — |
| 2004-11-17 | $6.20 | $11.21 | 1,458,500 | — | — |
| 2004-11-16 | $5.96 | $10.77 | 772,500 | — | — |
| 2004-11-15 | $5.81 | $10.50 | 1,250,000 | — | — |
| 2004-11-12 | $5.83 | $10.55 | 1,443,500 | — | — |
| 2004-11-11 | $5.85 | $10.59 | 222,500 | — | — |
| 2004-11-10 | $5.81 | $10.52 | 608,000 | — | — |
| 2004-11-09 | $5.80 | $10.49 | 345,500 | — | — |
| 2004-11-08 | $5.80 | $10.49 | 1,280,500 | — | — |
| 2004-11-05 | $5.79 | $10.48 | 1,142,500 | — | — |
| 2004-11-04 | $5.72 | $10.35 | 1,027,000 | — | — |
| 2004-11-03 | $5.66 | $10.24 | 1,456,500 | — | — |
| 2004-11-02 | $5.64 | $10.20 | 257,500 | — | — |
| 2004-11-01 | $5.69 | $10.29 | 292,000 | — | — |
| 2004-10-29 | $5.65 | $10.22 | 511,500 | — | — |
| 2004-10-28 | $5.65 | $10.21 | 534,500 | — | — |
| 2004-10-27 | $5.62 | $10.16 | 829,000 | — | — |
| 2004-10-26 | $5.54 | $10.01 | 869,000 | — | — |
| 2004-10-25 | $5.54 | $10.02 | 548,500 | — | — |
| 2004-10-22 | $5.55 | $10.04 | 538,500 | — | — |
| 2004-10-21 | $5.57 | $10.07 | 1,168,000 | — | — |
| 2004-10-20 | $5.55 | $10.03 | 747,000 | — | — |
| 2004-10-19 | $5.46 | $9.88 | 1,322,500 | — | — |
| 2004-10-18 | $5.40 | $9.77 | 909,000 | — | — |
| 2004-10-15 | $5.44 | $9.85 | 826,500 | — | — |
| 2004-10-14 | $5.38 | $9.73 | 790,500 | — | — |
| 2004-10-13 | $5.40 | $9.77 | 1,634,500 | — | — |
| 2004-10-12 | $5.40 | $9.77 | 745,500 | — | — |
| 2004-10-11 | $5.29 | $9.57 | 189,500 | — | — |
| 2004-10-08 | $5.28 | $9.55 | 286,500 | — | — |
| 2004-10-07 | $5.23 | $9.47 | 432,000 | — | — |
| 2004-10-06 | $5.25 | $9.49 | 327,500 | — | — |
| 2004-10-05 | $5.20 | $9.41 | 887,000 | — | — |
| 2004-10-04 | $5.20 | $9.40 | 367,000 | — | — |
| 2004-10-01 | $5.18 | $9.37 | 454,000 | — | — |
| 2004-09-30 | $5.16 | $9.33 | 433,500 | — | — |
| 2004-09-29 | $5.12 | $9.26 | 442,500 | — | — |
| 2004-09-28 | $5.08 | $9.18 | 291,000 | — | — |
| 2004-09-27 | $5.03 | $9.10 | 367,500 | — | — |
| 2004-09-24 | $5.06 | $9.14 | 172,500 | — | — |
| 2004-09-23 | $5.04 | $9.11 | 519,000 | — | — |
| 2004-09-22 | $5.04 | $9.12 | 558,500 | — | — |
| 2004-09-21 | $5.02 | $9.03 | 215,000 | — | — |
| 2004-09-20 | $4.97 | $8.94 | 467,000 | — | — |
| 2004-09-17 | $5.00 | $8.99 | 377,500 | — | — |
| 2004-09-16 | $5.13 | $9.23 | 161,000 | — | — |
| 2004-09-15 | $5.10 | $9.17 | 201,500 | — | — |
| 2004-09-14 | $5.12 | $9.21 | 214,500 | — | — |
| 2004-09-13 | $5.10 | $9.17 | 202,000 | — | — |
| 2004-09-10 | $5.11 | $9.20 | 163,000 | — | — |
| 2004-09-09 | $5.16 | $9.28 | 176,000 | — | — |
| 2004-09-08 | $5.22 | $9.39 | 465,500 | — | — |
| 2004-09-07 | $5.17 | $9.30 | 268,500 | — | — |
| 2004-09-03 | $5.10 | $9.18 | 367,500 | — | — |
| 2004-09-02 | $5.14 | $9.24 | 274,500 | — | — |
| 2004-09-01 | $5.08 | $9.14 | 288,500 | — | — |
| 2004-08-31 | $5.09 | $9.16 | 478,500 | — | — |
| 2004-08-30 | $5.00 | $8.99 | 141,000 | — | — |
| 2004-08-27 | $5.08 | $9.14 | 520,000 | — | — |
| 2004-08-26 | $5.12 | $9.20 | 378,500 | — | — |
| 2004-08-25 | $5.10 | $9.17 | 399,000 | — | — |
| 2004-08-24 | $5.05 | $9.08 | 201,000 | — | — |
| 2004-08-23 | $4.95 | $8.91 | 262,500 | — | — |
| 2004-08-20 | $5.04 | $9.07 | 263,500 | — | — |
| 2004-08-19 | $4.97 | $8.94 | 409,000 | — | — |
| 2004-08-18 | $5.01 | $9.02 | 254,000 | — | — |
| 2004-08-17 | $5.05 | $9.08 | 182,000 | — | — |
| 2004-08-16 | $5.06 | $9.10 | 295,500 | — | — |
| 2004-08-13 | $4.93 | $8.87 | 561,500 | — | — |
| 2004-08-12 | $4.86 | $8.74 | 1,517,500 | — | — |
| 2004-08-11 | $4.90 | $8.82 | 1,300,500 | — | — |
| 2004-08-10 | $4.91 | $8.84 | 518,000 | — | — |
| 2004-08-09 | $4.95 | $8.91 | 444,000 | — | — |
| 2004-08-06 | $5.02 | $9.02 | 582,000 | — | — |
| 2004-08-05 | $5.10 | $9.18 | 511,500 | — | — |
| 2004-08-04 | $5.18 | $9.31 | 902,000 | — | — |
| 2004-08-03 | $5.17 | $9.29 | 419,000 | — | — |
| 2004-08-02 | $5.20 | $9.36 | 631,500 | — | — |
| 2004-07-30 | $5.09 | $9.16 | 607,000 | — | — |
| 2004-07-29 | $5.16 | $9.29 | 1,314,500 | — | — |
| 2004-07-28 | $5.06 | $9.10 | 1,048,000 | — | — |
| 2004-07-27 | $4.97 | $8.93 | 664,500 | — | — |
| 2004-07-26 | $4.95 | $8.90 | 913,000 | — | — |
| 2004-07-23 | $4.99 | $8.97 | 440,000 | — | — |
| 2004-07-22 | $4.99 | $8.98 | 936,000 | — | — |
| 2004-07-21 | $5.03 | $9.05 | 428,000 | — | — |
| 2004-07-20 | $5.03 | $9.05 | 645,000 | — | — |
| 2004-07-19 | $4.95 | $8.91 | 525,500 | — | — |
| 2004-07-16 | $4.90 | $8.82 | 937,500 | — | — |
| 2004-07-15 | $4.89 | $8.80 | 1,410,000 | — | — |
| 2004-07-14 | $4.93 | $8.88 | 755,000 | — | — |
| 2004-07-13 | $4.90 | $8.82 | 815,000 | — | — |
| 2004-07-12 | $4.91 | $8.84 | 1,539,500 | — | — |
| 2004-07-09 | $4.91 | $8.84 | 462,000 | — | — |
| 2004-07-08 | $4.93 | $8.87 | 554,500 | — | — |
| 2004-07-07 | $5.01 | $9.01 | 740,500 | — | — |
| 2004-07-06 | $4.97 | $8.94 | 1,214,500 | — | — |
| 2004-07-02 | $4.91 | $8.83 | 570,000 | — | — |
| 2004-07-01 | $4.86 | $8.75 | 655,000 | — | — |
| 2004-06-30 | $4.93 | $8.86 | 742,000 | — | — |
| 2004-06-29 | $4.89 | $8.79 | 441,500 | — | — |
| 2004-06-28 | $4.84 | $8.70 | 471,000 | — | — |
| 2004-06-25 | $4.75 | $8.55 | 765,000 | — | — |
| 2004-06-24 | $4.78 | $8.60 | 294,000 | — | — |
| 2004-06-23 | $4.77 | $8.58 | 1,912,000 | — | — |
| 2004-06-22 | $4.72 | $8.45 | 1,336,500 | — | — |
| 2004-06-21 | $4.66 | $8.33 | 1,158,500 | — | — |
| 2004-06-18 | $4.62 | $8.27 | 507,000 | — | — |
| 2004-06-17 | $4.61 | $8.26 | 722,500 | — | — |
| 2004-06-16 | $4.57 | $8.18 | 1,108,500 | — | — |
| 2004-06-15 | $4.61 | $8.25 | 973,500 | — | — |
| 2004-06-14 | $4.56 | $8.16 | 766,000 | — | — |
| 2004-06-10 | $4.64 | $8.30 | 600,000 | — | — |
| 2004-06-09 | $4.77 | $8.53 | 1,145,000 | — | — |
| 2004-06-08 | $4.87 | $8.71 | 609,000 | — | — |
| 2004-06-07 | $4.83 | $8.64 | 1,204,500 | — | — |
| 2004-06-04 | $4.65 | $8.32 | 917,500 | — | — |
| 2004-06-03 | $4.53 | $8.10 | 985,500 | — | — |
| 2004-06-02 | $4.50 | $8.06 | 1,024,500 | — | — |
| 2004-06-01 | $4.42 | $7.91 | 563,500 | — | — |
| 2004-05-28 | $4.48 | $8.01 | 253,000 | — | — |
| 2004-05-27 | $4.54 | $8.12 | 647,500 | — | — |
| 2004-05-26 | $4.37 | $7.82 | 814,500 | — | — |
| 2004-05-25 | $4.36 | $7.81 | 847,000 | — | — |
| 2004-05-24 | $4.42 | $7.90 | 259,000 | — | — |
| 2004-05-21 | $4.34 | $7.77 | 387,000 | — | — |
| 2004-05-20 | $4.32 | $7.73 | 619,000 | — | — |
| 2004-05-19 | $4.35 | $7.78 | 885,500 | — | — |
| 2004-05-18 | $4.32 | $7.73 | 385,000 | — | — |
| 2004-05-17 | $4.36 | $7.80 | 314,000 | — | — |
| 2004-05-14 | $4.41 | $7.89 | 419,000 | — | — |
| 2004-05-13 | $4.39 | $7.85 | 655,500 | — | — |
| 2004-05-12 | $4.42 | $7.90 | 430,000 | — | — |
| 2004-05-11 | $4.44 | $7.95 | 515,000 | — | — |
| 2004-05-10 | $4.38 | $7.84 | 521,500 | — | — |
| 2004-05-07 | $4.45 | $7.97 | 695,500 | — | — |
| 2004-05-06 | $4.50 | $8.05 | 892,000 | — | — |
| 2004-05-05 | $4.53 | $8.11 | 1,012,500 | — | — |
| 2004-05-04 | $4.53 | $8.10 | 2,109,000 | — | — |
| 2004-05-03 | $4.45 | $7.96 | 882,500 | — | — |
| 2004-04-30 | $4.44 | $7.95 | 734,000 | — | — |
| 2004-04-29 | $4.48 | $8.01 | 935,000 | — | — |
| 2004-04-28 | $4.48 | $8.02 | 1,972,500 | — | — |
| 2004-04-27 | $4.65 | $8.32 | 1,865,500 | — | — |
| 2004-04-26 | $4.72 | $8.44 | 985,500 | — | — |
| 2004-04-23 | $4.72 | $8.45 | 1,432,500 | — | — |
| 2004-04-22 | $4.66 | $8.33 | 932,000 | — | — |
| 2004-04-21 | $4.56 | $8.17 | 1,345,000 | — | — |
| 2004-04-20 | $4.62 | $8.27 | 396,000 | — | — |
| 2004-04-19 | $4.68 | $8.38 | 519,000 | — | — |
| 2004-04-16 | $4.71 | $8.42 | 615,000 | — | — |
| 2004-04-15 | $4.69 | $8.39 | 470,500 | — | — |
| 2004-04-14 | $4.69 | $8.39 | 426,000 | — | — |
| 2004-04-13 | $4.72 | $8.45 | 423,500 | — | — |
| 2004-04-12 | $4.83 | $8.63 | 722,500 | — | — |
| 2004-04-08 | $4.87 | $8.72 | 281,000 | — | — |
| 2004-04-07 | $4.95 | $8.86 | 268,500 | — | — |
| 2004-04-06 | $5.00 | $8.94 | 582,000 | — | — |
| 2004-04-05 | $4.97 | $8.90 | 422,500 | — | — |
| 2004-04-02 | $4.90 | $8.76 | 488,500 | — | — |
| 2004-04-01 | $4.83 | $8.64 | 376,000 | — | — |
| 2004-03-31 | $4.84 | $8.65 | 312,000 | — | — |
| 2004-03-30 | $4.89 | $8.75 | 457,000 | — | — |
| 2004-03-29 | $4.91 | $8.79 | 476,500 | — | — |
| 2004-03-26 | $4.75 | $8.50 | 915,500 | — | — |
| 2004-03-25 | $4.67 | $8.36 | 526,500 | — | — |
| 2004-03-24 | $4.60 | $8.22 | 802,000 | — | — |
| 2004-03-23 | $4.63 | $8.23 | 361,500 | — | — |
| 2004-03-22 | $4.66 | $8.29 | 349,500 | — | — |
| 2004-03-19 | $4.73 | $8.42 | 628,000 | — | — |
| 2004-03-18 | $4.75 | $8.44 | 458,500 | — | — |
| 2004-03-17 | $4.72 | $8.41 | 378,500 | — | — |
| 2004-03-16 | $4.64 | $8.25 | 483,000 | — | — |
| 2004-03-15 | $4.64 | $8.26 | 610,000 | — | — |
| 2004-03-12 | $4.67 | $8.31 | 1,019,000 | — | — |
| 2004-03-11 | $4.71 | $8.38 | 507,000 | — | — |
| 2004-03-10 | $4.76 | $8.47 | 434,000 | — | — |
| 2004-03-09 | $4.84 | $8.61 | 398,500 | — | — |
| 2004-03-08 | $4.97 | $8.84 | 407,500 | — | — |
| 2004-03-05 | $5.01 | $8.91 | 645,500 | — | — |
| 2004-03-04 | $4.96 | $8.83 | 880,000 | — | — |
| 2004-03-03 | $4.89 | $8.71 | 985,500 | — | — |
| 2004-03-02 | $4.81 | $8.56 | 1,081,000 | — | — |
| 2004-03-01 | $4.71 | $8.38 | 729,000 | — | — |
| 2004-02-27 | $4.70 | $8.37 | 767,000 | — | — |
| 2004-02-26 | $4.70 | $8.36 | 758,000 | — | — |
| 2004-02-25 | $4.80 | $8.54 | 342,500 | — | — |
| 2004-02-24 | $4.85 | $8.63 | 1,494,000 | — | — |
| 2004-02-23 | $4.84 | $8.62 | 1,076,000 | — | — |
| 2004-02-20 | $4.84 | $8.62 | 762,500 | — | — |
| 2004-02-19 | $4.90 | $8.72 | 741,000 | — | — |
| 2004-02-18 | $4.89 | $8.70 | 873,500 | — | — |
| 2004-02-17 | $4.94 | $8.79 | 1,393,500 | — | — |
| 2004-02-13 | $5.10 | $9.07 | 409,500 | — | — |
| 2004-02-12 | $5.16 | $9.18 | 226,000 | — | — |
| 2004-02-11 | $5.26 | $9.36 | 720,500 | — | — |
| 2004-02-10 | $5.24 | $9.32 | 420,000 | — | — |
| 2004-02-09 | $5.24 | $9.32 | 736,000 | — | — |
| 2004-02-06 | $5.20 | $9.25 | 414,500 | — | — |
| 2004-02-05 | $5.04 | $8.98 | 509,500 | — | — |
| 2004-02-04 | $5.12 | $9.11 | 341,000 | — | — |
| 2004-02-03 | $5.17 | $9.20 | 446,500 | — | — |
| 2004-02-02 | $5.21 | $9.28 | 492,000 | — | — |
| 2004-01-30 | $5.19 | $9.23 | 342,000 | — | — |
| 2004-01-29 | $5.19 | $9.23 | 808,000 | — | — |
| 2004-01-28 | $5.25 | $9.35 | 410,000 | — | — |
| 2004-01-27 | $5.45 | $9.69 | 470,500 | — | — |
| 2004-01-26 | $5.41 | $9.63 | 475,500 | — | — |
| 2004-01-23 | $5.52 | $9.82 | 271,500 | — | — |
| 2004-01-22 | $5.65 | $10.05 | 157,000 | — | — |
| 2004-01-21 | $5.57 | $9.91 | 310,500 | — | — |
| 2004-01-20 | $5.68 | $10.11 | 692,000 | — | — |
| 2004-01-16 | $5.45 | $9.69 | 443,500 | — | — |
| 2004-01-15 | $5.45 | $9.70 | 374,000 | — | — |
| 2004-01-14 | $5.55 | $9.87 | 313,000 | — | — |
| 2004-01-13 | $5.62 | $10.01 | 269,500 | — | — |
| 2004-01-12 | $5.64 | $10.04 | 183,500 | — | — |
| 2004-01-09 | $5.70 | $10.14 | 494,500 | — | — |
| 2004-01-08 | $5.71 | $10.17 | 498,000 | — | — |
| 2004-01-07 | $5.77 | $10.27 | 1,097,000 | — | — |
| 2004-01-06 | $5.78 | $10.29 | 316,000 | — | — |
| 2004-01-05 | $5.74 | $10.21 | 209,500 | — | — |
| 2004-01-02 | $5.68 | $10.11 | 296,500 | — | — |