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
- 1993-11-01 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 | $5.60 | $8.29 | 81,600 | — | — |
| 2004-12-30 | $5.65 | $8.36 | 78,400 | — | — |
| 2004-12-29 | $5.64 | $8.35 | 48,000 | — | — |
| 2004-12-28 | $5.74 | $8.50 | 39,200 | — | — |
| 2004-12-27 | $5.65 | $8.36 | 80,000 | — | — |
| 2004-12-23 | $5.68 | $8.40 | 60,800 | — | — |
| 2004-12-22 | $5.62 | $8.31 | 56,800 | — | — |
| 2004-12-21 | $5.63 | $8.32 | 109,600 | — | — |
| 2004-12-20 | $5.49 | $8.12 | 87,200 | — | — |
| 2004-12-17 | $5.59 | $8.27 | 129,600 | — | — |
| 2004-12-16 | $5.54 | $8.19 | 121,600 | — | — |
| 2004-12-15 | $5.60 | $8.28 | 109,600 | — | — |
| 2004-12-14 | $5.59 | $8.27 | 103,200 | — | — |
| 2004-12-13 | $5.59 | $8.28 | 134,400 | — | — |
| 2004-12-10 | $5.55 | $8.14 | 202,400 | — | — |
| 2004-12-09 | $5.55 | $8.15 | 129,600 | — | — |
| 2004-12-08 | $5.66 | $8.31 | 332,800 | — | — |
| 2004-12-07 | $5.52 | $8.10 | 189,600 | — | — |
| 2004-12-06 | $5.50 | $8.08 | 76,000 | — | — |
| 2004-12-03 | $5.53 | $8.12 | 70,400 | — | — |
| 2004-12-02 | $5.54 | $8.13 | 77,600 | — | — |
| 2004-12-01 | $5.60 | $8.22 | 227,200 | — | — |
| 2004-11-30 | $5.41 | $7.94 | 57,600 | — | — |
| 2004-11-29 | $5.42 | $7.96 | 97,600 | — | — |
| 2004-11-26 | $5.41 | $7.94 | 3,200 | — | — |
| 2004-11-24 | $5.41 | $7.94 | 65,600 | — | — |
| 2004-11-23 | $5.40 | $7.93 | 109,600 | — | — |
| 2004-11-22 | $5.39 | $7.91 | 75,200 | — | — |
| 2004-11-19 | $5.28 | $7.75 | 56,800 | — | — |
| 2004-11-18 | $5.37 | $7.88 | 24,800 | — | — |
| 2004-11-17 | $5.39 | $7.92 | 52,800 | — | — |
| 2004-11-16 | $5.34 | $7.83 | 40,800 | — | — |
| 2004-11-15 | $5.43 | $7.96 | 49,600 | — | — |
| 2004-11-12 | $5.44 | $7.98 | 96,800 | — | — |
| 2004-11-11 | $5.40 | $7.93 | 101,600 | — | — |
| 2004-11-10 | $5.36 | $7.87 | 44,000 | — | — |
| 2004-11-09 | $5.28 | $7.76 | 120,800 | — | — |
| 2004-11-08 | $5.32 | $7.81 | 22,400 | — | — |
| 2004-11-05 | $5.31 | $7.79 | 232,000 | — | — |
| 2004-11-04 | $5.31 | $7.80 | 125,600 | — | — |
| 2004-11-03 | $5.28 | $7.76 | 195,200 | — | — |
| 2004-11-02 | $5.23 | $7.68 | 33,600 | — | — |
| 2004-11-01 | $5.31 | $7.80 | 54,400 | — | — |
| 2004-10-29 | $5.27 | $7.74 | 48,800 | — | — |
| 2004-10-28 | $5.28 | $7.76 | 31,200 | — | — |
| 2004-10-27 | $5.31 | $7.80 | 137,600 | — | — |
| 2004-10-26 | $5.30 | $7.78 | 93,600 | — | — |
| 2004-10-25 | $5.21 | $7.65 | 151,200 | — | — |
| 2004-10-22 | $5.06 | $7.43 | 202,400 | — | — |
| 2004-10-21 | $5.06 | $7.42 | 216,000 | — | — |
| 2004-10-20 | $5.05 | $7.41 | 168,000 | — | — |
| 2004-10-19 | $5.04 | $7.39 | 99,200 | — | — |
| 2004-10-18 | $5.04 | $7.40 | 329,600 | — | — |
| 2004-10-15 | $5.12 | $7.51 | 148,800 | — | — |
| 2004-10-14 | $5.00 | $7.34 | 131,200 | — | — |
| 2004-10-13 | $5.12 | $7.52 | 81,600 | — | — |
| 2004-10-12 | $5.19 | $7.62 | 81,600 | — | — |
| 2004-10-11 | $5.13 | $7.54 | 238,400 | — | — |
| 2004-10-08 | $5.15 | $7.55 | 180,800 | — | — |
| 2004-10-07 | $5.24 | $7.69 | 110,400 | — | — |
| 2004-10-06 | $5.31 | $7.80 | 272,000 | — | — |
| 2004-10-05 | $5.25 | $7.70 | 97,600 | — | — |
| 2004-10-04 | $5.23 | $7.68 | 84,800 | — | — |
| 2004-10-01 | $5.15 | $7.57 | 184,800 | — | — |
| 2004-09-30 | $5.02 | $7.37 | 228,000 | — | — |
| 2004-09-29 | $5.12 | $7.51 | 91,200 | — | — |
| 2004-09-28 | $5.12 | $7.51 | 110,400 | — | — |
| 2004-09-27 | $5.01 | $7.35 | 121,600 | — | — |
| 2004-09-24 | $5.03 | $7.38 | 220,800 | — | — |
| 2004-09-23 | $5.01 | $7.36 | 81,600 | — | — |
| 2004-09-22 | $5.08 | $7.45 | 111,200 | — | — |
| 2004-09-21 | $5.24 | $7.69 | 116,000 | — | — |
| 2004-09-20 | $5.14 | $7.55 | 209,600 | — | — |
| 2004-09-17 | $5.31 | $7.80 | 453,600 | — | — |
| 2004-09-16 | $5.25 | $7.71 | 43,200 | — | — |
| 2004-09-15 | $5.23 | $7.67 | 72,800 | — | — |
| 2004-09-14 | $5.22 | $7.66 | 264,000 | — | — |
| 2004-09-13 | $5.19 | $7.62 | 221,600 | — | — |
| 2004-09-10 | $5.28 | $7.69 | 396,000 | — | — |
| 2004-09-09 | $5.23 | $7.61 | 226,400 | — | — |
| 2004-09-08 | $5.07 | $7.38 | 55,200 | — | — |
| 2004-09-07 | $5.10 | $7.43 | 42,400 | — | — |
| 2004-09-03 | $5.21 | $7.58 | 66,400 | — | — |
| 2004-09-02 | $5.19 | $7.55 | 70,400 | — | — |
| 2004-09-01 | $5.04 | $7.34 | 247,200 | — | — |
| 2004-08-31 | $5.11 | $7.44 | 184,000 | — | — |
| 2004-08-30 | $4.99 | $7.27 | 550,400 | — | — |
| 2004-08-27 | $4.94 | $7.19 | 120,000 | — | — |
| 2004-08-26 | $4.93 | $7.17 | 88,000 | — | — |
| 2004-08-25 | $5.03 | $7.33 | 136,000 | — | — |
| 2004-08-24 | $4.98 | $7.26 | 35,200 | — | — |
| 2004-08-23 | $4.90 | $7.14 | 108,800 | — | — |
| 2004-08-20 | $5.10 | $7.43 | 67,200 | — | — |
| 2004-08-19 | $4.97 | $7.23 | 81,600 | — | — |
| 2004-08-18 | $5.06 | $7.37 | 182,400 | — | — |
| 2004-08-17 | $5.11 | $7.44 | 136,800 | — | — |
| 2004-08-16 | $5.08 | $7.39 | 82,400 | — | — |
| 2004-08-13 | $4.92 | $7.17 | 119,200 | — | — |
| 2004-08-12 | $4.85 | $7.06 | 143,200 | — | — |
| 2004-08-11 | $4.96 | $7.22 | 85,600 | — | — |
| 2004-08-10 | $5.09 | $7.41 | 224,800 | — | — |
| 2004-08-09 | $4.85 | $7.06 | 184,000 | — | — |
| 2004-08-06 | $4.76 | $6.94 | 134,400 | — | — |
| 2004-08-05 | $4.79 | $6.97 | 125,600 | — | — |
| 2004-08-04 | $4.81 | $7.01 | 116,800 | — | — |
| 2004-08-03 | $4.85 | $7.07 | 45,600 | — | — |
| 2004-08-02 | $4.96 | $7.23 | 97,600 | — | — |
| 2004-07-30 | $5.00 | $7.29 | 88,800 | — | — |
| 2004-07-29 | $5.06 | $7.37 | 51,200 | — | — |
| 2004-07-28 | $5.04 | $7.35 | 138,400 | — | — |
| 2004-07-27 | $5.13 | $7.46 | 66,400 | — | — |
| 2004-07-26 | $4.85 | $7.07 | 137,600 | — | — |
| 2004-07-23 | $4.86 | $7.08 | 104,000 | — | — |
| 2004-07-22 | $4.83 | $7.04 | 176,000 | — | — |
| 2004-07-21 | $4.87 | $7.10 | 132,000 | — | — |
| 2004-07-20 | $5.06 | $7.37 | 65,600 | — | — |
| 2004-07-19 | $4.89 | $7.13 | 45,600 | — | — |
| 2004-07-16 | $4.88 | $7.10 | 88,800 | — | — |
| 2004-07-15 | $5.00 | $7.28 | 48,000 | — | — |
| 2004-07-14 | $4.96 | $7.23 | 53,600 | — | — |
| 2004-07-13 | $5.05 | $7.35 | 35,200 | — | — |
| 2004-07-12 | $5.00 | $7.29 | 49,600 | — | — |
| 2004-07-09 | $4.94 | $7.19 | 50,400 | — | — |
| 2004-07-08 | $4.88 | $7.10 | 160,800 | — | — |
| 2004-07-07 | $4.98 | $7.26 | 129,600 | — | — |
| 2004-07-06 | $5.05 | $7.35 | 206,400 | — | — |
| 2004-07-02 | $5.15 | $7.50 | 36,800 | — | — |
| 2004-07-01 | $5.15 | $7.50 | 101,600 | — | — |
| 2004-06-30 | $5.24 | $7.63 | 68,000 | — | — |
| 2004-06-29 | $5.25 | $7.65 | 212,800 | — | — |
| 2004-06-28 | $5.18 | $7.54 | 102,400 | — | — |
| 2004-06-25 | $5.12 | $7.45 | 674,400 | — | — |
| 2004-06-24 | $5.14 | $7.49 | 83,200 | — | — |
| 2004-06-23 | $5.18 | $7.55 | 94,400 | — | — |
| 2004-06-22 | $5.06 | $7.37 | 94,400 | — | — |
| 2004-06-21 | $5.03 | $7.32 | 87,200 | — | — |
| 2004-06-18 | $4.91 | $7.15 | 334,400 | — | — |
| 2004-06-17 | $4.92 | $7.17 | 72,000 | — | — |
| 2004-06-16 | $5.02 | $7.31 | 112,800 | — | — |
| 2004-06-15 | $4.93 | $7.17 | 135,200 | — | — |
| 2004-06-14 | $4.81 | $7.01 | 293,600 | — | — |
| 2004-06-10 | $5.04 | $7.28 | 197,600 | — | — |
| 2004-06-09 | $5.03 | $7.27 | 86,400 | — | — |
| 2004-06-08 | $5.31 | $7.67 | 121,600 | — | — |
| 2004-06-07 | $5.31 | $7.67 | 148,000 | — | — |
| 2004-06-04 | $5.19 | $7.49 | 112,000 | — | — |
| 2004-06-03 | $5.14 | $7.42 | 95,200 | — | — |
| 2004-06-02 | $5.25 | $7.58 | 86,400 | — | — |
| 2004-06-01 | $5.25 | $7.57 | 136,000 | — | — |
| 2004-05-28 | $5.09 | $7.35 | 51,200 | — | — |
| 2004-05-27 | $5.14 | $7.42 | 102,400 | — | — |
| 2004-05-26 | $5.18 | $7.49 | 104,000 | — | — |
| 2004-05-25 | $5.23 | $7.56 | 230,400 | — | — |
| 2004-05-24 | $5.07 | $7.31 | 148,000 | — | — |
| 2004-05-21 | $4.82 | $6.97 | 183,200 | — | — |
| 2004-05-20 | $4.85 | $7.00 | 137,600 | — | — |
| 2004-05-19 | $4.86 | $7.01 | 164,800 | — | — |
| 2004-05-18 | $5.03 | $7.26 | 65,600 | — | — |
| 2004-05-17 | $4.79 | $6.91 | 129,600 | — | — |
| 2004-05-14 | $4.87 | $7.03 | 128,800 | — | — |
| 2004-05-13 | $4.88 | $7.05 | 80,800 | — | — |
| 2004-05-12 | $5.02 | $7.25 | 121,600 | — | — |
| 2004-05-11 | $4.99 | $7.21 | 103,200 | — | — |
| 2004-05-10 | $4.92 | $7.10 | 86,400 | — | — |
| 2004-05-07 | $4.91 | $7.08 | 165,600 | — | — |
| 2004-05-06 | $5.04 | $7.27 | 220,800 | — | — |
| 2004-05-05 | $5.17 | $7.47 | 63,200 | — | — |
| 2004-05-04 | $5.17 | $7.46 | 39,200 | — | — |
| 2004-05-03 | $5.18 | $7.48 | 68,800 | — | — |
| 2004-04-30 | $5.15 | $7.43 | 148,800 | — | — |
| 2004-04-29 | $5.10 | $7.36 | 95,200 | — | — |
| 2004-04-28 | $5.25 | $7.58 | 144,000 | — | — |
| 2004-04-27 | $5.26 | $7.60 | 177,600 | — | — |
| 2004-04-26 | $5.19 | $7.49 | 47,200 | — | — |
| 2004-04-23 | $5.13 | $7.41 | 25,600 | — | — |
| 2004-04-22 | $5.21 | $7.53 | 140,800 | — | — |
| 2004-04-21 | $4.98 | $7.19 | 63,200 | — | — |
| 2004-04-20 | $4.98 | $7.18 | 83,200 | — | — |
| 2004-04-19 | $4.94 | $7.13 | 90,400 | — | — |
| 2004-04-16 | $4.98 | $7.19 | 80,000 | — | — |
| 2004-04-15 | $5.00 | $7.22 | 87,200 | — | — |
| 2004-04-14 | $5.00 | $7.22 | 196,000 | — | — |
| 2004-04-13 | $5.03 | $7.26 | 101,600 | — | — |
| 2004-04-12 | $5.24 | $7.57 | 93,600 | — | — |
| 2004-04-08 | $5.09 | $7.36 | 67,200 | — | — |
| 2004-04-07 | $5.22 | $7.53 | 47,200 | — | — |
| 2004-04-06 | $5.20 | $7.51 | 28,000 | — | — |
| 2004-04-05 | $5.25 | $7.58 | 134,400 | — | — |
| 2004-04-02 | $5.17 | $7.47 | 125,600 | — | — |
| 2004-04-01 | $5.11 | $7.38 | 68,000 | — | — |
| 2004-03-31 | $5.02 | $7.25 | 101,600 | — | — |
| 2004-03-30 | $5.03 | $7.27 | 48,800 | — | — |
| 2004-03-29 | $4.98 | $7.19 | 127,200 | — | — |
| 2004-03-26 | $4.84 | $6.99 | 67,200 | — | — |
| 2004-03-25 | $4.83 | $6.97 | 169,600 | — | — |
| 2004-03-24 | $4.78 | $6.91 | 104,000 | — | — |
| 2004-03-23 | $4.82 | $6.96 | 48,800 | — | — |
| 2004-03-22 | $4.79 | $6.92 | 140,800 | — | — |
| 2004-03-19 | $4.77 | $6.88 | 145,600 | — | — |
| 2004-03-18 | $4.78 | $6.91 | 152,000 | — | — |
| 2004-03-17 | $4.84 | $6.99 | 169,600 | — | — |
| 2004-03-16 | $4.76 | $6.88 | 124,800 | — | — |
| 2004-03-15 | $4.80 | $6.93 | 106,400 | — | — |
| 2004-03-12 | $4.98 | $7.19 | 152,000 | — | — |
| 2004-03-11 | $4.75 | $6.86 | 148,000 | — | — |
| 2004-03-10 | $4.88 | $6.98 | 84,800 | — | — |
| 2004-03-09 | $4.94 | $7.07 | 104,800 | — | — |
| 2004-03-08 | $4.85 | $6.94 | 112,000 | — | — |
| 2004-03-05 | $5.09 | $7.29 | 40,000 | — | — |
| 2004-03-04 | $4.97 | $7.12 | 46,400 | — | — |
| 2004-03-03 | $4.88 | $6.99 | 92,800 | — | — |
| 2004-03-02 | $4.88 | $6.98 | 105,600 | — | — |
| 2004-03-01 | $4.99 | $7.15 | 48,800 | — | — |
| 2004-02-27 | $4.98 | $7.13 | 44,000 | — | — |
| 2004-02-26 | $4.94 | $7.08 | 30,400 | — | — |
| 2004-02-25 | $5.00 | $7.16 | 71,200 | — | — |
| 2004-02-24 | $4.99 | $7.15 | 76,000 | — | — |
| 2004-02-23 | $4.92 | $7.04 | 87,200 | — | — |
| 2004-02-20 | $4.95 | $7.08 | 144,000 | — | — |
| 2004-02-19 | $5.02 | $7.19 | 82,400 | — | — |
| 2004-02-18 | $5.05 | $7.24 | 12,000 | — | — |
| 2004-02-17 | $5.12 | $7.34 | 56,800 | — | — |
| 2004-02-13 | $5.03 | $7.21 | 112,800 | — | — |
| 2004-02-12 | $5.06 | $7.25 | 24,800 | — | — |
| 2004-02-11 | $5.09 | $7.30 | 37,600 | — | — |
| 2004-02-10 | $5.13 | $7.34 | 50,400 | — | — |
| 2004-02-09 | $5.11 | $7.32 | 20,800 | — | — |
| 2004-02-06 | $5.08 | $7.28 | 40,000 | — | — |
| 2004-02-05 | $5.01 | $7.18 | 52,000 | — | — |
| 2004-02-04 | $5.00 | $7.16 | 148,000 | — | — |
| 2004-02-03 | $5.08 | $7.28 | 37,600 | — | — |
| 2004-02-02 | $5.06 | $7.24 | 48,800 | — | — |
| 2004-01-30 | $5.01 | $7.18 | 57,600 | — | — |
| 2004-01-29 | $5.03 | $7.20 | 108,800 | — | — |
| 2004-01-28 | $5.16 | $7.38 | 71,200 | — | — |
| 2004-01-27 | $5.29 | $7.58 | 88,000 | — | — |
| 2004-01-26 | $5.34 | $7.66 | 160,800 | — | — |
| 2004-01-23 | $5.38 | $7.70 | 83,200 | — | — |
| 2004-01-22 | $5.27 | $7.55 | 53,600 | — | — |
| 2004-01-21 | $5.41 | $7.74 | 46,400 | — | — |
| 2004-01-20 | $5.41 | $7.74 | 91,200 | — | — |
| 2004-01-16 | $5.41 | $7.75 | 80,000 | — | — |
| 2004-01-15 | $5.32 | $7.62 | 29,600 | — | — |
| 2004-01-14 | $5.31 | $7.61 | 74,400 | — | — |
| 2004-01-13 | $5.28 | $7.56 | 122,400 | — | — |
| 2004-01-12 | $5.24 | $7.50 | 116,000 | — | — |
| 2004-01-09 | $5.26 | $7.53 | 76,800 | — | — |
| 2004-01-08 | $5.27 | $7.55 | 122,400 | — | — |
| 2004-01-07 | $5.26 | $7.54 | 112,000 | — | — |
| 2004-01-06 | $5.28 | $7.56 | 126,400 | — | — |
| 2004-01-05 | $5.31 | $7.60 | 66,400 | — | — |
| 2004-01-02 | $5.23 | $7.49 | 55,200 | — | — |