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
- 1996-08-09 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 | $4.94 | $4.94 | 29,000 | — | — |
| 2004-12-30 | $4.93 | $4.93 | 16,200 | — | — |
| 2004-12-29 | $4.87 | $4.87 | 8,900 | — | — |
| 2004-12-28 | $4.84 | $4.84 | 35,500 | — | — |
| 2004-12-27 | $4.94 | $4.94 | 50,200 | — | — |
| 2004-12-23 | $4.87 | $4.87 | 10,000 | — | — |
| 2004-12-22 | $4.87 | $4.87 | 26,400 | — | — |
| 2004-12-21 | $4.91 | $4.91 | 36,700 | — | — |
| 2004-12-20 | $4.86 | $4.86 | 22,900 | — | — |
| 2004-12-17 | $4.83 | $4.83 | 2,600 | — | — |
| 2004-12-16 | $4.90 | $4.90 | 60,000 | — | — |
| 2004-12-15 | $4.92 | $4.92 | 12,600 | — | — |
| 2004-12-14 | $4.92 | $4.92 | 8,800 | — | — |
| 2004-12-13 | $4.95 | $4.95 | 24,800 | — | — |
| 2004-12-10 | $4.95 | $4.95 | 10,300 | — | — |
| 2004-12-09 | $5.00 | $5.00 | 30,600 | — | — |
| 2004-12-08 | $4.99 | $4.99 | 31,100 | — | — |
| 2004-12-07 | $5.03 | $5.03 | 75,800 | — | — |
| 2004-12-06 | $5.01 | $5.01 | 22,100 | — | — |
| 2004-12-03 | $5.04 | $5.04 | 43,800 | — | — |
| 2004-12-02 | $5.02 | $5.02 | 20,600 | — | — |
| 2004-12-01 | $5.04 | $5.04 | 20,900 | — | — |
| 2004-11-30 | $5.03 | $5.03 | 55,100 | — | — |
| 2004-11-29 | $5.02 | $5.02 | 34,500 | — | — |
| 2004-11-26 | $5.05 | $5.05 | 7,300 | — | — |
| 2004-11-24 | $5.03 | $5.03 | 13,600 | — | — |
| 2004-11-23 | $5.01 | $5.01 | 48,100 | — | — |
| 2004-11-22 | $4.95 | $4.95 | 26,700 | — | — |
| 2004-11-19 | $4.96 | $4.96 | 14,500 | — | — |
| 2004-11-18 | $4.90 | $4.90 | 28,100 | — | — |
| 2004-11-17 | $4.96 | $4.96 | 26,700 | — | — |
| 2004-11-16 | $4.84 | $4.84 | 12,900 | — | — |
| 2004-11-15 | $4.78 | $4.78 | 18,900 | — | — |
| 2004-11-12 | $4.76 | $4.76 | 9,300 | — | — |
| 2004-11-11 | $4.84 | $4.84 | 16,800 | — | — |
| 2004-11-10 | $4.76 | $4.76 | 8,300 | — | — |
| 2004-11-09 | $4.73 | $4.73 | 9,500 | — | — |
| 2004-11-08 | $4.76 | $4.76 | 9,000 | — | — |
| 2004-11-05 | $4.80 | $4.80 | 9,900 | — | — |
| 2004-11-04 | $4.80 | $4.80 | 3,500 | — | — |
| 2004-11-03 | $4.76 | $4.76 | 30,100 | — | — |
| 2004-11-02 | $4.84 | $4.84 | 119,600 | — | — |
| 2004-11-01 | $4.77 | $4.77 | 80,200 | — | — |
| 2004-10-29 | $4.71 | $4.71 | 14,600 | — | — |
| 2004-10-28 | $4.68 | $4.68 | 11,100 | — | — |
| 2004-10-27 | $4.65 | $4.65 | 34,500 | — | — |
| 2004-10-26 | $4.57 | $4.57 | 8,800 | — | — |
| 2004-10-25 | $4.53 | $4.53 | 71,700 | — | — |
| 2004-10-22 | $4.52 | $4.52 | 16,400 | — | — |
| 2004-10-21 | $4.58 | $4.58 | 38,400 | — | — |
| 2004-10-20 | $4.50 | $4.50 | 59,800 | — | — |
| 2004-10-19 | $4.55 | $4.55 | 5,800 | — | — |
| 2004-10-18 | $4.59 | $4.59 | 39,700 | — | — |
| 2004-10-15 | $4.58 | $4.58 | 35,500 | — | — |
| 2004-10-14 | $4.58 | $4.58 | 1,100 | — | — |
| 2004-10-13 | $4.58 | $4.58 | 6,500 | — | — |
| 2004-10-12 | $4.59 | $4.59 | 13,700 | — | — |
| 2004-10-11 | $4.60 | $4.60 | 7,300 | — | — |
| 2004-10-08 | $4.58 | $4.58 | 5,100 | — | — |
| 2004-10-07 | $4.63 | $4.63 | 16,100 | — | — |
| 2004-10-06 | $4.66 | $4.66 | 12,500 | — | — |
| 2004-10-05 | $4.63 | $4.63 | 11,000 | — | — |
| 2004-10-04 | $4.70 | $4.70 | 7,000 | — | — |
| 2004-10-01 | $4.77 | $4.77 | 9,700 | — | — |
| 2004-09-30 | $4.73 | $4.73 | 11,000 | — | — |
| 2004-09-29 | $4.63 | $4.63 | 1,800 | — | — |
| 2004-09-28 | $4.71 | $4.71 | 20,000 | — | — |
| 2004-09-27 | $4.55 | $4.55 | 20,200 | — | — |
| 2004-09-24 | $4.57 | $4.57 | 16,600 | — | — |
| 2004-09-23 | $4.63 | $4.63 | 12,400 | — | — |
| 2004-09-22 | $4.62 | $4.62 | 20,600 | — | — |
| 2004-09-21 | $4.66 | $4.66 | 4,400 | — | — |
| 2004-09-20 | $4.65 | $4.65 | 28,500 | — | — |
| 2004-09-17 | $4.56 | $4.56 | 32,000 | — | — |
| 2004-09-16 | $4.63 | $4.63 | 16,500 | — | — |
| 2004-09-15 | $4.75 | $4.75 | 8,900 | — | — |
| 2004-09-14 | $4.63 | $4.63 | 1,100 | — | — |
| 2004-09-13 | $4.63 | $4.63 | 2,100 | — | — |
| 2004-09-10 | $4.62 | $4.62 | 5,500 | — | — |
| 2004-09-09 | $4.69 | $4.69 | 7,500 | — | — |
| 2004-09-08 | $4.69 | $4.69 | 5,800 | — | — |
| 2004-09-07 | $4.70 | $4.70 | 10,300 | — | — |
| 2004-09-03 | $4.67 | $4.67 | 6,800 | — | — |
| 2004-09-02 | $4.71 | $4.71 | 1,700 | — | — |
| 2004-09-01 | $4.75 | $4.75 | 65,100 | — | — |
| 2004-08-31 | $4.55 | $4.55 | 31,900 | — | — |
| 2004-08-30 | $4.59 | $4.59 | 30,900 | — | — |
| 2004-08-27 | $4.50 | $4.50 | 29,700 | — | — |
| 2004-08-26 | $4.49 | $4.49 | 4,600 | — | — |
| 2004-08-25 | $4.45 | $4.45 | 12,700 | — | — |
| 2004-08-24 | $4.50 | $4.50 | 9,100 | — | — |
| 2004-08-23 | $4.59 | $4.59 | 18,800 | — | — |
| 2004-08-20 | $4.62 | $4.62 | 35,000 | — | — |
| 2004-08-19 | $4.72 | $4.72 | 30,700 | — | — |
| 2004-08-18 | $4.85 | $4.85 | 17,300 | — | — |
| 2004-08-17 | $4.66 | $4.66 | 37,500 | — | — |
| 2004-08-16 | $4.65 | $4.65 | 14,700 | — | — |
| 2004-08-13 | $4.79 | $4.79 | 12,400 | — | — |
| 2004-08-12 | $4.66 | $4.66 | 20,200 | — | — |
| 2004-08-11 | $4.69 | $4.69 | 12,000 | — | — |
| 2004-08-10 | $4.73 | $4.73 | 28,900 | — | — |
| 2004-08-09 | $4.84 | $4.84 | 24,000 | — | — |
| 2004-08-06 | $4.60 | $4.60 | 21,900 | — | — |
| 2004-08-05 | $4.55 | $4.55 | 8,000 | — | — |
| 2004-08-04 | $4.49 | $4.49 | 6,000 | — | — |
| 2004-08-03 | $4.46 | $4.46 | 7,400 | — | — |
| 2004-08-02 | $4.57 | $4.57 | 22,600 | — | — |
| 2004-07-30 | $4.67 | $4.67 | 8,500 | — | — |
| 2004-07-29 | $4.65 | $4.65 | 16,400 | — | — |
| 2004-07-28 | $4.63 | $4.63 | 21,000 | — | — |
| 2004-07-27 | $4.65 | $4.65 | 24,200 | — | — |
| 2004-07-26 | $4.74 | $4.74 | 18,900 | — | — |
| 2004-07-23 | $4.86 | $4.86 | 62,200 | — | — |
| 2004-07-22 | $5.00 | $5.00 | 18,600 | — | — |
| 2004-07-21 | $4.98 | $4.98 | 12,700 | — | — |
| 2004-07-20 | $4.98 | $4.98 | 4,200 | — | — |
| 2004-07-19 | $4.99 | $4.99 | 19,000 | — | — |
| 2004-07-16 | $4.96 | $4.96 | 45,100 | — | — |
| 2004-07-15 | $5.02 | $5.02 | 29,100 | — | — |
| 2004-07-14 | $5.09 | $5.09 | 10,200 | — | — |
| 2004-07-13 | $5.10 | $5.10 | 34,300 | — | — |
| 2004-07-12 | $5.09 | $5.09 | 16,000 | — | — |
| 2004-07-09 | $5.09 | $5.09 | 15,200 | — | — |
| 2004-07-08 | $5.14 | $5.14 | 11,200 | — | — |
| 2004-07-07 | $5.14 | $5.14 | 9,400 | — | — |
| 2004-07-06 | $5.08 | $5.08 | 26,200 | — | — |
| 2004-07-02 | $5.08 | $5.08 | 5,000 | — | — |
| 2004-07-01 | $5.05 | $5.05 | 24,800 | — | — |
| 2004-06-30 | $5.04 | $5.04 | 7,000 | — | — |
| 2004-06-29 | $5.03 | $5.03 | 9,300 | — | — |
| 2004-06-28 | $5.04 | $5.04 | 6,900 | — | — |
| 2004-06-25 | $5.02 | $5.02 | 8,400 | — | — |
| 2004-06-24 | $5.00 | $5.00 | 9,300 | — | — |
| 2004-06-23 | $4.98 | $4.98 | 26,500 | — | — |
| 2004-06-22 | $5.05 | $5.05 | 64,500 | — | — |
| 2004-06-21 | $5.00 | $5.00 | 22,300 | — | — |
| 2004-06-18 | $5.00 | $5.00 | 19,100 | — | — |
| 2004-06-17 | $5.04 | $5.04 | 5,200 | — | — |
| 2004-06-16 | $5.19 | $5.19 | 27,500 | — | — |
| 2004-06-15 | $5.06 | $5.06 | 27,700 | — | — |
| 2004-06-14 | $5.05 | $5.05 | 20,700 | — | — |
| 2004-06-10 | $5.15 | $5.15 | 5,400 | — | — |
| 2004-06-09 | $5.08 | $5.08 | 19,000 | — | — |
| 2004-06-08 | $5.11 | $5.11 | 38,000 | — | — |
| 2004-06-07 | $5.15 | $5.15 | 33,700 | — | — |
| 2004-06-04 | $5.12 | $5.12 | 18,600 | — | — |
| 2004-06-03 | $5.07 | $5.07 | 33,400 | — | — |
| 2004-06-02 | $5.10 | $5.10 | 73,900 | — | — |
| 2004-06-01 | $5.14 | $5.14 | 7,900 | — | — |
| 2004-05-28 | $5.15 | $5.15 | 46,300 | — | — |
| 2004-05-27 | $5.09 | $5.09 | 30,800 | — | — |
| 2004-05-26 | $5.08 | $5.08 | 34,900 | — | — |
| 2004-05-25 | $5.08 | $5.08 | 13,700 | — | — |
| 2004-05-24 | $5.05 | $5.05 | 42,700 | — | — |
| 2004-05-21 | $5.00 | $5.00 | 14,300 | — | — |
| 2004-05-20 | $5.09 | $5.09 | 31,100 | — | — |
| 2004-05-19 | $5.05 | $5.05 | 34,000 | — | — |
| 2004-05-18 | $4.95 | $4.95 | 8,500 | — | — |
| 2004-05-17 | $4.85 | $4.85 | 32,000 | — | — |
| 2004-05-14 | $4.99 | $4.99 | 31,500 | — | — |
| 2004-05-13 | $4.96 | $4.96 | 23,500 | — | — |
| 2004-05-12 | $4.91 | $4.91 | 5,000 | — | — |
| 2004-05-11 | $5.00 | $5.00 | 39,200 | — | — |
| 2004-05-10 | $4.95 | $4.95 | 15,300 | — | — |
| 2004-05-07 | $5.00 | $5.00 | 25,700 | — | — |
| 2004-05-06 | $4.99 | $4.99 | 15,900 | — | — |
| 2004-05-05 | $5.13 | $5.13 | 38,900 | — | — |
| 2004-05-04 | $5.00 | $5.00 | 18,000 | — | — |
| 2004-05-03 | $5.01 | $5.01 | 19,400 | — | — |
| 2004-04-30 | $4.95 | $4.95 | 61,300 | — | — |
| 2004-04-29 | $5.07 | $5.07 | 30,900 | — | — |
| 2004-04-28 | $5.12 | $5.12 | 21,100 | — | — |
| 2004-04-27 | $5.10 | $5.10 | 15,600 | — | — |
| 2004-04-26 | $5.15 | $5.15 | 11,000 | — | — |
| 2004-04-23 | $5.16 | $5.16 | 45,300 | — | — |
| 2004-04-22 | $5.14 | $5.14 | 86,000 | — | — |
| 2004-04-21 | $5.26 | $5.26 | 23,800 | — | — |
| 2004-04-20 | $5.28 | $5.28 | 39,300 | — | — |
| 2004-04-19 | $5.35 | $5.35 | 139,400 | — | — |
| 2004-04-16 | $5.14 | $5.14 | 22,100 | — | — |
| 2004-04-15 | $4.99 | $4.99 | 30,400 | — | — |
| 2004-04-14 | $4.95 | $4.95 | 21,900 | — | — |
| 2004-04-13 | $5.10 | $5.10 | 11,200 | — | — |
| 2004-04-12 | $5.16 | $5.16 | 87,500 | — | — |
| 2004-04-08 | $5.15 | $5.15 | 77,400 | — | — |
| 2004-04-07 | $4.99 | $4.99 | 37,400 | — | — |
| 2004-04-06 | $4.99 | $4.99 | 31,100 | — | — |
| 2004-04-05 | $5.02 | $5.02 | 39,300 | — | — |
| 2004-04-02 | $5.14 | $5.14 | 49,100 | — | — |
| 2004-04-01 | $4.93 | $4.93 | 87,300 | — | — |
| 2004-03-31 | $4.97 | $4.97 | 23,600 | — | — |
| 2004-03-30 | $4.95 | $4.95 | 10,900 | — | — |
| 2004-03-29 | $5.00 | $5.00 | 95,100 | — | — |
| 2004-03-26 | $4.97 | $4.97 | 107,500 | — | — |
| 2004-03-25 | $4.84 | $4.84 | 16,500 | — | — |
| 2004-03-24 | $4.81 | $4.81 | 41,600 | — | — |
| 2004-03-23 | $4.80 | $4.80 | 17,100 | — | — |
| 2004-03-22 | $4.76 | $4.76 | 23,500 | — | — |
| 2004-03-19 | $4.85 | $4.85 | 73,900 | — | — |
| 2004-03-18 | $4.85 | $4.85 | 14,600 | — | — |
| 2004-03-17 | $4.89 | $4.89 | 99,800 | — | — |
| 2004-03-16 | $4.74 | $4.74 | 31,300 | — | — |
| 2004-03-15 | $4.70 | $4.70 | 35,100 | — | — |
| 2004-03-12 | $4.61 | $4.61 | 19,600 | — | — |
| 2004-03-11 | $4.58 | $4.58 | 83,700 | — | — |
| 2004-03-10 | $4.74 | $4.74 | 10,300 | — | — |
| 2004-03-09 | $4.70 | $4.70 | 69,400 | — | — |
| 2004-03-08 | $4.80 | $4.80 | 30,000 | — | — |
| 2004-03-05 | $4.79 | $4.79 | 10,100 | — | — |
| 2004-03-04 | $4.80 | $4.80 | 86,800 | — | — |
| 2004-03-03 | $4.75 | $4.75 | 73,400 | — | — |
| 2004-03-02 | $4.83 | $4.83 | 18,000 | — | — |
| 2004-03-01 | $4.90 | $4.90 | 111,500 | — | — |
| 2004-02-27 | $4.95 | $4.95 | 70,400 | — | — |
| 2004-02-26 | $4.82 | $4.82 | 83,800 | — | — |
| 2004-02-25 | $4.80 | $4.80 | 249,700 | — | — |
| 2004-02-24 | $4.53 | $4.53 | 180,300 | — | — |
| 2004-02-23 | $4.40 | $4.40 | 140,200 | — | — |
| 2004-02-20 | $4.30 | $4.30 | 68,900 | — | — |
| 2004-02-19 | $4.45 | $4.45 | 200,600 | — | — |
| 2004-02-18 | $4.84 | $4.84 | 43,700 | — | — |
| 2004-02-17 | $4.81 | $4.81 | 38,700 | — | — |
| 2004-02-13 | $4.83 | $4.83 | 59,500 | — | — |
| 2004-02-12 | $4.85 | $4.85 | 45,200 | — | — |
| 2004-02-11 | $4.95 | $4.95 | 40,600 | — | — |
| 2004-02-10 | $4.89 | $4.89 | 79,300 | — | — |
| 2004-02-09 | $4.92 | $4.92 | 36,500 | — | — |
| 2004-02-06 | $4.91 | $4.91 | 26,200 | — | — |
| 2004-02-05 | $4.85 | $4.85 | 102,500 | — | — |
| 2004-02-04 | $4.75 | $4.75 | 70,300 | — | — |
| 2004-02-03 | $4.78 | $4.78 | 39,900 | — | — |
| 2004-02-02 | $4.80 | $4.80 | 35,100 | — | — |
| 2004-01-30 | $4.70 | $4.70 | 121,000 | — | — |
| 2004-01-29 | $4.66 | $4.66 | 178,800 | — | — |
| 2004-01-28 | $5.07 | $5.07 | 65,500 | — | — |
| 2004-01-27 | $5.10 | $5.10 | 118,300 | — | — |
| 2004-01-26 | $5.09 | $5.09 | 126,200 | — | — |
| 2004-01-23 | $4.94 | $4.94 | 87,100 | — | — |
| 2004-01-22 | $4.89 | $4.89 | 181,200 | — | — |
| 2004-01-21 | $4.71 | $4.71 | 202,600 | — | — |
| 2004-01-20 | $4.52 | $4.52 | 194,300 | — | — |
| 2004-01-16 | $4.44 | $4.44 | 38,500 | — | — |
| 2004-01-15 | $4.50 | $4.50 | 29,300 | — | — |
| 2004-01-14 | $4.60 | $4.60 | 97,600 | — | — |
| 2004-01-13 | $4.44 | $4.44 | 68,100 | — | — |
| 2004-01-12 | $4.43 | $4.43 | 81,500 | — | — |
| 2004-01-09 | $4.39 | $4.39 | 184,000 | — | — |
| 2004-01-08 | $4.15 | $4.15 | 38,800 | — | — |
| 2004-01-07 | $4.05 | $4.05 | 64,800 | — | — |
| 2004-01-06 | $4.09 | $4.09 | 77,000 | — | — |
| 2004-01-05 | $3.97 | $3.97 | 149,300 | — | — |
| 2004-01-02 | $3.81 | $3.81 | 89,500 | — | — |