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
- 1990-07-31 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 | $7.00 | $12.00 | 21,400 | — | — |
| 2004-12-30 | $6.86 | $11.76 | 9,600 | — | — |
| 2004-12-29 | $6.76 | $11.59 | 12,200 | — | — |
| 2004-12-28 | $6.67 | $11.43 | 14,400 | — | — |
| 2004-12-27 | $6.67 | $11.43 | 10,600 | — | — |
| 2004-12-23 | $6.76 | $11.59 | 400 | — | — |
| 2004-12-22 | $6.75 | $11.57 | 8,700 | — | — |
| 2004-12-21 | $6.61 | $11.33 | 2,700 | — | — |
| 2004-12-20 | $6.50 | $11.14 | 18,200 | — | — |
| 2004-12-17 | $6.45 | $11.06 | 36,900 | — | — |
| 2004-12-16 | $6.45 | $11.06 | 19,500 | — | — |
| 2004-12-15 | $6.50 | $11.14 | 44,800 | — | — |
| 2004-12-14 | $6.67 | $11.43 | 4,000 | — | — |
| 2004-12-13 | $6.74 | $11.55 | 20,300 | — | — |
| 2004-12-10 | $6.71 | $11.50 | 61,700 | — | — |
| 2004-12-09 | $7.25 | $12.43 | 9,200 | — | — |
| 2004-12-08 | $7.30 | $12.52 | 10,100 | — | — |
| 2004-12-07 | $7.30 | $12.52 | 16,500 | — | — |
| 2004-12-06 | $7.38 | $12.65 | 2,300 | — | — |
| 2004-12-03 | $7.60 | $13.03 | 5,000 | — | — |
| 2004-12-02 | $7.65 | $13.12 | 10,000 | — | — |
| 2004-12-01 | $7.68 | $13.17 | 7,500 | — | — |
| 2004-11-30 | $7.50 | $12.86 | 6,800 | — | — |
| 2004-11-29 | $7.43 | $12.74 | 28,000 | — | — |
| 2004-11-26 | $7.50 | $12.86 | 0 | — | — |
| 2004-11-24 | $7.50 | $12.86 | 9,600 | — | — |
| 2004-11-23 | $7.44 | $12.76 | 5,000 | — | — |
| 2004-11-22 | $7.30 | $12.52 | 14,600 | — | — |
| 2004-11-19 | $7.19 | $12.33 | 21,300 | — | — |
| 2004-11-18 | $7.16 | $12.28 | 59,100 | — | — |
| 2004-11-17 | $7.25 | $12.43 | 7,400 | — | — |
| 2004-11-16 | $7.26 | $12.45 | 2,700 | — | — |
| 2004-11-15 | $7.27 | $12.46 | 4,500 | — | — |
| 2004-11-12 | $7.35 | $12.60 | 2,300 | — | — |
| 2004-11-11 | $7.16 | $12.28 | 6,700 | — | — |
| 2004-11-10 | $7.49 | $12.84 | 6,000 | — | — |
| 2004-11-09 | $7.10 | $12.17 | 4,200 | — | — |
| 2004-11-08 | $7.10 | $12.17 | 20,000 | — | — |
| 2004-11-05 | $6.90 | $11.83 | 1,100 | — | — |
| 2004-11-04 | $6.89 | $11.81 | 20,700 | — | — |
| 2004-11-03 | $6.91 | $11.74 | 900 | — | — |
| 2004-11-02 | $6.79 | $11.54 | 5,400 | — | — |
| 2004-11-01 | $6.75 | $11.47 | 5,700 | — | — |
| 2004-10-29 | $6.85 | $11.64 | 18,600 | — | — |
| 2004-10-28 | $6.80 | $11.56 | 6,000 | — | — |
| 2004-10-27 | $6.71 | $11.40 | 11,400 | — | — |
| 2004-10-26 | $6.61 | $11.23 | 4,200 | — | — |
| 2004-10-25 | $6.85 | $11.64 | 34,000 | — | — |
| 2004-10-22 | $6.35 | $10.79 | 1,200 | — | — |
| 2004-10-21 | $6.45 | $10.96 | 32,800 | — | — |
| 2004-10-20 | $6.40 | $10.88 | 4,100 | — | — |
| 2004-10-19 | $6.30 | $10.71 | 1,600 | — | — |
| 2004-10-18 | $6.30 | $10.71 | 11,200 | — | — |
| 2004-10-15 | $6.29 | $10.69 | 3,800 | — | — |
| 2004-10-14 | $6.26 | $10.64 | 11,000 | — | — |
| 2004-10-13 | $6.30 | $10.71 | 14,400 | — | — |
| 2004-10-12 | $6.34 | $10.77 | 5,200 | — | — |
| 2004-10-11 | $6.31 | $10.72 | 2,500 | — | — |
| 2004-10-08 | $6.40 | $10.88 | 3,400 | — | — |
| 2004-10-07 | $6.33 | $10.76 | 5,300 | — | — |
| 2004-10-06 | $6.35 | $10.79 | 9,500 | — | — |
| 2004-10-05 | $6.45 | $10.96 | 6,500 | — | — |
| 2004-10-04 | $6.50 | $11.05 | 13,000 | — | — |
| 2004-10-01 | $6.50 | $11.05 | 11,900 | — | — |
| 2004-09-30 | $6.50 | $11.05 | 7,700 | — | — |
| 2004-09-29 | $6.30 | $10.71 | 9,200 | — | — |
| 2004-09-28 | $6.25 | $10.62 | 6,500 | — | — |
| 2004-09-27 | $6.10 | $10.37 | 12,100 | — | — |
| 2004-09-24 | $6.18 | $10.50 | 28,700 | — | — |
| 2004-09-23 | $6.00 | $10.20 | 5,300 | — | — |
| 2004-09-22 | $6.01 | $10.21 | 7,700 | — | — |
| 2004-09-21 | $6.00 | $10.20 | 18,500 | — | — |
| 2004-09-20 | $6.22 | $10.57 | 1,800 | — | — |
| 2004-09-17 | $6.35 | $10.79 | 16,100 | — | — |
| 2004-09-16 | $6.45 | $10.96 | 158,200 | — | — |
| 2004-09-15 | $6.36 | $10.81 | 13,600 | — | — |
| 2004-09-14 | $6.05 | $10.28 | 16,900 | — | — |
| 2004-09-13 | $5.73 | $9.74 | 11,700 | — | — |
| 2004-09-10 | $5.52 | $9.38 | 17,100 | — | — |
| 2004-09-09 | $5.40 | $9.18 | 23,700 | — | — |
| 2004-09-08 | $5.38 | $9.14 | 13,500 | — | — |
| 2004-09-07 | $5.31 | $9.02 | 8,300 | — | — |
| 2004-09-03 | $5.30 | $9.01 | 19,100 | — | — |
| 2004-09-02 | $5.48 | $9.31 | 55,700 | — | — |
| 2004-09-01 | $5.12 | $8.70 | 5,100 | — | — |
| 2004-08-31 | $5.10 | $8.67 | 24,500 | — | — |
| 2004-08-30 | $5.03 | $8.55 | 21,400 | — | — |
| 2004-08-27 | $5.03 | $8.55 | 13,000 | — | — |
| 2004-08-26 | $5.08 | $8.63 | 11,400 | — | — |
| 2004-08-25 | $5.18 | $8.80 | 2,700 | — | — |
| 2004-08-24 | $5.05 | $8.58 | 7,500 | — | — |
| 2004-08-23 | $4.99 | $8.48 | 2,900 | — | — |
| 2004-08-20 | $5.09 | $8.65 | 43,600 | — | — |
| 2004-08-19 | $4.90 | $8.33 | 4,500 | — | — |
| 2004-08-18 | $4.97 | $8.45 | 4,000 | — | — |
| 2004-08-17 | $4.95 | $8.41 | 6,700 | — | — |
| 2004-08-16 | $4.99 | $8.48 | 19,300 | — | — |
| 2004-08-13 | $5.05 | $8.58 | 4,900 | — | — |
| 2004-08-12 | $4.97 | $8.45 | 2,800 | — | — |
| 2004-08-11 | $4.85 | $8.24 | 2,700 | — | — |
| 2004-08-10 | $4.82 | $8.19 | 6,500 | — | — |
| 2004-08-09 | $4.55 | $7.73 | 1,900 | — | — |
| 2004-08-06 | $4.79 | $8.14 | 126,600 | — | — |
| 2004-08-05 | $4.91 | $8.34 | 47,400 | — | — |
| 2004-08-04 | $4.94 | $8.29 | 6,000 | — | — |
| 2004-08-03 | $4.93 | $8.28 | 7,000 | — | — |
| 2004-08-02 | $4.94 | $8.29 | 20,600 | — | — |
| 2004-07-30 | $5.01 | $8.41 | 6,000 | — | — |
| 2004-07-29 | $4.98 | $8.36 | 11,900 | — | — |
| 2004-07-28 | $5.01 | $8.41 | 70,500 | — | — |
| 2004-07-27 | $5.05 | $8.48 | 10,400 | — | — |
| 2004-07-26 | $5.05 | $8.48 | 19,700 | — | — |
| 2004-07-23 | $5.10 | $8.56 | 2,200 | — | — |
| 2004-07-22 | $5.05 | $8.48 | 7,700 | — | — |
| 2004-07-21 | $5.05 | $8.48 | 2,100 | — | — |
| 2004-07-20 | $5.07 | $8.51 | 2,300 | — | — |
| 2004-07-19 | $5.10 | $8.56 | 2,400 | — | — |
| 2004-07-16 | $5.10 | $8.56 | 11,500 | — | — |
| 2004-07-15 | $5.00 | $8.39 | 1,100 | — | — |
| 2004-07-14 | $5.01 | $8.41 | 19,100 | — | — |
| 2004-07-13 | $5.01 | $8.41 | 2,700 | — | — |
| 2004-07-12 | $5.00 | $8.39 | 3,800 | — | — |
| 2004-07-09 | $5.09 | $8.55 | 6,200 | — | — |
| 2004-07-08 | $5.01 | $8.41 | 40,000 | — | — |
| 2004-07-07 | $5.00 | $8.39 | 9,400 | — | — |
| 2004-07-06 | $5.10 | $8.56 | 10,900 | — | — |
| 2004-07-02 | $4.92 | $8.26 | 33,400 | — | — |
| 2004-07-01 | $4.75 | $7.97 | 4,600 | — | — |
| 2004-06-30 | $4.72 | $7.92 | 2,100 | — | — |
| 2004-06-29 | $4.70 | $7.89 | 4,900 | — | — |
| 2004-06-28 | $4.60 | $7.72 | 2,600 | — | — |
| 2004-06-25 | $4.64 | $7.79 | 64,800 | — | — |
| 2004-06-24 | $4.72 | $7.92 | 5,500 | — | — |
| 2004-06-23 | $4.80 | $8.06 | 5,800 | — | — |
| 2004-06-22 | $4.70 | $7.89 | 17,800 | — | — |
| 2004-06-21 | $4.67 | $7.84 | 3,100 | — | — |
| 2004-06-18 | $4.65 | $7.81 | 800 | — | — |
| 2004-06-17 | $4.71 | $7.91 | 800 | — | — |
| 2004-06-16 | $4.74 | $7.96 | 1,600 | — | — |
| 2004-06-15 | $4.70 | $7.89 | 4,000 | — | — |
| 2004-06-14 | $4.76 | $7.99 | 1,200 | — | — |
| 2004-06-10 | $4.87 | $8.18 | 1,800 | — | — |
| 2004-06-09 | $4.90 | $8.23 | 4,500 | — | — |
| 2004-06-08 | $4.89 | $8.21 | 900 | — | — |
| 2004-06-07 | $4.95 | $8.31 | 11,400 | — | — |
| 2004-06-04 | $5.00 | $8.39 | 12,100 | — | — |
| 2004-06-03 | $4.91 | $8.24 | 6,600 | — | — |
| 2004-06-02 | $4.85 | $8.14 | 8,700 | — | — |
| 2004-06-01 | $4.80 | $8.06 | 700 | — | — |
| 2004-05-28 | $4.88 | $8.19 | 12,300 | — | — |
| 2004-05-27 | $4.67 | $7.84 | 2,100 | — | — |
| 2004-05-26 | $4.65 | $7.81 | 700 | — | — |
| 2004-05-25 | $4.70 | $7.89 | 13,900 | — | — |
| 2004-05-24 | $4.59 | $7.71 | 15,100 | — | — |
| 2004-05-21 | $4.55 | $7.64 | 600 | — | — |
| 2004-05-20 | $4.66 | $7.82 | 5,700 | — | — |
| 2004-05-19 | $4.78 | $8.02 | 6,300 | — | — |
| 2004-05-18 | $4.63 | $7.77 | 1,200 | — | — |
| 2004-05-17 | $4.58 | $7.69 | 5,400 | — | — |
| 2004-05-14 | $4.58 | $7.69 | 1,900 | — | — |
| 2004-05-13 | $4.55 | $7.64 | 3,000 | — | — |
| 2004-05-12 | $4.72 | $7.92 | 2,900 | — | — |
| 2004-05-11 | $4.55 | $7.64 | 13,500 | — | — |
| 2004-05-10 | $4.55 | $7.64 | 1,900 | — | — |
| 2004-05-07 | $4.50 | $7.55 | 2,800 | — | — |
| 2004-05-06 | $4.79 | $8.04 | 4,100 | — | — |
| 2004-05-05 | $4.85 | $8.04 | 8,000 | — | — |
| 2004-05-04 | $4.97 | $8.24 | 6,200 | — | — |
| 2004-05-03 | $4.99 | $8.27 | 3,300 | — | — |
| 2004-04-30 | $4.80 | $7.96 | 214,600 | — | — |
| 2004-04-29 | $4.90 | $8.12 | 5,600 | — | — |
| 2004-04-28 | $5.00 | $8.29 | 1,500 | — | — |
| 2004-04-27 | $5.12 | $8.49 | 8,000 | — | — |
| 2004-04-26 | $5.20 | $8.62 | 6,400 | — | — |
| 2004-04-23 | $5.20 | $8.62 | 20,500 | — | — |
| 2004-04-22 | $5.24 | $8.69 | 3,500 | — | — |
| 2004-04-21 | $5.17 | $8.57 | 17,900 | — | — |
| 2004-04-20 | $5.08 | $8.42 | 3,600 | — | — |
| 2004-04-19 | $5.00 | $8.29 | 4,500 | — | — |
| 2004-04-16 | $5.15 | $8.54 | 3,800 | — | — |
| 2004-04-15 | $5.05 | $8.37 | 1,500 | — | — |
| 2004-04-14 | $5.15 | $8.54 | 4,100 | — | — |
| 2004-04-13 | $5.13 | $8.51 | 4,900 | — | — |
| 2004-04-12 | $5.01 | $8.31 | 4,300 | — | — |
| 2004-04-08 | $5.00 | $8.29 | 14,700 | — | — |
| 2004-04-07 | $4.88 | $8.09 | 85,600 | — | — |
| 2004-04-06 | $4.89 | $8.11 | 90,500 | — | — |
| 2004-04-05 | $5.00 | $8.29 | 30,900 | — | — |
| 2004-04-02 | $4.90 | $8.12 | 22,600 | — | — |
| 2004-04-01 | $4.99 | $8.27 | 4,100 | — | — |
| 2004-03-31 | $4.88 | $8.09 | 4,700 | — | — |
| 2004-03-30 | $4.81 | $7.98 | 5,800 | — | — |
| 2004-03-29 | $4.82 | $7.99 | 2,200 | — | — |
| 2004-03-26 | $4.90 | $8.12 | 600 | — | — |
| 2004-03-25 | $4.85 | $8.04 | 15,200 | — | — |
| 2004-03-24 | $4.91 | $8.14 | 900 | — | — |
| 2004-03-23 | $4.95 | $8.21 | 3,200 | — | — |
| 2004-03-22 | $4.76 | $7.89 | 8,000 | — | — |
| 2004-03-19 | $4.87 | $8.07 | 6,200 | — | — |
| 2004-03-18 | $4.96 | $8.22 | 12,200 | — | — |
| 2004-03-17 | $5.00 | $8.29 | 26,500 | — | — |
| 2004-03-16 | $4.75 | $7.88 | 3,000 | — | — |
| 2004-03-15 | $4.73 | $7.84 | 8,100 | — | — |
| 2004-03-12 | $4.85 | $8.04 | 81,900 | — | — |
| 2004-03-11 | $4.99 | $8.27 | 3,000 | — | — |
| 2004-03-10 | $5.02 | $8.32 | 9,900 | — | — |
| 2004-03-09 | $5.05 | $8.37 | 7,400 | — | — |
| 2004-03-08 | $5.05 | $8.37 | 4,200 | — | — |
| 2004-03-05 | $5.09 | $8.44 | 5,200 | — | — |
| 2004-03-04 | $5.07 | $8.41 | 9,200 | — | — |
| 2004-03-03 | $5.05 | $8.37 | 3,400 | — | — |
| 2004-03-02 | $5.10 | $8.46 | 16,900 | — | — |
| 2004-03-01 | $5.10 | $8.46 | 9,700 | — | — |
| 2004-02-27 | $5.01 | $8.31 | 22,000 | — | — |
| 2004-02-26 | $5.10 | $8.46 | 2,600 | — | — |
| 2004-02-25 | $5.14 | $8.52 | 8,400 | — | — |
| 2004-02-24 | $5.19 | $8.61 | 20,600 | — | — |
| 2004-02-23 | $5.34 | $8.85 | 2,900 | — | — |
| 2004-02-20 | $5.38 | $8.92 | 5,700 | — | — |
| 2004-02-19 | $5.50 | $9.12 | 6,800 | — | — |
| 2004-02-18 | $5.50 | $9.12 | 10,500 | — | — |
| 2004-02-17 | $5.70 | $9.45 | 16,800 | — | — |
| 2004-02-13 | $5.30 | $8.79 | 13,400 | — | — |
| 2004-02-12 | $5.35 | $8.87 | 115,300 | — | — |
| 2004-02-11 | $5.62 | $9.32 | 13,900 | — | — |
| 2004-02-10 | $5.64 | $9.25 | 14,600 | — | — |
| 2004-02-09 | $5.64 | $9.25 | 90,000 | — | — |
| 2004-02-06 | $5.66 | $9.28 | 45,900 | — | — |
| 2004-02-05 | $5.77 | $9.47 | 11,000 | — | — |
| 2004-02-04 | $6.05 | $9.92 | 8,300 | — | — |
| 2004-02-03 | $6.66 | $10.93 | 7,200 | — | — |
| 2004-02-02 | $6.95 | $11.40 | 14,300 | — | — |
| 2004-01-30 | $6.90 | $11.32 | 3,600 | — | — |
| 2004-01-29 | $6.90 | $11.32 | 18,100 | — | — |
| 2004-01-28 | $6.90 | $11.32 | 11,300 | — | — |
| 2004-01-27 | $6.90 | $11.32 | 15,600 | — | — |
| 2004-01-26 | $7.00 | $11.48 | 5,300 | — | — |
| 2004-01-23 | $7.01 | $11.50 | 7,900 | — | — |
| 2004-01-22 | $6.99 | $11.47 | 7,600 | — | — |
| 2004-01-21 | $7.02 | $11.52 | 300 | — | — |
| 2004-01-20 | $6.95 | $11.40 | 3,500 | — | — |
| 2004-01-16 | $7.02 | $11.52 | 2,600 | — | — |
| 2004-01-15 | $7.04 | $11.55 | 300 | — | — |
| 2004-01-14 | $7.05 | $11.57 | 12,400 | — | — |
| 2004-01-13 | $7.03 | $11.53 | 18,600 | — | — |
| 2004-01-12 | $7.01 | $11.50 | 3,200 | — | — |
| 2004-01-09 | $7.07 | $11.60 | 83,600 | — | — |
| 2004-01-08 | $7.00 | $11.48 | 10,400 | — | — |
| 2004-01-07 | $7.00 | $11.48 | 5,600 | — | — |
| 2004-01-06 | $6.91 | $11.34 | 27,400 | — | — |
| 2004-01-05 | $6.95 | $11.40 | 12,300 | — | — |
| 2004-01-02 | $7.06 | $11.58 | 2,300 | — | — |