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
- 1986-07-02 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 | $7.50 | $7.50 | 3,600 | — | — |
| 2004-12-30 | $7.25 | $7.25 | 600 | — | — |
| 2004-12-29 | $7.25 | $7.25 | 0 | — | — |
| 2004-12-28 | $7.25 | $7.25 | 3,000 | — | — |
| 2004-12-27 | $7.25 | $7.25 | 42,000 | — | — |
| 2004-12-23 | $7.08 | $7.08 | 4,200 | — | — |
| 2004-12-22 | $6.78 | $6.77 | 7,200 | — | — |
| 2004-12-21 | $6.69 | $6.69 | 0 | — | — |
| 2004-12-20 | $6.69 | $6.69 | 3,000 | — | — |
| 2004-12-17 | $6.83 | $6.83 | 1,800 | — | — |
| 2004-12-16 | $6.59 | $6.59 | 61,800 | — | — |
| 2004-12-15 | $6.55 | $6.55 | 11,400 | — | — |
| 2004-12-14 | $6.83 | $6.83 | 9,600 | — | — |
| 2004-12-13 | $6.95 | $6.95 | 42,600 | — | — |
| 2004-12-10 | $7.00 | $7.00 | 16,800 | — | — |
| 2004-12-09 | $7.12 | $7.12 | 17,400 | — | — |
| 2004-12-08 | $7.27 | $7.27 | 21,600 | — | — |
| 2004-12-07 | $7.39 | $7.39 | 8,400 | — | — |
| 2004-12-06 | $7.37 | $7.37 | 19,200 | — | — |
| 2004-12-03 | $7.22 | $7.22 | 0 | — | — |
| 2004-12-02 | $7.22 | $7.22 | 600 | — | — |
| 2004-12-01 | $7.49 | $7.48 | 3,600 | — | — |
| 2004-11-30 | $6.94 | $6.94 | 1,200 | — | — |
| 2004-11-29 | $6.92 | $6.92 | 4,800 | — | — |
| 2004-11-26 | $6.80 | $6.80 | 11,400 | — | — |
| 2004-11-24 | $6.71 | $6.70 | 3,000 | — | — |
| 2004-11-23 | $6.55 | $6.55 | 600 | — | — |
| 2004-11-22 | $6.83 | $6.83 | 1,200 | — | — |
| 2004-11-19 | $6.46 | $6.46 | 0 | — | — |
| 2004-11-18 | $6.46 | $6.46 | 0 | — | — |
| 2004-11-17 | $6.46 | $6.46 | 0 | — | — |
| 2004-11-16 | $6.46 | $6.46 | 0 | — | — |
| 2004-11-15 | $6.46 | $6.46 | 0 | — | — |
| 2004-11-12 | $6.46 | $6.46 | 0 | — | — |
| 2004-11-11 | $6.46 | $6.46 | 4,200 | — | — |
| 2004-11-10 | $6.42 | $6.42 | 1,800 | — | — |
| 2004-11-09 | $6.27 | $6.27 | 3,000 | — | — |
| 2004-11-08 | $6.25 | $6.25 | 2,400 | — | — |
| 2004-11-05 | $6.02 | $6.02 | 0 | — | — |
| 2004-11-04 | $6.02 | $6.02 | 4,800 | — | — |
| 2004-11-03 | $5.75 | $5.75 | 39,000 | — | — |
| 2004-11-02 | $5.84 | $5.84 | 0 | — | — |
| 2004-11-01 | $5.84 | $5.84 | 0 | — | — |
| 2004-10-29 | $5.84 | $5.84 | 0 | — | — |
| 2004-10-28 | $5.84 | $5.84 | 6,600 | — | — |
| 2004-10-27 | $6.04 | $6.04 | 0 | — | — |
| 2004-10-26 | $6.04 | $6.04 | 0 | — | — |
| 2004-10-25 | $6.04 | $6.04 | 3,600 | — | — |
| 2004-10-22 | $5.87 | $5.87 | 1,200 | — | — |
| 2004-10-21 | $6.00 | $6.00 | 600 | — | — |
| 2004-10-20 | $5.89 | $5.89 | 0 | — | — |
| 2004-10-19 | $5.89 | $5.89 | 0 | — | — |
| 2004-10-18 | $5.89 | $5.89 | 0 | — | — |
| 2004-10-15 | $5.89 | $5.89 | 0 | — | — |
| 2004-10-14 | $5.89 | $5.89 | 600 | — | — |
| 2004-10-13 | $5.63 | $5.63 | 0 | — | — |
| 2004-10-12 | $5.63 | $5.63 | 600 | — | — |
| 2004-10-11 | $5.42 | $5.42 | 600 | — | — |
| 2004-10-08 | $5.63 | $5.63 | 0 | — | — |
| 2004-10-07 | $5.63 | $5.63 | 13,800 | — | — |
| 2004-10-06 | $5.67 | $5.67 | 5,400 | — | — |
| 2004-10-05 | $5.51 | $5.50 | 4,800 | — | — |
| 2004-10-04 | $5.36 | $5.36 | 1,200 | — | — |
| 2004-10-01 | $5.51 | $5.51 | 3,000 | — | — |
| 2004-09-30 | $5.48 | $5.48 | 15,600 | — | — |
| 2004-09-29 | $5.52 | $5.51 | 3,600 | — | — |
| 2004-09-28 | $5.59 | $5.59 | 0 | — | — |
| 2004-09-27 | $5.59 | $5.59 | 0 | — | — |
| 2004-09-24 | $5.59 | $5.59 | 1,200 | — | — |
| 2004-09-23 | $5.64 | $5.64 | 0 | — | — |
| 2004-09-22 | $5.64 | $5.64 | 1,200 | — | — |
| 2004-09-21 | $5.51 | $5.51 | 0 | — | — |
| 2004-09-20 | $5.51 | $5.51 | 1,800 | — | — |
| 2004-09-17 | $5.62 | $5.62 | 1,200 | — | — |
| 2004-09-16 | $5.49 | $5.49 | 1,200 | — | — |
| 2004-09-15 | $5.62 | $5.62 | 8,400 | — | — |
| 2004-09-14 | $5.65 | $5.65 | 7,800 | — | — |
| 2004-09-13 | $5.63 | $5.63 | 0 | — | — |
| 2004-09-10 | $5.63 | $5.63 | 0 | — | — |
| 2004-09-09 | $5.63 | $5.63 | 1,200 | — | — |
| 2004-09-08 | $5.59 | $5.59 | 0 | — | — |
| 2004-09-07 | $5.59 | $5.59 | 5,400 | — | — |
| 2004-09-03 | $5.67 | $5.67 | 600 | — | — |
| 2004-09-02 | $5.66 | $5.66 | 600 | — | — |
| 2004-09-01 | $5.58 | $5.58 | 0 | — | — |
| 2004-08-31 | $5.58 | $5.58 | 1,800 | — | — |
| 2004-08-30 | $5.66 | $5.66 | 600 | — | — |
| 2004-08-27 | $5.67 | $5.67 | 25,800 | — | — |
| 2004-08-26 | $5.64 | $5.64 | 6,000 | — | — |
| 2004-08-25 | $5.29 | $5.29 | 6,000 | — | — |
| 2004-08-24 | $5.35 | $5.35 | 15,000 | — | — |
| 2004-08-23 | $5.34 | $5.33 | 10,800 | — | — |
| 2004-08-20 | $5.46 | $5.46 | 11,400 | — | — |
| 2004-08-19 | $5.43 | $5.43 | 24,600 | — | — |
| 2004-08-18 | $5.42 | $5.42 | 11,400 | — | — |
| 2004-08-17 | $5.42 | $5.41 | 16,200 | — | — |
| 2004-08-16 | $5.46 | $5.46 | 9,600 | — | — |
| 2004-08-13 | $5.46 | $5.46 | 9,000 | — | — |
| 2004-08-12 | $5.42 | $5.42 | 11,400 | — | — |
| 2004-08-11 | $5.38 | $5.37 | 7,800 | — | — |
| 2004-08-10 | $5.52 | $5.51 | 5,400 | — | — |
| 2004-08-09 | $5.46 | $5.46 | 1,200 | — | — |
| 2004-08-06 | $5.44 | $5.44 | 12,000 | — | — |
| 2004-08-05 | $5.48 | $5.48 | 600 | — | — |
| 2004-08-04 | $5.46 | $5.46 | 15,000 | — | — |
| 2004-08-03 | $5.43 | $5.43 | 6,000 | — | — |
| 2004-08-02 | $5.42 | $5.42 | 2,400 | — | — |
| 2004-07-30 | $5.46 | $5.46 | 0 | — | — |
| 2004-07-29 | $5.46 | $5.46 | 4,800 | — | — |
| 2004-07-28 | $5.38 | $5.37 | 20,400 | — | — |
| 2004-07-27 | $5.33 | $5.32 | 2,400 | — | — |
| 2004-07-26 | $5.34 | $5.33 | 2,400 | — | — |
| 2004-07-23 | $5.30 | $5.30 | 3,000 | — | — |
| 2004-07-22 | $5.30 | $5.30 | 3,600 | — | — |
| 2004-07-21 | $5.46 | $5.46 | 0 | — | — |
| 2004-07-20 | $5.46 | $5.46 | 2,400 | — | — |
| 2004-07-19 | $5.46 | $5.46 | 12,000 | — | — |
| 2004-07-16 | $5.42 | $5.42 | 4,800 | — | — |
| 2004-07-15 | $5.42 | $5.42 | 600 | — | — |
| 2004-07-14 | $5.42 | $5.42 | 3,000 | — | — |
| 2004-07-13 | $5.42 | $5.42 | 6,600 | — | — |
| 2004-07-12 | $5.42 | $5.41 | 6,000 | — | — |
| 2004-07-09 | $5.41 | $5.41 | 0 | — | — |
| 2004-07-08 | $5.41 | $5.41 | 2,400 | — | — |
| 2004-07-07 | $5.46 | $5.46 | 19,200 | — | — |
| 2004-07-06 | $5.41 | $5.41 | 21,600 | — | — |
| 2004-07-02 | $5.49 | $5.49 | 4,800 | — | — |
| 2004-07-01 | $5.47 | $5.47 | 33,000 | — | — |
| 2004-06-30 | $5.63 | $5.62 | 1,800 | — | — |
| 2004-06-29 | $5.52 | $5.52 | 3,000 | — | — |
| 2004-06-28 | $5.42 | $5.42 | 32,400 | — | — |
| 2004-06-25 | $5.55 | $5.55 | 7,200 | — | — |
| 2004-06-24 | $5.57 | $5.57 | 600 | — | — |
| 2004-06-23 | $5.54 | $5.54 | 4,200 | — | — |
| 2004-06-22 | $5.52 | $5.52 | 23,400 | — | — |
| 2004-06-21 | $5.54 | $5.53 | 17,400 | — | — |
| 2004-06-18 | $5.54 | $5.54 | 12,600 | — | — |
| 2004-06-17 | $5.55 | $5.55 | 1,800 | — | — |
| 2004-06-16 | $5.51 | $5.51 | 0 | — | — |
| 2004-06-15 | $5.51 | $5.51 | 18,600 | — | — |
| 2004-06-14 | $5.58 | $5.58 | 600 | — | — |
| 2004-06-10 | $5.67 | $5.67 | 9,600 | — | — |
| 2004-06-09 | $5.67 | $5.67 | 600 | — | — |
| 2004-06-08 | $5.96 | $5.96 | 0 | — | — |
| 2004-06-07 | $5.96 | $5.96 | 0 | — | — |
| 2004-06-04 | $5.96 | $5.96 | 2,400 | — | — |
| 2004-06-03 | $5.98 | $5.98 | 1,200 | — | — |
| 2004-06-02 | $6.00 | $6.00 | 0 | — | — |
| 2004-06-01 | $6.00 | $6.00 | 0 | — | — |
| 2004-05-28 | $6.00 | $6.00 | 0 | — | — |
| 2004-05-27 | $6.00 | $6.00 | 19,200 | — | — |
| 2004-05-26 | $6.08 | $6.08 | 1,200 | — | — |
| 2004-05-25 | $6.08 | $6.08 | 8,400 | — | — |
| 2004-05-24 | $6.17 | $6.17 | 3,600 | — | — |
| 2004-05-21 | $6.29 | $6.29 | 21,600 | — | — |
| 2004-05-20 | $5.67 | $5.67 | 12,600 | — | — |
| 2004-05-19 | $5.37 | $5.37 | 0 | — | — |
| 2004-05-18 | $5.37 | $5.37 | 3,000 | — | — |
| 2004-05-17 | $5.13 | $5.13 | 0 | — | — |
| 2004-05-14 | $5.13 | $5.13 | 1,200 | — | — |
| 2004-05-13 | $5.13 | $5.13 | 0 | — | — |
| 2004-05-12 | $5.13 | $5.13 | 1,200 | — | — |
| 2004-05-11 | $5.13 | $5.12 | 3,600 | — | — |
| 2004-05-10 | $5.13 | $5.12 | 600 | — | — |
| 2004-05-07 | $5.30 | $5.29 | 3,000 | — | — |
| 2004-05-06 | $5.13 | $5.13 | 4,200 | — | — |
| 2004-05-05 | $5.32 | $5.32 | 0 | — | — |
| 2004-05-04 | $5.32 | $5.32 | 0 | — | — |
| 2004-05-03 | $5.32 | $5.32 | 0 | — | — |
| 2004-04-30 | $5.32 | $5.32 | 0 | — | — |
| 2004-04-29 | $5.32 | $5.32 | 600 | — | — |
| 2004-04-28 | $5.25 | $5.25 | 1,200 | — | — |
| 2004-04-27 | $5.33 | $5.33 | 12,600 | — | — |
| 2004-04-26 | $5.42 | $5.42 | 1,200 | — | — |
| 2004-04-23 | $5.31 | $5.31 | 0 | — | — |
| 2004-04-22 | $5.31 | $5.31 | 0 | — | — |
| 2004-04-21 | $5.31 | $5.31 | 0 | — | — |
| 2004-04-20 | $5.31 | $5.31 | 0 | — | — |
| 2004-04-19 | $5.31 | $5.31 | 600 | — | — |
| 2004-04-16 | $5.31 | $5.31 | 0 | — | — |
| 2004-04-15 | $5.31 | $5.31 | 1,200 | — | — |
| 2004-04-14 | $5.11 | $5.11 | 11,400 | — | — |
| 2004-04-13 | $5.09 | $5.08 | 23,400 | — | — |
| 2004-04-12 | $5.16 | $5.16 | 10,800 | — | — |
| 2004-04-08 | $5.18 | $5.18 | 1,200 | — | — |
| 2004-04-07 | $5.27 | $5.27 | 2,400 | — | — |
| 2004-04-06 | $5.44 | $5.43 | 4,200 | — | — |
| 2004-04-05 | $5.50 | $5.50 | 40,800 | — | — |
| 2004-04-02 | $6.01 | $6.01 | 3,000 | — | — |
| 2004-04-01 | $6.28 | $6.28 | 600 | — | — |
| 2004-03-31 | $6.10 | $6.10 | 3,000 | — | — |
| 2004-03-30 | $6.23 | $6.23 | 0 | — | — |
| 2004-03-29 | $6.23 | $6.23 | 30,600 | — | — |
| 2004-03-26 | $6.25 | $6.25 | 39,600 | — | — |
| 2004-03-25 | $5.26 | $5.26 | 0 | — | — |
| 2004-03-24 | $5.26 | $5.26 | 0 | — | — |
| 2004-03-23 | $5.26 | $5.26 | 0 | — | — |
| 2004-03-22 | $5.26 | $5.26 | 0 | — | — |
| 2004-03-19 | $5.26 | $5.26 | 0 | — | — |
| 2004-03-18 | $5.26 | $5.26 | 600 | — | — |
| 2004-03-17 | $5.00 | $5.00 | 0 | — | — |
| 2004-03-16 | $5.00 | $5.00 | 0 | — | — |
| 2004-03-15 | $5.00 | $5.00 | 0 | — | — |
| 2004-03-12 | $5.00 | $5.00 | 3,000 | — | — |
| 2004-03-11 | $5.32 | $5.32 | 0 | — | — |
| 2004-03-10 | $5.32 | $5.32 | 0 | — | — |
| 2004-03-09 | $5.32 | $5.32 | 0 | — | — |
| 2004-03-08 | $5.32 | $5.32 | 600 | — | — |
| 2004-03-05 | $5.08 | $5.08 | 0 | — | — |
| 2004-03-04 | $5.08 | $5.08 | 6,000 | — | — |
| 2004-03-03 | $5.34 | $5.34 | 0 | — | — |
| 2004-03-02 | $5.34 | $5.34 | 1,800 | — | — |
| 2004-03-01 | $5.25 | $5.25 | 0 | — | — |
| 2004-02-27 | $5.25 | $5.25 | 0 | — | — |
| 2004-02-26 | $5.25 | $5.25 | 5,400 | — | — |
| 2004-02-25 | $5.17 | $5.17 | 0 | — | — |
| 2004-02-24 | $5.17 | $5.17 | 1,200 | — | — |
| 2004-02-23 | $5.19 | $5.19 | 2,400 | — | — |
| 2004-02-20 | $5.23 | $5.23 | 3,000 | — | — |
| 2004-02-19 | $5.44 | $5.44 | 1,800 | — | — |
| 2004-02-18 | $5.23 | $5.23 | 1,200 | — | — |
| 2004-02-17 | $5.30 | $5.30 | 0 | — | — |
| 2004-02-13 | $5.30 | $5.30 | 9,600 | — | — |
| 2004-02-12 | $5.46 | $5.46 | 600 | — | — |
| 2004-02-11 | $5.22 | $5.22 | 0 | — | — |
| 2004-02-10 | $5.22 | $5.22 | 0 | — | — |
| 2004-02-09 | $5.22 | $5.22 | 1,800 | — | — |
| 2004-02-06 | $5.17 | $5.17 | 63,600 | — | — |
| 2004-02-05 | $5.38 | $5.38 | 19,200 | — | — |
| 2004-02-04 | $5.29 | $5.29 | 3,600 | — | — |
| 2004-02-03 | $5.37 | $5.37 | 36,600 | — | — |
| 2004-02-02 | $5.32 | $5.32 | 4,200 | — | — |
| 2004-01-30 | $5.37 | $5.37 | 6,600 | — | — |
| 2004-01-29 | $5.54 | $5.54 | 0 | — | — |
| 2004-01-28 | $5.54 | $5.54 | 0 | — | — |
| 2004-01-27 | $5.54 | $5.54 | 600 | — | — |
| 2004-01-26 | $5.50 | $5.50 | 0 | — | — |
| 2004-01-23 | $5.50 | $5.50 | 600 | — | — |
| 2004-01-22 | $5.50 | $5.50 | 600 | — | — |
| 2004-01-21 | $5.33 | $5.33 | 0 | — | — |
| 2004-01-20 | $5.33 | $5.33 | 600 | — | — |
| 2004-01-16 | $5.33 | $5.33 | 3,600 | — | — |
| 2004-01-15 | $5.08 | $5.08 | 0 | — | — |
| 2004-01-14 | $5.08 | $5.08 | 26,400 | — | — |
| 2004-01-13 | $5.08 | $5.08 | 8,400 | — | — |
| 2004-01-12 | $5.01 | $5.01 | 0 | — | — |
| 2004-01-09 | $5.01 | $5.01 | 1,200 | — | — |
| 2004-01-08 | $5.33 | $5.33 | 6,000 | — | — |
| 2004-01-07 | $5.50 | $5.50 | 600 | — | — |
| 2004-01-06 | $5.17 | $5.17 | 0 | — | — |
| 2004-01-05 | $5.17 | $5.17 | 0 | — | — |
| 2004-01-02 | $5.17 | $5.17 | 600 | — | — |