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
- 1980-03-18 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 | $5.16 | $5.47 | 4,200 | — | — |
| 2004-12-30 | $5.11 | $5.42 | 3,200 | — | — |
| 2004-12-29 | $5.11 | $5.42 | 2,200 | — | — |
| 2004-12-28 | $5.14 | $5.45 | 15,400 | — | — |
| 2004-12-27 | $5.23 | $5.55 | 45,400 | — | — |
| 2004-12-23 | $5.16 | $5.47 | 84,800 | — | — |
| 2004-12-22 | $5.13 | $5.44 | 13,000 | — | — |
| 2004-12-21 | $5.12 | $5.43 | 35,400 | — | — |
| 2004-12-20 | $5.08 | $5.38 | 14,000 | — | — |
| 2004-12-17 | $5.09 | $5.39 | 26,000 | — | — |
| 2004-12-16 | $5.08 | $5.38 | 19,400 | — | — |
| 2004-12-15 | $5.05 | $5.35 | 15,600 | — | — |
| 2004-12-14 | $5.05 | $5.35 | 10,400 | — | — |
| 2004-12-13 | $5.08 | $5.39 | 8,200 | — | — |
| 2004-12-10 | $5.04 | $5.35 | 12,400 | — | — |
| 2004-12-09 | $5.04 | $5.35 | 10,800 | — | — |
| 2004-12-08 | $5.03 | $5.34 | 40,600 | — | — |
| 2004-12-07 | $5.06 | $5.36 | 11,600 | — | — |
| 2004-12-06 | $5.10 | $5.41 | 34,800 | — | — |
| 2004-12-03 | $5.15 | $5.46 | 11,600 | — | — |
| 2004-12-02 | $5.13 | $5.44 | 12,000 | — | — |
| 2004-12-01 | $5.19 | $5.51 | 17,600 | — | — |
| 2004-11-30 | $5.11 | $5.42 | 13,600 | — | — |
| 2004-11-29 | $5.12 | $5.43 | 18,000 | — | — |
| 2004-11-26 | $5.11 | $5.42 | 21,600 | — | — |
| 2004-11-24 | $5.14 | $5.45 | 62,200 | — | — |
| 2004-11-23 | $5.08 | $5.39 | 1,600 | — | — |
| 2004-11-22 | $5.08 | $5.39 | 19,000 | — | — |
| 2004-11-19 | $5.15 | $5.46 | 15,600 | — | — |
| 2004-11-18 | $5.20 | $5.52 | 18,200 | — | — |
| 2004-11-17 | $5.09 | $5.40 | 73,800 | — | — |
| 2004-11-16 | $5.20 | $5.51 | 20,000 | — | — |
| 2004-11-15 | $5.17 | $5.48 | 21,800 | — | — |
| 2004-11-12 | $5.22 | $5.53 | 16,000 | — | — |
| 2004-11-11 | $5.20 | $5.51 | 11,400 | — | — |
| 2004-11-10 | $5.10 | $5.41 | 4,200 | — | — |
| 2004-11-09 | $5.04 | $5.35 | 24,200 | — | — |
| 2004-11-08 | $5.13 | $5.44 | 105,600 | — | — |
| 2004-11-05 | $5.13 | $5.44 | 9,600 | — | — |
| 2004-11-04 | $5.13 | $5.44 | 14,800 | — | — |
| 2004-11-03 | $5.11 | $5.42 | 23,600 | — | — |
| 2004-11-02 | $5.00 | $5.30 | 39,000 | — | — |
| 2004-11-01 | $5.00 | $5.30 | 103,000 | — | — |
| 2004-10-29 | $5.23 | $5.54 | 31,200 | — | — |
| 2004-10-28 | $5.00 | $5.30 | 59,000 | — | — |
| 2004-10-27 | $5.64 | $5.98 | 53,000 | — | — |
| 2004-10-26 | $5.91 | $6.26 | 111,600 | — | — |
| 2004-10-25 | $6.53 | $6.93 | 6,000 | — | — |
| 2004-10-22 | $6.46 | $6.85 | 13,000 | — | — |
| 2004-10-21 | $6.58 | $6.98 | 13,400 | — | — |
| 2004-10-20 | $6.51 | $6.91 | 49,800 | — | — |
| 2004-10-19 | $6.56 | $6.96 | 15,200 | — | — |
| 2004-10-18 | $6.48 | $6.87 | 125,600 | — | — |
| 2004-10-15 | $6.54 | $6.93 | 62,400 | — | — |
| 2004-10-14 | $6.65 | $7.05 | 8,000 | — | — |
| 2004-10-13 | $6.53 | $6.92 | 29,000 | — | — |
| 2004-10-12 | $6.64 | $7.04 | 25,600 | — | — |
| 2004-10-11 | $6.75 | $7.16 | 14,600 | — | — |
| 2004-10-08 | $6.54 | $6.94 | 2,800 | — | — |
| 2004-10-07 | $6.60 | $7.00 | 24,200 | — | — |
| 2004-10-06 | $6.60 | $7.00 | 7,000 | — | — |
| 2004-10-05 | $6.60 | $7.00 | 31,000 | — | — |
| 2004-10-04 | $6.70 | $7.11 | 51,800 | — | — |
| 2004-10-01 | $6.48 | $6.87 | 11,000 | — | — |
| 2004-09-30 | $6.39 | $6.77 | 8,800 | — | — |
| 2004-09-29 | $6.33 | $6.71 | 53,800 | — | — |
| 2004-09-28 | $6.53 | $6.92 | 19,600 | — | — |
| 2004-09-27 | $6.45 | $6.84 | 22,000 | — | — |
| 2004-09-24 | $6.50 | $6.90 | 1,200 | — | — |
| 2004-09-23 | $6.50 | $6.90 | 6,600 | — | — |
| 2004-09-22 | $6.50 | $6.90 | 32,600 | — | — |
| 2004-09-21 | $6.50 | $6.90 | 22,000 | — | — |
| 2004-09-20 | $6.48 | $6.87 | 15,200 | — | — |
| 2004-09-17 | $6.50 | $6.89 | 5,600 | — | — |
| 2004-09-16 | $6.43 | $6.82 | 2,000 | — | — |
| 2004-09-15 | $6.47 | $6.86 | 1,000 | — | — |
| 2004-09-14 | $6.45 | $6.84 | 26,800 | — | — |
| 2004-09-13 | $6.31 | $6.69 | 36,200 | — | — |
| 2004-09-10 | $6.35 | $6.74 | 8,400 | — | — |
| 2004-09-09 | $6.30 | $6.68 | 14,400 | — | — |
| 2004-09-08 | $6.28 | $6.66 | 19,600 | — | — |
| 2004-09-07 | $6.08 | $6.45 | 79,800 | — | — |
| 2004-09-03 | $5.88 | $6.23 | 16,200 | — | — |
| 2004-09-02 | $5.88 | $6.23 | 31,400 | — | — |
| 2004-09-01 | $5.87 | $6.22 | 19,600 | — | — |
| 2004-08-31 | $5.75 | $6.10 | 28,600 | — | — |
| 2004-08-30 | $5.76 | $6.11 | 14,000 | — | — |
| 2004-08-27 | $5.75 | $6.10 | 17,200 | — | — |
| 2004-08-26 | $5.75 | $6.10 | 11,000 | — | — |
| 2004-08-25 | $5.75 | $6.10 | 13,800 | — | — |
| 2004-08-24 | $5.76 | $6.11 | 66,200 | — | — |
| 2004-08-23 | $5.77 | $6.12 | 600 | — | — |
| 2004-08-20 | $5.78 | $6.13 | 12,200 | — | — |
| 2004-08-19 | $5.78 | $6.13 | 0 | — | — |
| 2004-08-18 | $5.78 | $6.13 | 9,000 | — | — |
| 2004-08-17 | $5.78 | $6.13 | 9,400 | — | — |
| 2004-08-16 | $5.75 | $6.10 | 12,000 | — | — |
| 2004-08-13 | $5.70 | $6.05 | 48,600 | — | — |
| 2004-08-12 | $5.73 | $6.07 | 4,600 | — | — |
| 2004-08-11 | $5.73 | $6.07 | 5,600 | — | — |
| 2004-08-10 | $5.76 | $6.11 | 47,000 | — | — |
| 2004-08-09 | $5.70 | $6.04 | 5,400 | — | — |
| 2004-08-06 | $5.71 | $6.05 | 30,200 | — | — |
| 2004-08-05 | $5.70 | $6.05 | 23,800 | — | — |
| 2004-08-04 | $5.70 | $6.05 | 15,200 | — | — |
| 2004-08-03 | $5.70 | $6.04 | 8,000 | — | — |
| 2004-08-02 | $5.70 | $6.04 | 22,400 | — | — |
| 2004-07-30 | $5.70 | $6.04 | 34,000 | — | — |
| 2004-07-29 | $5.70 | $6.04 | 15,400 | — | — |
| 2004-07-28 | $5.70 | $6.04 | 21,200 | — | — |
| 2004-07-27 | $5.70 | $6.04 | 3,600 | — | — |
| 2004-07-26 | $5.70 | $6.04 | 30,400 | — | — |
| 2004-07-23 | $5.70 | $6.04 | 5,800 | — | — |
| 2004-07-22 | $5.70 | $6.04 | 13,400 | — | — |
| 2004-07-21 | $5.70 | $6.04 | 5,000 | — | — |
| 2004-07-20 | $5.70 | $6.05 | 9,600 | — | — |
| 2004-07-19 | $5.70 | $6.05 | 5,800 | — | — |
| 2004-07-16 | $5.71 | $6.05 | 9,400 | — | — |
| 2004-07-15 | $5.67 | $6.02 | 5,000 | — | — |
| 2004-07-14 | $5.68 | $6.02 | 28,200 | — | — |
| 2004-07-13 | $5.69 | $6.03 | 16,200 | — | — |
| 2004-07-12 | $5.55 | $5.88 | 14,800 | — | — |
| 2004-07-09 | $5.55 | $5.89 | 1,400 | — | — |
| 2004-07-08 | $5.57 | $5.91 | 8,400 | — | — |
| 2004-07-07 | $5.60 | $5.94 | 13,600 | — | — |
| 2004-07-06 | $5.55 | $5.89 | 17,800 | — | — |
| 2004-07-02 | $5.52 | $5.85 | 13,600 | — | — |
| 2004-07-01 | $5.52 | $5.85 | 24,200 | — | — |
| 2004-06-30 | $5.54 | $5.87 | 7,400 | — | — |
| 2004-06-29 | $5.55 | $5.88 | 35,200 | — | — |
| 2004-06-28 | $5.51 | $5.84 | 24,400 | — | — |
| 2004-06-25 | $5.51 | $5.84 | 12,600 | — | — |
| 2004-06-24 | $5.55 | $5.88 | 6,000 | — | — |
| 2004-06-23 | $5.62 | $5.96 | 22,600 | — | — |
| 2004-06-22 | $5.41 | $5.74 | 16,000 | — | — |
| 2004-06-21 | $5.45 | $5.78 | 5,200 | — | — |
| 2004-06-18 | $5.55 | $5.88 | 70,200 | — | — |
| 2004-06-17 | $5.41 | $5.74 | 20,800 | — | — |
| 2004-06-16 | $5.41 | $5.74 | 4,400 | — | — |
| 2004-06-15 | $5.50 | $5.83 | 3,800 | — | — |
| 2004-06-14 | $5.41 | $5.73 | 4,400 | — | — |
| 2004-06-10 | $5.49 | $5.82 | 27,800 | — | — |
| 2004-06-09 | $5.48 | $5.81 | 4,400 | — | — |
| 2004-06-08 | $5.40 | $5.73 | 6,400 | — | — |
| 2004-06-07 | $5.40 | $5.73 | 18,000 | — | — |
| 2004-06-04 | $5.40 | $5.73 | 8,800 | — | — |
| 2004-06-03 | $5.40 | $5.73 | 9,600 | — | — |
| 2004-06-02 | $5.40 | $5.73 | 0 | — | — |
| 2004-06-01 | $5.40 | $5.73 | 7,400 | — | — |
| 2004-05-28 | $5.40 | $5.73 | 0 | — | — |
| 2004-05-27 | $5.40 | $5.73 | 14,200 | — | — |
| 2004-05-26 | $5.40 | $5.73 | 3,400 | — | — |
| 2004-05-25 | $5.40 | $5.73 | 71,200 | — | — |
| 2004-05-24 | $5.45 | $5.78 | 7,400 | — | — |
| 2004-05-21 | $5.40 | $5.66 | 800 | — | — |
| 2004-05-20 | $5.40 | $5.66 | 7,200 | — | — |
| 2004-05-19 | $5.35 | $5.61 | 19,400 | — | — |
| 2004-05-18 | $5.49 | $5.76 | 8,200 | — | — |
| 2004-05-17 | $5.35 | $5.61 | 27,000 | — | — |
| 2004-05-14 | $5.40 | $5.66 | 44,800 | — | — |
| 2004-05-13 | $5.11 | $5.36 | 800 | — | — |
| 2004-05-12 | $5.11 | $5.36 | 11,000 | — | — |
| 2004-05-11 | $5.14 | $5.39 | 0 | — | — |
| 2004-05-10 | $5.14 | $5.39 | 6,600 | — | — |
| 2004-05-07 | $5.08 | $5.33 | 22,600 | — | — |
| 2004-05-06 | $5.08 | $5.32 | 17,800 | — | — |
| 2004-05-05 | $5.15 | $5.40 | 2,600 | — | — |
| 2004-05-04 | $5.18 | $5.43 | 3,000 | — | — |
| 2004-05-03 | $5.08 | $5.32 | 12,800 | — | — |
| 2004-04-30 | $5.13 | $5.38 | 1,800 | — | — |
| 2004-04-29 | $5.10 | $5.35 | 4,800 | — | — |
| 2004-04-28 | $5.13 | $5.38 | 5,200 | — | — |
| 2004-04-27 | $5.10 | $5.35 | 2,800 | — | — |
| 2004-04-26 | $5.10 | $5.35 | 4,600 | — | — |
| 2004-04-23 | $5.10 | $5.35 | 3,000 | — | — |
| 2004-04-22 | $5.13 | $5.38 | 1,200 | — | — |
| 2004-04-21 | $5.18 | $5.43 | 1,000 | — | — |
| 2004-04-20 | $5.23 | $5.48 | 2,600 | — | — |
| 2004-04-19 | $5.08 | $5.32 | 16,600 | — | — |
| 2004-04-16 | $5.08 | $5.32 | 400 | — | — |
| 2004-04-15 | $5.23 | $5.48 | 800 | — | — |
| 2004-04-14 | $5.21 | $5.46 | 2,200 | — | — |
| 2004-04-13 | $5.06 | $5.31 | 3,200 | — | — |
| 2004-04-12 | $5.15 | $5.40 | 3,600 | — | — |
| 2004-04-08 | $5.10 | $5.35 | 88,000 | — | — |
| 2004-04-07 | $5.10 | $5.35 | 123,000 | — | — |
| 2004-04-06 | $5.02 | $5.26 | 20,400 | — | — |
| 2004-04-05 | $5.16 | $5.41 | 3,400 | — | — |
| 2004-04-02 | $5.15 | $5.40 | 11,200 | — | — |
| 2004-04-01 | $5.09 | $5.34 | 31,800 | — | — |
| 2004-03-31 | $5.12 | $5.37 | 8,000 | — | — |
| 2004-03-30 | $5.06 | $5.31 | 9,200 | — | — |
| 2004-03-29 | $5.10 | $5.35 | 8,400 | — | — |
| 2004-03-26 | $5.03 | $5.27 | 7,600 | — | — |
| 2004-03-25 | $5.01 | $5.25 | 18,000 | — | — |
| 2004-03-24 | $5.06 | $5.30 | 7,400 | — | — |
| 2004-03-23 | $5.08 | $5.32 | 7,600 | — | — |
| 2004-03-22 | $5.18 | $5.43 | 200 | — | — |
| 2004-03-19 | $5.08 | $5.32 | 6,000 | — | — |
| 2004-03-18 | $5.07 | $5.32 | 55,000 | — | — |
| 2004-03-17 | $5.04 | $5.28 | 5,800 | — | — |
| 2004-03-16 | $5.04 | $5.28 | 14,800 | — | — |
| 2004-03-15 | $5.09 | $5.34 | 39,200 | — | — |
| 2004-03-12 | $5.04 | $5.29 | 12,000 | — | — |
| 2004-03-11 | $5.13 | $5.38 | 25,200 | — | — |
| 2004-03-10 | $5.01 | $5.25 | 8,000 | — | — |
| 2004-03-09 | $5.00 | $5.25 | 70,400 | — | — |
| 2004-03-08 | $5.09 | $5.33 | 73,200 | — | — |
| 2004-03-05 | $5.05 | $5.29 | 24,000 | — | — |
| 2004-03-04 | $5.24 | $5.50 | 103,200 | — | — |
| 2004-03-03 | $5.24 | $5.50 | 17,600 | — | — |
| 2004-03-02 | $5.31 | $5.57 | 0 | — | — |
| 2004-03-01 | $5.31 | $5.57 | 3,200 | — | — |
| 2004-02-27 | $5.33 | $5.59 | 5,000 | — | — |
| 2004-02-26 | $5.28 | $5.53 | 9,600 | — | — |
| 2004-02-25 | $5.34 | $5.60 | 7,800 | — | — |
| 2004-02-24 | $5.38 | $5.64 | 0 | — | — |
| 2004-02-23 | $5.38 | $5.64 | 1,000 | — | — |
| 2004-02-20 | $5.38 | $5.64 | 4,400 | — | — |
| 2004-02-19 | $5.42 | $5.69 | 2,000 | — | — |
| 2004-02-18 | $5.34 | $5.60 | 2,400 | — | — |
| 2004-02-17 | $5.41 | $5.67 | 1,600 | — | — |
| 2004-02-13 | $5.27 | $5.53 | 159,800 | — | — |
| 2004-02-12 | $5.25 | $5.51 | 18,800 | — | — |
| 2004-02-11 | $5.28 | $5.54 | 1,000 | — | — |
| 2004-02-10 | $5.28 | $5.53 | 2,800 | — | — |
| 2004-02-09 | $5.26 | $5.51 | 60,600 | — | — |
| 2004-02-06 | $5.28 | $5.53 | 14,400 | — | — |
| 2004-02-05 | $5.29 | $5.54 | 28,800 | — | — |
| 2004-02-04 | $5.25 | $5.51 | 19,600 | — | — |
| 2004-02-03 | $5.18 | $5.43 | 800 | — | — |
| 2004-02-02 | $5.25 | $5.51 | 0 | — | — |
| 2004-01-30 | $5.25 | $5.51 | 1,400 | — | — |
| 2004-01-29 | $5.24 | $5.50 | 39,800 | — | — |
| 2004-01-28 | $5.21 | $5.46 | 5,600 | — | — |
| 2004-01-27 | $5.35 | $5.61 | 23,800 | — | — |
| 2004-01-26 | $5.23 | $5.48 | 18,400 | — | — |
| 2004-01-23 | $5.25 | $5.51 | 5,800 | — | — |
| 2004-01-22 | $5.28 | $5.53 | 7,600 | — | — |
| 2004-01-21 | $5.25 | $5.51 | 11,400 | — | — |
| 2004-01-20 | $5.29 | $5.54 | 800 | — | — |
| 2004-01-16 | $5.31 | $5.57 | 14,000 | — | — |
| 2004-01-15 | $5.35 | $5.61 | 6,800 | — | — |
| 2004-01-14 | $5.40 | $5.66 | 200 | — | — |
| 2004-01-13 | $5.42 | $5.69 | 1,600 | — | — |
| 2004-01-12 | $5.43 | $5.69 | 6,600 | — | — |
| 2004-01-09 | $5.43 | $5.69 | 7,600 | — | — |
| 2004-01-08 | $5.40 | $5.66 | 1,200 | — | — |
| 2004-01-07 | $5.38 | $5.64 | 400 | — | — |
| 2004-01-06 | $5.38 | $5.64 | 2,000 | — | — |
| 2004-01-05 | $5.38 | $5.64 | 6,600 | — | — |
| 2004-01-02 | $5.55 | $5.82 | 14,000 | — | — |