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
- 1980-03-17 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 | $6.24 | $10.40 | 392,850 | — | — |
| 2004-12-30 | $6.26 | $10.43 | 356,906 | — | — |
| 2004-12-29 | $6.20 | $10.33 | 240,975 | — | — |
| 2004-12-28 | $6.26 | $10.44 | 304,256 | — | — |
| 2004-12-27 | $6.12 | $10.20 | 330,581 | — | — |
| 2004-12-23 | $6.18 | $10.30 | 410,063 | — | — |
| 2004-12-22 | $6.15 | $10.24 | 995,288 | — | — |
| 2004-12-21 | $6.00 | $10.00 | 853,538 | — | — |
| 2004-12-20 | $5.93 | $9.89 | 704,700 | — | — |
| 2004-12-17 | $5.96 | $9.93 | 761,906 | — | — |
| 2004-12-16 | $6.01 | $10.01 | 573,581 | — | — |
| 2004-12-15 | $6.07 | $10.12 | 667,744 | — | — |
| 2004-12-14 | $6.03 | $10.05 | 664,200 | — | — |
| 2004-12-13 | $5.99 | $9.98 | 700,144 | — | — |
| 2004-12-10 | $5.97 | $9.95 | 614,588 | — | — |
| 2004-12-09 | $5.99 | $9.98 | 674,325 | — | — |
| 2004-12-08 | $5.97 | $9.95 | 709,256 | — | — |
| 2004-12-07 | $6.03 | $10.05 | 947,700 | — | — |
| 2004-12-06 | $6.13 | $10.21 | 536,119 | — | — |
| 2004-12-03 | $6.16 | $10.26 | 1,585,069 | — | — |
| 2004-12-02 | $6.32 | $10.54 | 998,325 | — | — |
| 2004-12-01 | $6.27 | $10.44 | 1,872,113 | — | — |
| 2004-11-30 | $6.03 | $10.01 | 883,913 | — | — |
| 2004-11-29 | $6.02 | $10.00 | 1,613,925 | — | — |
| 2004-11-26 | $5.81 | $9.64 | 142,763 | — | — |
| 2004-11-24 | $5.82 | $9.65 | 628,256 | — | — |
| 2004-11-23 | $5.80 | $9.62 | 703,181 | — | — |
| 2004-11-22 | $5.83 | $9.68 | 1,082,363 | — | — |
| 2004-11-19 | $5.63 | $9.34 | 534,600 | — | — |
| 2004-11-18 | $5.66 | $9.39 | 363,488 | — | — |
| 2004-11-17 | $5.65 | $9.38 | 1,663,031 | — | — |
| 2004-11-16 | $5.60 | $9.30 | 1,038,825 | — | — |
| 2004-11-15 | $5.59 | $9.28 | 637,875 | — | — |
| 2004-11-12 | $5.57 | $9.24 | 910,744 | — | — |
| 2004-11-11 | $5.60 | $9.29 | 1,379,025 | — | — |
| 2004-11-10 | $5.53 | $9.17 | 3,113,944 | — | — |
| 2004-11-09 | $5.03 | $8.35 | 1,077,300 | — | — |
| 2004-11-08 | $5.06 | $8.41 | 676,856 | — | — |
| 2004-11-05 | $5.14 | $8.54 | 491,569 | — | — |
| 2004-11-04 | $5.18 | $8.59 | 510,300 | — | — |
| 2004-11-03 | $5.16 | $8.56 | 761,400 | — | — |
| 2004-11-02 | $5.04 | $8.37 | 467,775 | — | — |
| 2004-11-01 | $5.03 | $8.34 | 349,313 | — | — |
| 2004-10-29 | $5.01 | $8.31 | 253,125 | — | — |
| 2004-10-28 | $4.97 | $8.25 | 514,350 | — | — |
| 2004-10-27 | $5.02 | $8.34 | 522,450 | — | — |
| 2004-10-26 | $4.99 | $8.28 | 561,431 | — | — |
| 2004-10-25 | $4.93 | $8.19 | 567,000 | — | — |
| 2004-10-22 | $4.86 | $8.07 | 427,275 | — | — |
| 2004-10-21 | $4.97 | $8.25 | 651,038 | — | — |
| 2004-10-20 | $4.82 | $8.00 | 595,350 | — | — |
| 2004-10-19 | $4.78 | $7.93 | 341,213 | — | — |
| 2004-10-18 | $4.82 | $8.00 | 388,294 | — | — |
| 2004-10-15 | $4.81 | $7.99 | 456,131 | — | — |
| 2004-10-14 | $4.78 | $7.93 | 352,856 | — | — |
| 2004-10-13 | $4.86 | $8.07 | 430,819 | — | — |
| 2004-10-12 | $5.01 | $8.31 | 331,594 | — | — |
| 2004-10-11 | $5.00 | $8.29 | 513,844 | — | — |
| 2004-10-08 | $4.99 | $8.28 | 511,819 | — | — |
| 2004-10-07 | $5.02 | $8.34 | 658,125 | — | — |
| 2004-10-06 | $5.15 | $8.55 | 348,806 | — | — |
| 2004-10-05 | $5.11 | $8.48 | 291,600 | — | — |
| 2004-10-04 | $5.15 | $8.55 | 818,100 | — | — |
| 2004-10-01 | $5.19 | $8.62 | 635,344 | — | — |
| 2004-09-30 | $5.11 | $8.47 | 489,544 | — | — |
| 2004-09-29 | $5.05 | $8.39 | 489,544 | — | — |
| 2004-09-28 | $5.05 | $8.38 | 463,219 | — | — |
| 2004-09-27 | $5.01 | $8.31 | 1,108,688 | — | — |
| 2004-09-24 | $4.96 | $8.24 | 916,313 | — | — |
| 2004-09-23 | $4.82 | $8.00 | 1,837,181 | — | — |
| 2004-09-22 | $4.90 | $8.13 | 1,406,869 | — | — |
| 2004-09-21 | $5.01 | $8.31 | 980,100 | — | — |
| 2004-09-20 | $5.04 | $8.36 | 545,738 | — | — |
| 2004-09-17 | $5.06 | $8.40 | 1,329,919 | — | — |
| 2004-09-16 | $5.17 | $8.59 | 975,038 | — | — |
| 2004-09-15 | $5.07 | $8.41 | 633,825 | — | — |
| 2004-09-14 | $5.03 | $8.35 | 697,106 | — | — |
| 2004-09-13 | $5.01 | $8.32 | 497,138 | — | — |
| 2004-09-10 | $5.04 | $8.36 | 661,669 | — | — |
| 2004-09-09 | $5.01 | $8.32 | 2,250,788 | — | — |
| 2004-09-08 | $5.07 | $8.42 | 704,194 | — | — |
| 2004-09-07 | $5.13 | $8.51 | 333,113 | — | — |
| 2004-09-03 | $5.06 | $8.40 | 358,931 | — | — |
| 2004-09-02 | $5.11 | $8.43 | 749,250 | — | — |
| 2004-09-01 | $4.94 | $8.16 | 1,172,475 | — | — |
| 2004-08-31 | $4.99 | $8.24 | 995,794 | — | — |
| 2004-08-30 | $4.95 | $8.17 | 866,700 | — | — |
| 2004-08-27 | $5.04 | $8.32 | 381,206 | — | — |
| 2004-08-26 | $5.02 | $8.29 | 682,425 | — | — |
| 2004-08-25 | $5.06 | $8.36 | 557,381 | — | — |
| 2004-08-24 | $5.07 | $8.37 | 1,332,956 | — | — |
| 2004-08-23 | $5.15 | $8.50 | 1,685,306 | — | — |
| 2004-08-20 | $5.34 | $8.81 | 1,237,275 | — | — |
| 2004-08-19 | $5.14 | $8.48 | 1,099,069 | — | — |
| 2004-08-18 | $5.16 | $8.52 | 1,219,050 | — | — |
| 2004-08-17 | $4.98 | $8.22 | 860,119 | — | — |
| 2004-08-16 | $4.89 | $8.08 | 881,888 | — | — |
| 2004-08-13 | $4.74 | $7.83 | 441,956 | — | — |
| 2004-08-12 | $4.83 | $7.97 | 513,844 | — | — |
| 2004-08-11 | $4.94 | $8.17 | 550,800 | — | — |
| 2004-08-10 | $4.94 | $8.17 | 414,113 | — | — |
| 2004-08-09 | $4.84 | $7.99 | 346,275 | — | — |
| 2004-08-06 | $4.81 | $7.95 | 827,719 | — | — |
| 2004-08-05 | $5.04 | $8.32 | 680,400 | — | — |
| 2004-08-04 | $5.03 | $8.30 | 602,438 | — | — |
| 2004-08-03 | $4.93 | $8.15 | 1,014,019 | — | — |
| 2004-08-02 | $5.09 | $8.41 | 653,063 | — | — |
| 2004-07-30 | $5.16 | $8.51 | 684,450 | — | — |
| 2004-07-29 | $5.09 | $8.40 | 521,944 | — | — |
| 2004-07-28 | $5.06 | $8.36 | 624,206 | — | — |
| 2004-07-27 | $5.08 | $8.40 | 582,694 | — | — |
| 2004-07-26 | $5.06 | $8.36 | 1,017,056 | — | — |
| 2004-07-23 | $5.12 | $8.45 | 834,806 | — | — |
| 2004-07-22 | $5.21 | $8.61 | 1,638,731 | — | — |
| 2004-07-21 | $5.20 | $8.58 | 950,738 | — | — |
| 2004-07-20 | $5.32 | $8.78 | 980,606 | — | — |
| 2004-07-19 | $5.17 | $8.53 | 626,231 | — | — |
| 2004-07-16 | $5.21 | $8.60 | 477,394 | — | — |
| 2004-07-15 | $5.22 | $8.62 | 377,663 | — | — |
| 2004-07-14 | $5.21 | $8.60 | 892,013 | — | — |
| 2004-07-13 | $5.29 | $8.74 | 666,225 | — | — |
| 2004-07-12 | $5.29 | $8.74 | 1,277,775 | — | — |
| 2004-07-09 | $5.50 | $9.08 | 1,316,756 | — | — |
| 2004-07-08 | $5.39 | $8.91 | 2,670,469 | — | — |
| 2004-07-07 | $5.38 | $8.89 | 1,553,175 | — | — |
| 2004-07-06 | $5.29 | $8.73 | 1,080,844 | — | — |
| 2004-07-02 | $5.27 | $8.71 | 1,506,600 | — | — |
| 2004-07-01 | $5.16 | $8.52 | 1,475,213 | — | — |
| 2004-06-30 | $5.17 | $8.53 | 1,201,838 | — | — |
| 2004-06-29 | $5.12 | $8.45 | 1,347,638 | — | — |
| 2004-06-28 | $5.05 | $8.35 | 1,544,063 | — | — |
| 2004-06-25 | $5.10 | $8.42 | 1,411,425 | — | — |
| 2004-06-24 | $4.92 | $8.12 | 890,494 | — | — |
| 2004-06-23 | $4.95 | $8.18 | 778,106 | — | — |
| 2004-06-22 | $4.85 | $8.01 | 872,775 | — | — |
| 2004-06-21 | $4.86 | $8.03 | 487,013 | — | — |
| 2004-06-18 | $4.84 | $8.00 | 1,021,613 | — | — |
| 2004-06-17 | $4.82 | $7.96 | 731,531 | — | — |
| 2004-06-16 | $4.84 | $7.99 | 672,300 | — | — |
| 2004-06-15 | $4.82 | $7.91 | 699,638 | — | — |
| 2004-06-14 | $4.77 | $7.84 | 933,019 | — | — |
| 2004-06-10 | $4.84 | $7.95 | 1,049,963 | — | — |
| 2004-06-09 | $4.86 | $7.98 | 783,169 | — | — |
| 2004-06-08 | $4.90 | $8.06 | 623,700 | — | — |
| 2004-06-07 | $4.85 | $7.97 | 727,988 | — | — |
| 2004-06-04 | $4.76 | $7.82 | 683,944 | — | — |
| 2004-06-03 | $4.79 | $7.86 | 839,869 | — | — |
| 2004-06-02 | $4.81 | $7.90 | 982,631 | — | — |
| 2004-06-01 | $4.73 | $7.77 | 2,142,956 | — | — |
| 2004-05-28 | $4.62 | $7.59 | 1,369,406 | — | — |
| 2004-05-27 | $4.74 | $7.79 | 1,885,275 | — | — |
| 2004-05-26 | $4.66 | $7.66 | 753,806 | — | — |
| 2004-05-25 | $4.67 | $7.68 | 685,969 | — | — |
| 2004-05-24 | $4.62 | $7.59 | 814,556 | — | — |
| 2004-05-21 | $4.57 | $7.51 | 1,258,538 | — | — |
| 2004-05-20 | $4.58 | $7.53 | 790,763 | — | — |
| 2004-05-19 | $4.58 | $7.52 | 1,304,606 | — | — |
| 2004-05-18 | $4.49 | $7.38 | 668,250 | — | — |
| 2004-05-17 | $4.49 | $7.38 | 1,532,925 | — | — |
| 2004-05-14 | $4.35 | $7.15 | 1,970,325 | — | — |
| 2004-05-13 | $4.17 | $6.86 | 3,521,475 | — | — |
| 2004-05-12 | $4.42 | $7.27 | 2,962,069 | — | — |
| 2004-05-11 | $4.72 | $7.75 | 813,038 | — | — |
| 2004-05-10 | $4.71 | $7.74 | 3,523,500 | — | — |
| 2004-05-07 | $4.34 | $7.14 | 3,027,375 | — | — |
| 2004-05-06 | $4.75 | $7.81 | 878,344 | — | — |
| 2004-05-05 | $4.80 | $7.89 | 516,375 | — | — |
| 2004-05-04 | $4.85 | $7.97 | 766,463 | — | — |
| 2004-05-03 | $4.85 | $7.97 | 858,094 | — | — |
| 2004-04-30 | $4.84 | $7.95 | 527,513 | — | — |
| 2004-04-29 | $4.88 | $8.01 | 656,606 | — | — |
| 2004-04-28 | $4.96 | $8.15 | 852,525 | — | — |
| 2004-04-27 | $5.02 | $8.25 | 557,888 | — | — |
| 2004-04-26 | $5.09 | $8.36 | 445,500 | — | — |
| 2004-04-23 | $5.12 | $8.42 | 747,731 | — | — |
| 2004-04-22 | $5.13 | $8.44 | 610,031 | — | — |
| 2004-04-21 | $5.11 | $8.39 | 642,938 | — | — |
| 2004-04-20 | $5.08 | $8.35 | 651,038 | — | — |
| 2004-04-19 | $5.10 | $8.37 | 789,750 | — | — |
| 2004-04-16 | $5.04 | $8.28 | 788,738 | — | — |
| 2004-04-15 | $4.99 | $8.21 | 884,419 | — | — |
| 2004-04-14 | $4.92 | $8.08 | 1,322,325 | — | — |
| 2004-04-13 | $4.88 | $8.03 | 1,569,375 | — | — |
| 2004-04-12 | $5.06 | $8.32 | 882,900 | — | — |
| 2004-04-08 | $5.19 | $8.53 | 524,981 | — | — |
| 2004-04-07 | $5.27 | $8.66 | 716,344 | — | — |
| 2004-04-06 | $5.31 | $8.72 | 700,650 | — | — |
| 2004-04-05 | $5.33 | $8.76 | 786,713 | — | — |
| 2004-04-02 | $5.35 | $8.79 | 803,925 | — | — |
| 2004-04-01 | $5.21 | $8.56 | 839,869 | — | — |
| 2004-03-31 | $5.18 | $8.52 | 838,856 | — | — |
| 2004-03-30 | $5.13 | $8.44 | 486,506 | — | — |
| 2004-03-29 | $5.06 | $8.32 | 1,115,775 | — | — |
| 2004-03-26 | $5.07 | $8.33 | 1,526,850 | — | — |
| 2004-03-25 | $5.07 | $8.33 | 669,769 | — | — |
| 2004-03-24 | $5.05 | $8.30 | 1,029,713 | — | — |
| 2004-03-23 | $5.03 | $8.26 | 510,300 | — | — |
| 2004-03-22 | $5.00 | $8.21 | 450,563 | — | — |
| 2004-03-19 | $5.02 | $8.25 | 426,769 | — | — |
| 2004-03-18 | $5.09 | $8.36 | 561,938 | — | — |
| 2004-03-17 | $5.16 | $8.47 | 1,416,488 | — | — |
| 2004-03-16 | $4.91 | $8.07 | 1,359,788 | — | — |
| 2004-03-15 | $4.95 | $8.14 | 1,064,138 | — | — |
| 2004-03-12 | $5.14 | $8.44 | 1,251,956 | — | — |
| 2004-03-11 | $5.02 | $8.25 | 1,189,688 | — | — |
| 2004-03-10 | $5.16 | $8.48 | 811,013 | — | — |
| 2004-03-09 | $5.29 | $8.69 | 553,838 | — | — |
| 2004-03-08 | $5.24 | $8.61 | 752,794 | — | — |
| 2004-03-05 | $5.27 | $8.66 | 741,150 | — | — |
| 2004-03-04 | $5.37 | $8.83 | 711,788 | — | — |
| 2004-03-03 | $5.35 | $8.80 | 1,177,538 | — | — |
| 2004-03-02 | $5.23 | $8.60 | 891,000 | — | — |
| 2004-03-01 | $5.30 | $8.71 | 552,319 | — | — |
| 2004-02-27 | $5.31 | $8.73 | 713,306 | — | — |
| 2004-02-26 | $5.32 | $8.74 | 582,694 | — | — |
| 2004-02-25 | $5.25 | $8.63 | 866,700 | — | — |
| 2004-02-24 | $5.32 | $8.71 | 1,166,400 | — | — |
| 2004-02-23 | $5.27 | $8.63 | 534,094 | — | — |
| 2004-02-20 | $5.22 | $8.55 | 511,313 | — | — |
| 2004-02-19 | $5.19 | $8.50 | 681,919 | — | — |
| 2004-02-18 | $5.32 | $8.71 | 821,138 | — | — |
| 2004-02-17 | $5.28 | $8.65 | 1,275,750 | — | — |
| 2004-02-13 | $5.37 | $8.79 | 956,813 | — | — |
| 2004-02-12 | $5.40 | $8.84 | 1,250,944 | — | — |
| 2004-02-11 | $5.33 | $8.73 | 578,644 | — | — |
| 2004-02-10 | $5.28 | $8.64 | 747,225 | — | — |
| 2004-02-09 | $5.20 | $8.52 | 1,941,469 | — | — |
| 2004-02-06 | $5.10 | $8.35 | 744,694 | — | — |
| 2004-02-05 | $5.12 | $8.38 | 1,497,994 | — | — |
| 2004-02-04 | $4.82 | $7.89 | 778,613 | — | — |
| 2004-02-03 | $4.87 | $7.97 | 805,950 | — | — |
| 2004-02-02 | $4.71 | $7.72 | 359,438 | — | — |
| 2004-01-30 | $4.77 | $7.81 | 321,469 | — | — |
| 2004-01-29 | $4.84 | $7.92 | 380,700 | — | — |
| 2004-01-28 | $4.79 | $7.84 | 591,300 | — | — |
| 2004-01-27 | $4.93 | $8.08 | 577,125 | — | — |
| 2004-01-26 | $5.04 | $8.24 | 447,019 | — | — |
| 2004-01-23 | $5.08 | $8.31 | 547,763 | — | — |
| 2004-01-22 | $4.93 | $8.08 | 458,663 | — | — |
| 2004-01-21 | $4.85 | $7.94 | 1,011,488 | — | — |
| 2004-01-20 | $4.82 | $7.89 | 1,019,081 | — | — |
| 2004-01-16 | $4.86 | $7.95 | 419,175 | — | — |
| 2004-01-15 | $4.87 | $7.98 | 503,719 | — | — |
| 2004-01-14 | $5.01 | $8.20 | 357,919 | — | — |
| 2004-01-13 | $4.92 | $8.06 | 546,244 | — | — |
| 2004-01-12 | $4.97 | $8.14 | 471,825 | — | — |
| 2004-01-09 | $4.86 | $7.95 | 935,550 | — | — |
| 2004-01-08 | $5.01 | $8.20 | 645,469 | — | — |
| 2004-01-07 | $5.02 | $8.21 | 1,101,600 | — | — |
| 2004-01-06 | $5.04 | $8.25 | 567,506 | — | — |
| 2004-01-05 | $5.10 | $8.35 | 641,925 | — | — |
| 2004-01-02 | $5.10 | $8.35 | 287,550 | — | — |