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
- 1991-03-12 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 | $6.25 | $6.25 | 33,200 | — | — |
| 2004-12-30 | $6.25 | $6.25 | 1,200 | — | — |
| 2004-12-29 | $6.24 | $6.24 | 12,800 | — | — |
| 2004-12-28 | $6.25 | $6.25 | 94,400 | — | — |
| 2004-12-27 | $6.15 | $6.15 | 68,000 | — | — |
| 2004-12-23 | $6.16 | $6.16 | 42,000 | — | — |
| 2004-12-22 | $6.13 | $6.13 | 40,000 | — | — |
| 2004-12-21 | $6.16 | $6.16 | 10,800 | — | — |
| 2004-12-20 | $6.13 | $6.12 | 2,800 | — | — |
| 2004-12-17 | $6.10 | $6.10 | 12,000 | — | — |
| 2004-12-16 | $6.14 | $6.14 | 5,200 | — | — |
| 2004-12-15 | $6.13 | $6.12 | 12,400 | — | — |
| 2004-12-14 | $6.19 | $6.19 | 7,600 | — | — |
| 2004-12-13 | $6.25 | $6.25 | 6,800 | — | — |
| 2004-12-10 | $6.13 | $6.13 | 3,200 | — | — |
| 2004-12-09 | $6.13 | $6.13 | 24,800 | — | — |
| 2004-12-08 | $6.15 | $6.15 | 5,200 | — | — |
| 2004-12-07 | $6.12 | $6.12 | 2,800 | — | — |
| 2004-12-06 | $6.25 | $6.24 | 0 | — | — |
| 2004-12-03 | $6.25 | $6.24 | 11,600 | — | — |
| 2004-12-02 | $6.26 | $6.26 | 6,800 | — | — |
| 2004-12-01 | $6.32 | $6.31 | 2,800 | — | — |
| 2004-11-30 | $6.25 | $6.25 | 3,600 | — | — |
| 2004-11-29 | $6.11 | $6.11 | 12,000 | — | — |
| 2004-11-26 | $6.26 | $6.26 | 9,600 | — | — |
| 2004-11-24 | $6.25 | $6.25 | 7,200 | — | — |
| 2004-11-23 | $6.25 | $6.25 | 11,600 | — | — |
| 2004-11-22 | $6.25 | $6.25 | 10,400 | — | — |
| 2004-11-19 | $6.20 | $6.19 | 2,800 | — | — |
| 2004-11-18 | $6.25 | $6.25 | 14,800 | — | — |
| 2004-11-17 | $6.30 | $6.30 | 38,000 | — | — |
| 2004-11-16 | $6.36 | $6.36 | 24,400 | — | — |
| 2004-11-15 | $6.40 | $6.40 | 74,000 | — | — |
| 2004-11-12 | $6.44 | $6.44 | 20,000 | — | — |
| 2004-11-11 | $6.33 | $6.33 | 22,800 | — | — |
| 2004-11-10 | $6.05 | $6.05 | 8,400 | — | — |
| 2004-11-09 | $6.08 | $6.08 | 6,400 | — | — |
| 2004-11-08 | $6.09 | $6.09 | 68,800 | — | — |
| 2004-11-05 | $6.54 | $6.54 | 20,400 | — | — |
| 2004-11-04 | $6.75 | $6.75 | 10,000 | — | — |
| 2004-11-03 | $6.81 | $6.81 | 64,000 | — | — |
| 2004-11-02 | $6.75 | $6.74 | 48,400 | — | — |
| 2004-11-01 | $6.22 | $6.21 | 118,800 | — | — |
| 2004-10-29 | $6.52 | $6.52 | 31,200 | — | — |
| 2004-10-28 | $6.61 | $6.61 | 164,000 | — | — |
| 2004-10-27 | $6.83 | $6.83 | 142,800 | — | — |
| 2004-10-26 | $6.26 | $6.26 | 15,200 | — | — |
| 2004-10-25 | $6.26 | $6.26 | 6,800 | — | — |
| 2004-10-22 | $6.29 | $6.29 | 48,000 | — | — |
| 2004-10-21 | $6.25 | $6.25 | 2,800 | — | — |
| 2004-10-20 | $6.23 | $6.23 | 6,000 | — | — |
| 2004-10-19 | $6.26 | $6.26 | 79,200 | — | — |
| 2004-10-18 | $6.19 | $6.19 | 13,200 | — | — |
| 2004-10-15 | $6.29 | $6.29 | 29,600 | — | — |
| 2004-10-14 | $5.97 | $5.97 | 42,400 | — | — |
| 2004-10-13 | $6.00 | $6.00 | 19,600 | — | — |
| 2004-10-12 | $5.97 | $5.97 | 66,800 | — | — |
| 2004-10-11 | $5.94 | $5.94 | 48,000 | — | — |
| 2004-10-08 | $5.65 | $5.64 | 28,000 | — | — |
| 2004-10-07 | $5.63 | $5.62 | 4,800 | — | — |
| 2004-10-06 | $5.62 | $5.62 | 17,200 | — | — |
| 2004-10-05 | $5.62 | $5.62 | 2,400 | — | — |
| 2004-10-04 | $5.59 | $5.59 | 48,400 | — | — |
| 2004-10-01 | $5.50 | $5.50 | 8,400 | — | — |
| 2004-09-30 | $5.47 | $5.46 | 34,400 | — | — |
| 2004-09-29 | $5.34 | $5.34 | 56,000 | — | — |
| 2004-09-28 | $5.25 | $5.25 | 17,200 | — | — |
| 2004-09-27 | $5.20 | $5.20 | 10,400 | — | — |
| 2004-09-24 | $5.13 | $5.12 | 11,200 | — | — |
| 2004-09-23 | $5.11 | $5.11 | 16,400 | — | — |
| 2004-09-22 | $5.06 | $5.06 | 16,000 | — | — |
| 2004-09-21 | $5.14 | $5.14 | 6,400 | — | — |
| 2004-09-20 | $5.13 | $5.12 | 16,000 | — | — |
| 2004-09-17 | $5.07 | $5.07 | 11,200 | — | — |
| 2004-09-16 | $5.05 | $5.04 | 4,800 | — | — |
| 2004-09-15 | $5.05 | $5.04 | 14,800 | — | — |
| 2004-09-14 | $5.04 | $5.04 | 18,000 | — | — |
| 2004-09-13 | $5.03 | $5.02 | 10,800 | — | — |
| 2004-09-10 | $5.00 | $5.00 | 1,600 | — | — |
| 2004-09-09 | $5.00 | $4.99 | 400 | — | — |
| 2004-09-08 | $5.00 | $4.99 | 2,400 | — | — |
| 2004-09-07 | $4.90 | $4.90 | 18,800 | — | — |
| 2004-09-03 | $4.97 | $4.97 | 0 | — | — |
| 2004-09-02 | $4.97 | $4.97 | 5,600 | — | — |
| 2004-09-01 | $4.99 | $4.99 | 5,200 | — | — |
| 2004-08-31 | $5.01 | $5.01 | 0 | — | — |
| 2004-08-30 | $5.01 | $5.01 | 4,000 | — | — |
| 2004-08-27 | $5.01 | $5.00 | 6,800 | — | — |
| 2004-08-26 | $5.00 | $5.00 | 4,400 | — | — |
| 2004-08-25 | $5.01 | $5.01 | 33,200 | — | — |
| 2004-08-24 | $4.98 | $4.97 | 26,400 | — | — |
| 2004-08-23 | $4.99 | $4.99 | 8,800 | — | — |
| 2004-08-20 | $5.00 | $5.00 | 400 | — | — |
| 2004-08-19 | $5.05 | $5.05 | 8,000 | — | — |
| 2004-08-18 | $5.03 | $5.02 | 26,800 | — | — |
| 2004-08-17 | $5.00 | $5.00 | 5,200 | — | — |
| 2004-08-16 | $5.05 | $5.05 | 6,000 | — | — |
| 2004-08-13 | $5.04 | $5.04 | 7,600 | — | — |
| 2004-08-12 | $5.00 | $5.00 | 13,600 | — | — |
| 2004-08-11 | $4.89 | $4.89 | 214,400 | — | — |
| 2004-08-10 | $5.10 | $5.10 | 3,600 | — | — |
| 2004-08-09 | $5.08 | $5.07 | 14,000 | — | — |
| 2004-08-06 | $5.10 | $5.10 | 0 | — | — |
| 2004-08-05 | $5.10 | $5.10 | 0 | — | — |
| 2004-08-04 | $5.10 | $5.10 | 5,200 | — | — |
| 2004-08-03 | $5.10 | $5.10 | 16,800 | — | — |
| 2004-08-02 | $5.08 | $5.07 | 9,200 | — | — |
| 2004-07-30 | $5.00 | $5.00 | 63,200 | — | — |
| 2004-07-29 | $4.90 | $4.90 | 16,400 | — | — |
| 2004-07-28 | $4.92 | $4.92 | 0 | — | — |
| 2004-07-27 | $4.92 | $4.92 | 4,400 | — | — |
| 2004-07-26 | $4.90 | $4.90 | 29,600 | — | — |
| 2004-07-23 | $4.88 | $4.88 | 12,000 | — | — |
| 2004-07-22 | $4.88 | $4.88 | 14,400 | — | — |
| 2004-07-21 | $4.88 | $4.88 | 6,800 | — | — |
| 2004-07-20 | $4.88 | $4.88 | 18,800 | — | — |
| 2004-07-19 | $4.90 | $4.90 | 8,400 | — | — |
| 2004-07-16 | $4.94 | $4.94 | 0 | — | — |
| 2004-07-15 | $4.94 | $4.94 | 106,400 | — | — |
| 2004-07-14 | $4.99 | $4.99 | 2,000 | — | — |
| 2004-07-13 | $4.99 | $4.99 | 280,400 | — | — |
| 2004-07-12 | $4.96 | $4.95 | 45,600 | — | — |
| 2004-07-09 | $4.98 | $4.97 | 72,400 | — | — |
| 2004-07-08 | $4.92 | $4.92 | 1,200 | — | — |
| 2004-07-07 | $4.93 | $4.92 | 14,000 | — | — |
| 2004-07-06 | $4.92 | $4.92 | 12,800 | — | — |
| 2004-07-02 | $4.90 | $4.90 | 2,400 | — | — |
| 2004-07-01 | $4.90 | $4.90 | 800 | — | — |
| 2004-06-30 | $4.90 | $4.90 | 176,000 | — | — |
| 2004-06-29 | $4.93 | $4.93 | 22,400 | — | — |
| 2004-06-28 | $4.92 | $4.92 | 14,400 | — | — |
| 2004-06-25 | $4.93 | $4.93 | 20,000 | — | — |
| 2004-06-24 | $4.91 | $4.91 | 82,000 | — | — |
| 2004-06-23 | $4.96 | $4.96 | 27,200 | — | — |
| 2004-06-22 | $4.85 | $4.85 | 19,200 | — | — |
| 2004-06-21 | $4.89 | $4.89 | 18,400 | — | — |
| 2004-06-18 | $4.81 | $4.81 | 16,400 | — | — |
| 2004-06-17 | $4.81 | $4.81 | 1,200 | — | — |
| 2004-06-16 | $4.81 | $4.81 | 4,000 | — | — |
| 2004-06-15 | $4.81 | $4.81 | 13,200 | — | — |
| 2004-06-14 | $4.79 | $4.79 | 10,400 | — | — |
| 2004-06-10 | $4.79 | $4.79 | 2,000 | — | — |
| 2004-06-09 | $4.75 | $4.75 | 3,200 | — | — |
| 2004-06-08 | $4.79 | $4.79 | 11,600 | — | — |
| 2004-06-07 | $4.83 | $4.82 | 28,000 | — | — |
| 2004-06-04 | $4.75 | $4.75 | 5,200 | — | — |
| 2004-06-03 | $4.70 | $4.70 | 4,000 | — | — |
| 2004-06-02 | $4.70 | $4.70 | 4,800 | — | — |
| 2004-06-01 | $4.69 | $4.69 | 800 | — | — |
| 2004-05-28 | $4.72 | $4.72 | 8,400 | — | — |
| 2004-05-27 | $4.75 | $4.75 | 7,200 | — | — |
| 2004-05-26 | $4.75 | $4.75 | 22,000 | — | — |
| 2004-05-25 | $4.75 | $4.75 | 6,400 | — | — |
| 2004-05-24 | $4.75 | $4.75 | 13,200 | — | — |
| 2004-05-21 | $4.75 | $4.75 | 52,800 | — | — |
| 2004-05-20 | $4.57 | $4.56 | 56,000 | — | — |
| 2004-05-19 | $4.63 | $4.62 | 4,000 | — | — |
| 2004-05-18 | $4.56 | $4.56 | 10,800 | — | — |
| 2004-05-17 | $4.69 | $4.69 | 5,600 | — | — |
| 2004-05-14 | $4.73 | $4.72 | 26,400 | — | — |
| 2004-05-13 | $4.59 | $4.59 | 19,200 | — | — |
| 2004-05-12 | $4.55 | $4.55 | 19,600 | — | — |
| 2004-05-11 | $4.50 | $4.50 | 17,600 | — | — |
| 2004-05-10 | $4.68 | $4.68 | 4,400 | — | — |
| 2004-05-07 | $4.75 | $4.75 | 0 | — | — |
| 2004-05-06 | $4.75 | $4.75 | 17,200 | — | — |
| 2004-05-05 | $4.75 | $4.75 | 10,400 | — | — |
| 2004-05-04 | $4.88 | $4.88 | 14,800 | — | — |
| 2004-05-03 | $4.72 | $4.72 | 6,800 | — | — |
| 2004-04-30 | $4.68 | $4.68 | 27,600 | — | — |
| 2004-04-29 | $4.63 | $4.63 | 7,200 | — | — |
| 2004-04-28 | $4.65 | $4.65 | 11,200 | — | — |
| 2004-04-27 | $4.69 | $4.69 | 20,000 | — | — |
| 2004-04-26 | $4.65 | $4.64 | 0 | — | — |
| 2004-04-23 | $4.65 | $4.64 | 0 | — | — |
| 2004-04-22 | $4.65 | $4.64 | 111,200 | — | — |
| 2004-04-21 | $4.65 | $4.65 | 400 | — | — |
| 2004-04-20 | $4.64 | $4.64 | 7,600 | — | — |
| 2004-04-19 | $4.64 | $4.64 | 7,600 | — | — |
| 2004-04-16 | $4.61 | $4.61 | 400 | — | — |
| 2004-04-15 | $4.64 | $4.63 | 3,600 | — | — |
| 2004-04-14 | $4.57 | $4.57 | 4,400 | — | — |
| 2004-04-13 | $4.63 | $4.62 | 4,000 | — | — |
| 2004-04-12 | $4.56 | $4.56 | 20,800 | — | — |
| 2004-04-08 | $4.57 | $4.56 | 15,600 | — | — |
| 2004-04-07 | $4.63 | $4.62 | 10,000 | — | — |
| 2004-04-06 | $4.63 | $4.62 | 0 | — | — |
| 2004-04-05 | $4.63 | $4.62 | 9,600 | — | — |
| 2004-04-02 | $4.56 | $4.56 | 35,200 | — | — |
| 2004-04-01 | $4.60 | $4.60 | 2,000 | — | — |
| 2004-03-31 | $4.62 | $4.62 | 207,600 | — | — |
| 2004-03-30 | $4.56 | $4.56 | 166,400 | — | — |
| 2004-03-29 | $4.58 | $4.57 | 3,200 | — | — |
| 2004-03-26 | $4.56 | $4.56 | 13,200 | — | — |
| 2004-03-25 | $4.55 | $4.55 | 16,400 | — | — |
| 2004-03-24 | $4.50 | $4.50 | 15,200 | — | — |
| 2004-03-23 | $4.61 | $4.61 | 33,200 | — | — |
| 2004-03-22 | $4.53 | $4.53 | 16,800 | — | — |
| 2004-03-19 | $4.63 | $4.62 | 9,600 | — | — |
| 2004-03-18 | $4.65 | $4.64 | 0 | — | — |
| 2004-03-17 | $4.65 | $4.64 | 7,600 | — | — |
| 2004-03-16 | $4.69 | $4.69 | 8,000 | — | — |
| 2004-03-15 | $4.70 | $4.70 | 0 | — | — |
| 2004-03-12 | $4.70 | $4.70 | 8,800 | — | — |
| 2004-03-11 | $4.65 | $4.65 | 19,600 | — | — |
| 2004-03-10 | $4.70 | $4.70 | 8,400 | — | — |
| 2004-03-09 | $4.65 | $4.65 | 6,400 | — | — |
| 2004-03-08 | $4.66 | $4.66 | 11,200 | — | — |
| 2004-03-05 | $4.66 | $4.66 | 18,400 | — | — |
| 2004-03-04 | $4.70 | $4.70 | 6,400 | — | — |
| 2004-03-03 | $4.63 | $4.63 | 0 | — | — |
| 2004-03-02 | $4.63 | $4.63 | 376,400 | — | — |
| 2004-03-01 | $4.61 | $4.61 | 21,600 | — | — |
| 2004-02-27 | $4.66 | $4.66 | 16,000 | — | — |
| 2004-02-26 | $4.69 | $4.68 | 20,400 | — | — |
| 2004-02-25 | $4.55 | $4.55 | 47,600 | — | — |
| 2004-02-24 | $4.57 | $4.57 | 12,800 | — | — |
| 2004-02-23 | $4.67 | $4.67 | 25,200 | — | — |
| 2004-02-20 | $4.68 | $4.68 | 17,600 | — | — |
| 2004-02-19 | $4.55 | $4.55 | 15,200 | — | — |
| 2004-02-18 | $4.59 | $4.58 | 16,400 | — | — |
| 2004-02-17 | $4.57 | $4.57 | 21,200 | — | — |
| 2004-02-13 | $4.59 | $4.59 | 78,400 | — | — |
| 2004-02-12 | $4.13 | $4.13 | 800 | — | — |
| 2004-02-11 | $4.03 | $4.02 | 17,600 | — | — |
| 2004-02-10 | $4.18 | $4.18 | 8,800 | — | — |
| 2004-02-09 | $4.10 | $4.10 | 19,600 | — | — |
| 2004-02-06 | $4.13 | $4.13 | 5,200 | — | — |
| 2004-02-05 | $4.02 | $4.02 | 20,800 | — | — |
| 2004-02-04 | $4.10 | $4.10 | 7,600 | — | — |
| 2004-02-03 | $4.02 | $4.02 | 9,200 | — | — |
| 2004-02-02 | $4.00 | $4.00 | 6,400 | — | — |
| 2004-01-30 | $4.00 | $4.00 | 5,200 | — | — |
| 2004-01-29 | $4.04 | $4.04 | 14,800 | — | — |
| 2004-01-28 | $4.03 | $4.02 | 12,000 | — | — |
| 2004-01-27 | $4.08 | $4.07 | 12,000 | — | — |
| 2004-01-26 | $4.08 | $4.08 | 15,200 | — | — |
| 2004-01-23 | $4.20 | $4.20 | 2,000 | — | — |
| 2004-01-22 | $4.20 | $4.20 | 47,200 | — | — |
| 2004-01-21 | $4.23 | $4.22 | 8,000 | — | — |
| 2004-01-20 | $4.16 | $4.16 | 59,200 | — | — |
| 2004-01-16 | $4.09 | $4.09 | 4,800 | — | — |
| 2004-01-15 | $4.02 | $4.01 | 44,800 | — | — |
| 2004-01-14 | $3.96 | $3.96 | 87,200 | — | — |
| 2004-01-13 | $3.92 | $3.92 | 14,000 | — | — |
| 2004-01-12 | $3.93 | $3.93 | 20,000 | — | — |
| 2004-01-09 | $3.83 | $3.82 | 55,600 | — | — |
| 2004-01-08 | $3.83 | $3.83 | 4,400 | — | — |
| 2004-01-07 | $3.82 | $3.82 | 4,400 | — | — |
| 2004-01-06 | $3.77 | $3.77 | 28,400 | — | — |
| 2004-01-05 | $3.89 | $3.88 | 24,400 | — | — |
| 2004-01-02 | $3.90 | $3.90 | 4,400 | — | — |