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
- 1999-10-27 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 | $3.36 | $3.36 | 229 | — | — |
| 2004-12-30 | $3.84 | $3.84 | 423 | — | — |
| 2004-12-29 | $3.84 | $3.84 | 640 | — | — |
| 2004-12-28 | $3.60 | $3.60 | 333 | — | — |
| 2004-12-27 | $3.60 | $3.60 | 833 | — | — |
| 2004-12-23 | $3.84 | $3.84 | 0 | — | — |
| 2004-12-22 | $3.84 | $3.84 | 0 | — | — |
| 2004-12-21 | $3.84 | $3.84 | 0 | — | — |
| 2004-12-20 | $3.84 | $3.84 | 167 | — | — |
| 2004-12-17 | $4.32 | $4.32 | 1,781 | — | — |
| 2004-12-16 | $3.60 | $3.60 | 313 | — | — |
| 2004-12-15 | $3.36 | $3.36 | 208 | — | — |
| 2004-12-14 | $3.36 | $3.36 | 0 | — | — |
| 2004-12-13 | $3.36 | $3.36 | 417 | — | — |
| 2004-12-10 | $4.80 | $4.80 | 0 | — | — |
| 2004-12-09 | $4.80 | $4.80 | 0 | — | — |
| 2004-12-08 | $4.80 | $4.80 | 0 | — | — |
| 2004-12-07 | $4.80 | $4.80 | 104 | — | — |
| 2004-12-06 | $3.36 | $3.36 | 25 | — | — |
| 2004-12-03 | $4.80 | $4.80 | 0 | — | — |
| 2004-12-02 | $4.80 | $4.80 | 104 | — | — |
| 2004-12-01 | $3.84 | $3.84 | 750 | — | — |
| 2004-11-30 | $5.76 | $5.76 | 1,063 | — | — |
| 2004-11-29 | $4.32 | $4.32 | 1,271 | — | — |
| 2004-11-26 | $4.32 | $4.32 | 1,250 | — | — |
| 2004-11-24 | $3.12 | $3.12 | 854 | — | — |
| 2004-11-23 | $3.84 | $3.84 | 104 | — | — |
| 2004-11-22 | $4.08 | $4.08 | 469 | — | — |
| 2004-11-19 | $4.32 | $4.32 | 646 | — | — |
| 2004-11-18 | $4.32 | $4.32 | 104 | — | — |
| 2004-11-17 | $4.08 | $4.08 | 208 | — | — |
| 2004-11-16 | $4.08 | $4.08 | 104 | — | — |
| 2004-11-15 | $4.32 | $4.32 | 729 | — | — |
| 2004-11-12 | $4.56 | $4.56 | 2,071 | — | — |
| 2004-11-11 | $4.80 | $4.80 | 1,250 | — | — |
| 2004-11-10 | $4.80 | $4.80 | 333 | — | — |
| 2004-11-09 | $4.32 | $4.32 | 2,383 | — | — |
| 2004-11-08 | $4.80 | $4.80 | 1,563 | — | — |
| 2004-11-05 | $4.80 | $4.80 | 354 | — | — |
| 2004-11-04 | $5.28 | $5.28 | 1,354 | — | — |
| 2004-11-03 | $4.56 | $4.56 | 583 | — | — |
| 2004-11-02 | $4.80 | $4.80 | 4,698 | — | — |
| 2004-11-01 | $4.80 | $4.80 | 1,438 | — | — |
| 2004-10-29 | $4.80 | $4.80 | 667 | — | — |
| 2004-10-28 | $4.32 | $4.32 | 750 | — | — |
| 2004-10-27 | $5.28 | $5.28 | 5,417 | — | — |
| 2004-10-26 | $4.80 | $4.80 | 1,063 | — | — |
| 2004-10-25 | $3.60 | $3.60 | 0 | — | — |
| 2004-10-22 | $3.60 | $3.60 | 0 | — | — |
| 2004-10-21 | $3.60 | $3.60 | 0 | — | — |
| 2004-10-20 | $3.60 | $3.60 | 0 | — | — |
| 2004-10-19 | $3.60 | $3.60 | 417 | — | — |
| 2004-10-18 | $3.60 | $3.60 | 104 | — | — |
| 2004-10-15 | $4.32 | $4.32 | 0 | — | — |
| 2004-10-14 | $4.32 | $4.32 | 625 | — | — |
| 2004-10-13 | $4.32 | $4.32 | 146 | — | — |
| 2004-10-12 | $4.32 | $4.32 | 0 | — | — |
| 2004-10-11 | $4.32 | $4.32 | 0 | — | — |
| 2004-10-08 | $4.32 | $4.32 | 417 | — | — |
| 2004-10-07 | $3.84 | $3.84 | 0 | — | — |
| 2004-10-06 | $3.84 | $3.84 | 208 | — | — |
| 2004-10-05 | $3.84 | $3.84 | 208 | — | — |
| 2004-10-04 | $3.84 | $3.84 | 208 | — | — |
| 2004-10-01 | $4.32 | $4.32 | 0 | — | — |
| 2004-09-30 | $4.32 | $4.32 | 146 | — | — |
| 2004-09-29 | $3.84 | $3.84 | 1,563 | — | — |
| 2004-09-28 | $4.32 | $4.32 | 771 | — | — |
| 2004-09-27 | $4.80 | $4.80 | 1,271 | — | — |
| 2004-09-24 | $5.28 | $5.28 | 0 | — | — |
| 2004-09-23 | $5.28 | $5.28 | 167 | — | — |
| 2004-09-22 | $5.28 | $5.28 | 4,238 | — | — |
| 2004-09-21 | $4.80 | $4.80 | 0 | — | — |
| 2004-09-20 | $4.80 | $4.80 | 11,363 | — | — |
| 2004-09-17 | $6.24 | $6.24 | 1,813 | — | — |
| 2004-09-16 | $9.12 | $9.12 | 0 | — | — |
| 2004-09-15 | $9.12 | $9.12 | 0 | — | — |
| 2004-09-14 | $9.12 | $9.12 | 104 | — | — |
| 2004-09-13 | $9.12 | $9.12 | 938 | — | — |
| 2004-09-10 | $8.64 | $8.64 | 1,021 | — | — |
| 2004-09-09 | $7.20 | $7.20 | 5,158 | — | — |
| 2004-09-08 | $11.04 | $11.04 | 0 | — | — |
| 2004-09-07 | $11.04 | $11.04 | 208 | — | — |
| 2004-09-03 | $12.48 | $12.48 | 938 | — | — |
| 2004-09-02 | $12.48 | $12.48 | 208 | — | — |
| 2004-09-01 | $12.48 | $12.48 | 88 | — | — |
| 2004-08-31 | $12.00 | $12.00 | 0 | — | — |
| 2004-08-30 | $12.00 | $12.00 | 0 | — | — |
| 2004-08-27 | $12.00 | $12.00 | 0 | — | — |
| 2004-08-26 | $12.00 | $12.00 | 688 | — | — |
| 2004-08-25 | $12.00 | $12.00 | 771 | — | — |
| 2004-08-24 | $11.04 | $11.04 | 281 | — | — |
| 2004-08-23 | $10.56 | $10.56 | 369 | — | — |
| 2004-08-20 | $11.52 | $11.52 | 0 | — | — |
| 2004-08-19 | $11.52 | $11.52 | 208 | — | — |
| 2004-08-18 | $12.00 | $12.00 | 0 | — | — |
| 2004-08-17 | $12.00 | $12.00 | 0 | — | — |
| 2004-08-16 | $12.00 | $12.00 | 0 | — | — |
| 2004-08-13 | $12.00 | $12.00 | 0 | — | — |
| 2004-08-12 | $12.00 | $12.00 | 802 | — | — |
| 2004-08-11 | $12.00 | $12.00 | 0 | — | — |
| 2004-08-10 | $12.00 | $12.00 | 104 | — | — |
| 2004-08-09 | $12.48 | $12.48 | 240 | — | — |
| 2004-08-06 | $14.40 | $14.40 | 0 | — | — |
| 2004-08-05 | $14.40 | $14.40 | 0 | — | — |
| 2004-08-04 | $14.40 | $14.40 | 588 | — | — |
| 2004-08-03 | $14.40 | $14.40 | 875 | — | — |
| 2004-08-02 | $16.32 | $16.32 | 542 | — | — |
| 2004-07-30 | $16.80 | $16.80 | 2,919 | — | — |
| 2004-07-29 | $18.24 | $18.24 | 313 | — | — |
| 2004-07-28 | $18.72 | $18.72 | 979 | — | — |
| 2004-07-27 | $16.80 | $16.80 | 927 | — | — |
| 2004-07-26 | $18.24 | $18.24 | 83 | — | — |
| 2004-07-23 | $16.80 | $16.80 | 667 | — | — |
| 2004-07-22 | $16.80 | $16.80 | 3,383 | — | — |
| 2004-07-21 | $16.80 | $16.80 | 781 | — | — |
| 2004-07-20 | $19.20 | $19.20 | 225 | — | — |
| 2004-07-19 | $17.76 | $17.76 | 1,781 | — | — |
| 2004-07-16 | $16.80 | $16.80 | 1,288 | — | — |
| 2004-07-15 | $16.80 | $16.80 | 817 | — | — |
| 2004-07-14 | $14.40 | $14.40 | 1,108 | — | — |
| 2004-07-13 | $12.00 | $12.00 | 208 | — | — |
| 2004-07-12 | $11.52 | $11.52 | 1,408 | — | — |
| 2004-07-09 | $12.00 | $12.00 | 506 | — | — |
| 2004-07-08 | $12.96 | $12.96 | 508 | — | — |
| 2004-07-07 | $12.48 | $12.48 | 0 | — | — |
| 2004-07-06 | $12.48 | $12.48 | 208 | — | — |
| 2004-07-02 | $12.00 | $12.00 | 0 | — | — |
| 2004-07-01 | $12.00 | $12.00 | 0 | — | — |
| 2004-06-30 | $12.00 | $12.00 | 125 | — | — |
| 2004-06-29 | $9.60 | $9.60 | 2 | — | — |
| 2004-06-28 | $12.00 | $12.00 | 0 | — | — |
| 2004-06-25 | $12.00 | $12.00 | 917 | — | — |
| 2004-06-24 | $11.52 | $11.52 | 833 | — | — |
| 2004-06-23 | $10.56 | $10.56 | 0 | — | — |
| 2004-06-22 | $10.56 | $10.56 | 625 | — | — |
| 2004-06-21 | $10.08 | $10.08 | 21 | — | — |
| 2004-06-18 | $12.00 | $12.00 | 719 | — | — |
| 2004-06-17 | $9.60 | $9.60 | 610 | — | — |
| 2004-06-16 | $12.96 | $12.96 | 0 | — | — |
| 2004-06-15 | $12.96 | $12.96 | 0 | — | — |
| 2004-06-14 | $12.96 | $12.96 | 125 | — | — |
| 2004-06-10 | $9.12 | $9.12 | 0 | — | — |
| 2004-06-09 | $9.12 | $9.12 | 500 | — | — |
| 2004-06-08 | $9.60 | $9.60 | 0 | — | — |
| 2004-06-07 | $9.60 | $9.60 | 0 | — | — |
| 2004-06-04 | $9.60 | $9.60 | 0 | — | — |
| 2004-06-03 | $9.60 | $9.60 | 106 | — | — |
| 2004-06-02 | $12.48 | $12.48 | 208 | — | — |
| 2004-06-01 | $12.00 | $12.00 | 0 | — | — |
| 2004-05-28 | $12.00 | $12.00 | 0 | — | — |
| 2004-05-27 | $12.00 | $12.00 | 0 | — | — |
| 2004-05-26 | $12.00 | $12.00 | 0 | — | — |
| 2004-05-25 | $12.00 | $12.00 | 938 | — | — |
| 2004-05-24 | $13.44 | $13.44 | 104 | — | — |
| 2004-05-21 | $13.44 | $13.44 | 8 | — | — |
| 2004-05-20 | $14.40 | $14.40 | 0 | — | — |
| 2004-05-19 | $14.40 | $14.40 | 377 | — | — |
| 2004-05-18 | $13.44 | $13.44 | 685 | — | — |
| 2004-05-17 | $13.44 | $13.44 | 0 | — | — |
| 2004-05-14 | $13.44 | $13.44 | 0 | — | — |
| 2004-05-13 | $13.44 | $13.44 | 167 | — | — |
| 2004-05-12 | $15.84 | $15.84 | 333 | — | — |
| 2004-05-11 | $15.36 | $15.36 | 0 | — | — |
| 2004-05-10 | $15.36 | $15.36 | 1,146 | — | — |
| 2004-05-07 | $17.76 | $17.76 | 6,460 | — | — |
| 2004-05-06 | $14.40 | $14.40 | 910 | — | — |
| 2004-05-05 | $15.36 | $15.36 | 1,583 | — | — |
| 2004-05-04 | $13.44 | $13.44 | 1,146 | — | — |
| 2004-05-03 | $14.40 | $14.40 | 0 | — | — |
| 2004-04-30 | $14.40 | $14.40 | 0 | — | — |
| 2004-04-29 | $14.40 | $14.40 | 0 | — | — |
| 2004-04-28 | $14.40 | $14.40 | 0 | — | — |
| 2004-04-27 | $14.40 | $14.40 | 1,325 | — | — |
| 2004-04-26 | $14.64 | $14.64 | 4,200 | — | — |
| 2004-04-23 | $11.04 | $11.04 | 0 | — | — |
| 2004-04-22 | $11.04 | $11.04 | 1,044 | — | — |
| 2004-04-21 | $14.40 | $14.40 | 2,023 | — | — |
| 2004-04-20 | $12.96 | $12.96 | 417 | — | — |
| 2004-04-19 | $14.40 | $14.40 | 1,250 | — | — |
| 2004-04-16 | $13.44 | $13.44 | 104 | — | — |
| 2004-04-15 | $12.96 | $12.96 | 390 | — | — |
| 2004-04-14 | $12.48 | $12.48 | 1,008 | — | — |
| 2004-04-13 | $12.00 | $12.00 | 208 | — | — |
| 2004-04-12 | $12.00 | $12.00 | 52 | — | — |
| 2004-04-08 | $12.00 | $12.00 | 308 | — | — |
| 2004-04-07 | $12.00 | $12.00 | 110 | — | — |
| 2004-04-06 | $10.08 | $10.08 | 0 | — | — |
| 2004-04-05 | $10.08 | $10.08 | 3,894 | — | — |
| 2004-04-02 | $14.40 | $14.40 | 438 | — | — |
| 2004-04-01 | $12.48 | $12.48 | 398 | — | — |
| 2004-03-31 | $12.48 | $12.48 | 0 | — | — |
| 2004-03-30 | $12.48 | $12.48 | 521 | — | — |
| 2004-03-29 | $12.48 | $12.48 | 135 | — | — |
| 2004-03-26 | $12.00 | $12.00 | 0 | — | — |
| 2004-03-25 | $12.00 | $12.00 | 313 | — | — |
| 2004-03-24 | $12.48 | $12.48 | 2,335 | — | — |
| 2004-03-23 | $12.48 | $12.48 | 704 | — | — |
| 2004-03-22 | $9.60 | $9.60 | 115 | — | — |
| 2004-03-19 | $10.08 | $10.08 | 208 | — | — |
| 2004-03-18 | $10.08 | $10.08 | 229 | — | — |
| 2004-03-17 | $9.60 | $9.60 | 0 | — | — |
| 2004-03-16 | $9.60 | $9.60 | 104 | — | — |
| 2004-03-15 | $9.12 | $9.12 | 208 | — | — |
| 2004-03-12 | $10.08 | $10.08 | 1,556 | — | — |
| 2004-03-11 | $12.48 | $12.48 | 265 | — | — |
| 2004-03-10 | $10.08 | $10.08 | 42 | — | — |
| 2004-03-09 | $10.56 | $10.56 | 1,388 | — | — |
| 2004-03-08 | $11.04 | $11.04 | 0 | — | — |
| 2004-03-05 | $11.04 | $11.04 | 208 | — | — |
| 2004-03-04 | $9.60 | $9.60 | 502 | — | — |
| 2004-03-03 | $12.00 | $12.00 | 456 | — | — |
| 2004-03-02 | $12.00 | $12.00 | 260 | — | — |
| 2004-03-01 | $10.56 | $10.56 | 313 | — | — |
| 2004-02-27 | $10.56 | $10.56 | 388 | — | — |
| 2004-02-26 | $10.56 | $10.56 | 10 | — | — |
| 2004-02-25 | $12.00 | $12.00 | 1,508 | — | — |
| 2004-02-24 | $12.00 | $12.00 | 833 | — | — |
| 2004-02-23 | $9.60 | $9.60 | 0 | — | — |
| 2004-02-20 | $9.60 | $9.60 | 104 | — | — |
| 2004-02-19 | $11.52 | $11.52 | 1,094 | — | — |
| 2004-02-18 | $12.96 | $12.96 | 52 | — | — |
| 2004-02-17 | $9.60 | $9.60 | 219 | — | — |
| 2004-02-13 | $10.08 | $10.08 | 0 | — | — |
| 2004-02-12 | $10.08 | $10.08 | 208 | — | — |
| 2004-02-11 | $9.12 | $9.12 | 0 | — | — |
| 2004-02-10 | $9.12 | $9.12 | 0 | — | — |
| 2004-02-09 | $9.12 | $9.12 | 0 | — | — |
| 2004-02-06 | $9.12 | $9.12 | 0 | — | — |
| 2004-02-05 | $9.12 | $9.12 | 0 | — | — |
| 2004-02-04 | $9.12 | $9.12 | 0 | — | — |
| 2004-02-03 | $9.12 | $9.12 | 1,146 | — | — |
| 2004-02-02 | $12.00 | $12.00 | 42 | — | — |
| 2004-01-30 | $11.52 | $11.52 | 490 | — | — |
| 2004-01-29 | $9.60 | $9.60 | 896 | — | — |
| 2004-01-28 | $10.56 | $10.56 | 0 | — | — |
| 2004-01-27 | $10.56 | $10.56 | 417 | — | — |
| 2004-01-26 | $11.52 | $11.52 | 0 | — | — |
| 2004-01-23 | $11.52 | $11.52 | 552 | — | — |
| 2004-01-22 | $9.60 | $9.60 | 521 | — | — |
| 2004-01-21 | $9.12 | $9.12 | 594 | — | — |
| 2004-01-20 | $8.64 | $8.64 | 104 | — | — |
| 2004-01-16 | $9.12 | $9.12 | 0 | — | — |
| 2004-01-15 | $9.12 | $9.12 | 938 | — | — |
| 2004-01-14 | $8.16 | $8.16 | 17 | — | — |
| 2004-01-13 | $8.16 | $8.16 | 938 | — | — |
| 2004-01-12 | $9.60 | $9.60 | 21 | — | — |
| 2004-01-09 | $9.60 | $9.60 | 2 | — | — |
| 2004-01-08 | $9.60 | $9.60 | 208 | — | — |
| 2004-01-07 | $8.16 | $8.16 | 354 | — | — |
| 2004-01-06 | $7.68 | $7.68 | 208 | — | — |
| 2004-01-05 | $10.08 | $10.08 | 0 | — | — |
| 2004-01-02 | $10.08 | $10.08 | 63 | — | — |