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
- 1991-05-21 to 2026-08-27
- 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 |
|---|---|---|---|
| 2004-12-31 | $5.76 | $5.76 | 9,675 |
| 2004-12-30 | $5.68 | $5.68 | 10,625 |
| 2004-12-29 | $5.48 | $5.48 | 15,650 |
| 2004-12-28 | $5.44 | $5.44 | 18,400 |
| 2004-12-27 | $5.64 | $5.64 | 8,800 |
| 2004-12-23 | $5.60 | $5.60 | 22,075 |
| 2004-12-22 | $5.80 | $5.80 | 6,650 |
| 2004-12-21 | $5.60 | $5.60 | 9,725 |
| 2004-12-20 | $5.72 | $5.72 | 8,075 |
| 2004-12-17 | $6.00 | $6.00 | 13,525 |
| 2004-12-16 | $5.76 | $5.76 | 17,875 |
| 2004-12-15 | $6.12 | $6.12 | 24,625 |
| 2004-12-14 | $6.32 | $6.32 | 35,150 |
| 2004-12-13 | $6.76 | $6.76 | 64,925 |
| 2004-12-10 | $6.16 | $6.16 | 23,925 |
| 2004-12-09 | $6.00 | $6.00 | 24,025 |
| 2004-12-08 | $5.92 | $5.92 | 15,300 |
| 2004-12-07 | $5.44 | $5.44 | 13,950 |
| 2004-12-06 | $5.48 | $5.48 | 14,275 |
| 2004-12-03 | $5.44 | $5.44 | 7,925 |
| 2004-12-02 | $5.60 | $5.60 | 10,500 |
| 2004-12-01 | $5.40 | $5.40 | 39,300 |
| 2004-11-30 | $5.56 | $5.56 | 26,050 |
| 2004-11-29 | $5.48 | $5.48 | 22,625 |
| 2004-11-26 | $5.16 | $5.16 | 18,850 |
| 2004-11-24 | $5.12 | $5.12 | 17,200 |
| 2004-11-23 | $4.84 | $4.84 | 10,375 |
| 2004-11-22 | $4.76 | $4.76 | 2,550 |
| 2004-11-19 | $4.80 | $4.80 | 11,250 |
| 2004-11-18 | $4.76 | $4.76 | 1,225 |
| 2004-11-17 | $4.76 | $4.76 | 7,100 |
| 2004-11-16 | $4.80 | $4.80 | 5,325 |
| 2004-11-15 | $4.92 | $4.92 | 3,950 |
| 2004-11-12 | $4.84 | $4.84 | 14,025 |
| 2004-11-11 | $4.80 | $4.80 | 8,450 |
| 2004-11-10 | $4.76 | $4.76 | 1,050 |
| 2004-11-09 | $4.72 | $4.72 | 7,350 |
| 2004-11-08 | $4.76 | $4.76 | 7,775 |
| 2004-11-05 | $4.80 | $4.80 | 15,000 |
| 2004-11-04 | $4.84 | $4.84 | 21,275 |
| 2004-11-03 | $4.92 | $4.92 | 6,075 |
| 2004-11-02 | $4.84 | $4.84 | 20,625 |
| 2004-11-01 | $5.04 | $5.04 | 5,775 |
| 2004-10-29 | $5.12 | $5.12 | 3,075 |
| 2004-10-28 | $5.16 | $5.16 | 5,100 |
| 2004-10-27 | $5.04 | $5.04 | 3,375 |
| 2004-10-26 | $5.08 | $5.08 | 9,200 |
| 2004-10-25 | $4.88 | $4.88 | 5,575 |
| 2004-10-22 | $4.88 | $4.88 | 325 |
| 2004-10-21 | $4.96 | $4.96 | 3,350 |
| 2004-10-20 | $5.00 | $5.00 | 2,400 |
| 2004-10-19 | $5.20 | $5.20 | 20,075 |
| 2004-10-18 | $4.80 | $4.80 | 2,600 |
| 2004-10-15 | $4.64 | $4.64 | 7,300 |
| 2004-10-14 | $4.92 | $4.92 | 1,525 |
| 2004-10-13 | $4.80 | $4.80 | 3,200 |
| 2004-10-12 | $4.88 | $4.88 | 1,300 |
| 2004-10-11 | $4.56 | $4.56 | 5,225 |
| 2004-10-08 | $4.80 | $4.80 | 3,575 |
| 2004-10-07 | $4.68 | $4.68 | 5,275 |
| 2004-10-06 | $4.92 | $4.92 | 3,400 |
| 2004-10-05 | $4.88 | $4.88 | 6,175 |
| 2004-10-04 | $4.96 | $4.96 | 6,775 |
| 2004-10-01 | $5.00 | $5.00 | 5,775 |
| 2004-09-30 | $5.00 | $5.00 | 1,450 |
| 2004-09-29 | $4.80 | $4.80 | 8,550 |
| 2004-09-28 | $4.92 | $4.92 | 3,925 |
| 2004-09-27 | $4.96 | $4.96 | 1,550 |
| 2004-09-24 | $5.12 | $5.12 | 2,300 |
| 2004-09-23 | $5.20 | $5.20 | 3,350 |
| 2004-09-22 | $5.24 | $5.24 | 4,700 |
| 2004-09-21 | $5.16 | $5.16 | 8,150 |
| 2004-09-20 | $5.24 | $5.24 | 6,450 |
| 2004-09-17 | $5.24 | $5.24 | 7,875 |
| 2004-09-16 | $4.96 | $4.96 | 4,100 |
| 2004-09-15 | $4.96 | $4.96 | 4,950 |
| 2004-09-14 | $5.04 | $5.04 | 15,275 |
| 2004-09-13 | $5.24 | $5.24 | 9,725 |
| 2004-09-10 | $4.92 | $4.92 | 7,125 |
| 2004-09-09 | $4.76 | $4.76 | 6,050 |
| 2004-09-08 | $4.92 | $4.92 | 2,400 |
| 2004-09-07 | $4.92 | $4.92 | 8,975 |
| 2004-09-03 | $4.92 | $4.92 | 3,875 |
| 2004-09-02 | $4.96 | $4.96 | 4,600 |
| 2004-09-01 | $4.88 | $4.88 | 3,525 |
| 2004-08-31 | $4.72 | $4.72 | 3,250 |
| 2004-08-30 | $4.88 | $4.88 | 6,675 |
| 2004-08-27 | $4.80 | $4.80 | 4,825 |
| 2004-08-26 | $4.60 | $4.60 | 11,200 |
| 2004-08-25 | $4.96 | $4.96 | 3,575 |
| 2004-08-24 | $4.80 | $4.80 | 5,150 |
| 2004-08-23 | $4.84 | $4.84 | 17,000 |
| 2004-08-20 | $4.96 | $4.96 | 6,450 |
| 2004-08-19 | $4.80 | $4.80 | 2,750 |
| 2004-08-18 | $4.68 | $4.68 | 12,825 |
| 2004-08-17 | $4.40 | $4.40 | 25,875 |
| 2004-08-16 | $5.32 | $5.32 | 8,975 |
| 2004-08-13 | $5.40 | $5.40 | 10,300 |
| 2004-08-12 | $5.52 | $5.52 | 5,675 |
| 2004-08-11 | $5.40 | $5.40 | 7,700 |
| 2004-08-10 | $5.24 | $5.24 | 5,950 |
| 2004-08-09 | $5.36 | $5.36 | 16,025 |
| 2004-08-06 | $5.28 | $5.28 | 10,925 |
| 2004-08-05 | $5.40 | $5.40 | 11,525 |
| 2004-08-04 | $5.76 | $5.76 | 21,900 |
| 2004-08-03 | $5.76 | $5.76 | 51,250 |
| 2004-08-02 | $7.00 | $7.00 | 11,525 |
| 2004-07-30 | $6.96 | $6.96 | 8,350 |
| 2004-07-29 | $6.76 | $6.76 | 21,575 |
| 2004-07-28 | $6.36 | $6.36 | 6,425 |
| 2004-07-27 | $6.32 | $6.32 | 7,475 |
| 2004-07-26 | $6.28 | $6.28 | 15,050 |
| 2004-07-23 | $6.20 | $6.20 | 11,750 |
| 2004-07-22 | $6.76 | $6.76 | 18,900 |
| 2004-07-21 | $6.72 | $6.72 | 18,850 |
| 2004-07-20 | $6.76 | $6.76 | 11,000 |
| 2004-07-19 | $6.72 | $6.72 | 12,875 |
| 2004-07-16 | $6.68 | $6.68 | 5,050 |
| 2004-07-15 | $6.76 | $6.76 | 9,700 |
| 2004-07-14 | $6.80 | $6.80 | 9,850 |
| 2004-07-13 | $6.72 | $6.72 | 7,150 |
| 2004-07-12 | $6.76 | $6.76 | 12,325 |
| 2004-07-09 | $6.92 | $6.92 | 19,300 |
| 2004-07-08 | $6.72 | $6.72 | 42,925 |
| 2004-07-07 | $6.64 | $6.64 | 41,650 |
| 2004-07-06 | $6.56 | $6.56 | 64,275 |
| 2004-07-02 | $6.64 | $6.64 | 164,225 |
| 2004-07-01 | $5.32 | $5.32 | 5,825 |
| 2004-06-30 | $5.56 | $5.56 | 18,625 |
| 2004-06-29 | $5.40 | $5.40 | 18,150 |
| 2004-06-28 | $5.20 | $5.20 | 4,975 |
| 2004-06-25 | $4.96 | $4.96 | 10,650 |
| 2004-06-24 | $4.92 | $4.92 | 6,375 |
| 2004-06-23 | $5.00 | $5.00 | 6,475 |
| 2004-06-22 | $4.92 | $4.92 | 4,575 |
| 2004-06-21 | $5.04 | $5.04 | 13,050 |
| 2004-06-18 | $5.12 | $5.12 | 4,850 |
| 2004-06-17 | $5.16 | $5.16 | 7,550 |
| 2004-06-16 | $5.08 | $5.08 | 6,025 |
| 2004-06-15 | $5.20 | $5.20 | 1,825 |
| 2004-06-14 | $5.36 | $5.36 | 6,575 |
| 2004-06-10 | $5.44 | $5.44 | 5,225 |
| 2004-06-09 | $5.24 | $5.24 | 5,225 |
| 2004-06-08 | $5.32 | $5.32 | 8,300 |
| 2004-06-07 | $5.20 | $5.20 | 9,000 |
| 2004-06-04 | $5.16 | $5.16 | 15,025 |
| 2004-06-03 | $4.76 | $4.76 | 4,175 |
| 2004-06-02 | $4.88 | $4.88 | 12,275 |
| 2004-06-01 | $5.08 | $5.08 | 8,475 |
| 2004-05-28 | $5.16 | $5.16 | 3,800 |
| 2004-05-27 | $5.20 | $5.20 | 2,875 |
| 2004-05-26 | $5.24 | $5.24 | 12,100 |
| 2004-05-25 | $5.36 | $5.36 | 10,525 |
| 2004-05-24 | $5.28 | $5.28 | 7,400 |
| 2004-05-21 | $5.32 | $5.32 | 9,325 |
| 2004-05-20 | $5.40 | $5.40 | 13,525 |
| 2004-05-19 | $5.52 | $5.52 | 8,425 |
| 2004-05-18 | $5.08 | $5.08 | 8,800 |
| 2004-05-17 | $5.16 | $5.16 | 11,800 |
| 2004-05-14 | $5.64 | $5.64 | 21,175 |
| 2004-05-13 | $5.88 | $5.88 | 12,475 |
| 2004-05-12 | $6.20 | $6.20 | 59,150 |
| 2004-05-11 | $5.48 | $5.48 | 22,600 |
| 2004-05-10 | $5.44 | $5.44 | 14,950 |
| 2004-05-07 | $5.40 | $5.40 | 2,850 |
| 2004-05-06 | $5.00 | $5.00 | 3,075 |
| 2004-05-05 | $5.00 | $5.00 | 20,700 |
| 2004-05-04 | $5.20 | $5.20 | 15,175 |
| 2004-05-03 | $4.80 | $4.80 | 15,225 |
| 2004-04-30 | $5.20 | $5.20 | 17,900 |
| 2004-04-29 | $4.84 | $4.84 | 15,050 |
| 2004-04-28 | $5.20 | $5.20 | 15,300 |
| 2004-04-27 | $5.56 | $5.56 | 15,225 |
| 2004-04-26 | $5.60 | $5.60 | 13,550 |
| 2004-04-23 | $5.44 | $5.44 | 8,600 |
| 2004-04-22 | $5.28 | $5.28 | 5,575 |
| 2004-04-21 | $5.48 | $5.48 | 2,475 |
| 2004-04-20 | $5.56 | $5.56 | 4,125 |
| 2004-04-19 | $5.52 | $5.52 | 3,200 |
| 2004-04-16 | $5.52 | $5.52 | 8,400 |
| 2004-04-15 | $5.80 | $5.80 | 21,400 |
| 2004-04-14 | $5.84 | $5.84 | 13,250 |
| 2004-04-13 | $6.20 | $6.20 | 69,875 |
| 2004-04-12 | $5.36 | $5.36 | 8,200 |
| 2004-04-08 | $5.28 | $5.28 | 16,725 |
| 2004-04-07 | $5.20 | $5.20 | 7,525 |
| 2004-04-06 | $5.44 | $5.44 | 6,450 |
| 2004-04-05 | $5.36 | $5.36 | 2,600 |
| 2004-04-02 | $5.44 | $5.44 | 22,475 |
| 2004-04-01 | $5.32 | $5.32 | 26,725 |
| 2004-03-31 | $5.04 | $5.04 | 2,350 |
| 2004-03-30 | $4.96 | $4.96 | 11,700 |
| 2004-03-29 | $5.12 | $5.12 | 15,175 |
| 2004-03-26 | $4.68 | $4.68 | 4,650 |
| 2004-03-25 | $4.40 | $4.40 | 12,725 |
| 2004-03-24 | $4.44 | $4.44 | 10,225 |
| 2004-03-23 | $4.44 | $4.44 | 7,600 |
| 2004-03-22 | $4.60 | $4.60 | 18,025 |
| 2004-03-19 | $4.92 | $4.92 | 7,725 |
| 2004-03-18 | $4.60 | $4.60 | 45,500 |
| 2004-03-17 | $4.96 | $4.96 | 13,700 |
| 2004-03-16 | $4.92 | $4.92 | 16,650 |
| 2004-03-15 | $4.88 | $4.88 | 10,550 |
| 2004-03-12 | $5.08 | $5.08 | 20,800 |
| 2004-03-11 | $4.96 | $4.96 | 13,450 |
| 2004-03-10 | $5.20 | $5.20 | 15,025 |
| 2004-03-09 | $5.40 | $5.40 | 7,900 |
| 2004-03-08 | $5.48 | $5.48 | 18,500 |
| 2004-03-05 | $5.28 | $5.28 | 11,575 |
| 2004-03-04 | $5.44 | $5.44 | 8,825 |
| 2004-03-03 | $5.32 | $5.32 | 8,350 |
| 2004-03-02 | $5.48 | $5.48 | 24,350 |
| 2004-03-01 | $5.44 | $5.44 | 44,275 |
| 2004-02-27 | $5.36 | $5.36 | 18,075 |
| 2004-02-26 | $5.24 | $5.24 | 20,575 |
| 2004-02-25 | $5.12 | $5.12 | 23,700 |
| 2004-02-24 | $5.20 | $5.20 | 52,450 |
| 2004-02-23 | $5.28 | $5.28 | 80,825 |
| 2004-02-20 | $6.12 | $6.12 | 20,725 |
| 2004-02-19 | $6.16 | $6.16 | 28,475 |
| 2004-02-18 | $6.76 | $6.76 | 33,725 |
| 2004-02-17 | $6.56 | $6.56 | 35,325 |
| 2004-02-13 | $6.88 | $6.88 | 14,750 |
| 2004-02-12 | $7.28 | $7.28 | 19,375 |
| 2004-02-11 | $7.24 | $7.24 | 16,975 |
| 2004-02-10 | $7.40 | $7.40 | 27,075 |
| 2004-02-09 | $7.40 | $7.40 | 42,625 |
| 2004-02-06 | $6.96 | $6.96 | 63,575 |
| 2004-02-05 | $6.36 | $6.36 | 105,400 |
| 2004-02-04 | $7.44 | $7.44 | 39,200 |
| 2004-02-03 | $7.48 | $7.48 | 109,775 |
| 2004-02-02 | $8.60 | $8.60 | 71,675 |
| 2004-01-30 | $8.36 | $8.36 | 46,275 |
| 2004-01-29 | $7.84 | $7.84 | 44,725 |
| 2004-01-28 | $7.92 | $7.92 | 55,900 |
| 2004-01-27 | $7.72 | $7.72 | 24,600 |
| 2004-01-26 | $7.76 | $7.76 | 20,650 |
| 2004-01-23 | $7.64 | $7.64 | 55,200 |
| 2004-01-22 | $8.08 | $8.08 | 30,800 |
| 2004-01-21 | $8.12 | $8.12 | 74,125 |
| 2004-01-20 | $7.44 | $7.44 | 62,350 |
| 2004-01-16 | $7.80 | $7.80 | 29,175 |
| 2004-01-15 | $7.64 | $7.64 | 39,625 |
| 2004-01-14 | $7.84 | $7.84 | 67,100 |
| 2004-01-13 | $7.96 | $7.96 | 61,375 |
| 2004-01-12 | $8.00 | $8.00 | 247,400 |
| 2004-01-09 | $8.20 | $8.20 | 134,175 |
| 2004-01-08 | $6.96 | $6.96 | 29,300 |
| 2004-01-07 | $6.68 | $6.68 | 27,250 |
| 2004-01-06 | $6.68 | $6.68 | 16,925 |
| 2004-01-05 | $6.72 | $6.72 | 19,850 |
| 2004-01-02 | $6.80 | $6.80 | 65,825 |