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
- 1994-07-27 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 | $5.91 | $5.91 | 83,700 | — | — |
| 2004-12-30 | $5.78 | $5.78 | 53,550 | — | — |
| 2004-12-29 | $5.72 | $5.72 | 31,050 | — | — |
| 2004-12-28 | $5.66 | $5.66 | 69,750 | — | — |
| 2004-12-27 | $5.64 | $5.64 | 121,950 | — | — |
| 2004-12-23 | $5.69 | $5.69 | 75,150 | — | — |
| 2004-12-22 | $5.64 | $5.64 | 139,950 | — | — |
| 2004-12-21 | $5.62 | $5.62 | 177,300 | — | — |
| 2004-12-20 | $5.36 | $5.36 | 126,000 | — | — |
| 2004-12-17 | $5.17 | $5.17 | 90,000 | — | — |
| 2004-12-16 | $5.17 | $5.17 | 121,950 | — | — |
| 2004-12-15 | $5.24 | $5.24 | 207,450 | — | — |
| 2004-12-14 | $5.11 | $5.11 | 175,050 | — | — |
| 2004-12-13 | $5.18 | $5.18 | 109,350 | — | — |
| 2004-12-10 | $5.23 | $5.23 | 90,000 | — | — |
| 2004-12-09 | $5.06 | $5.06 | 44,550 | — | — |
| 2004-12-08 | $5.01 | $5.01 | 79,650 | — | — |
| 2004-12-07 | $5.05 | $5.05 | 162,900 | — | — |
| 2004-12-06 | $5.08 | $5.08 | 106,200 | — | — |
| 2004-12-03 | $5.25 | $5.25 | 33,300 | — | — |
| 2004-12-02 | $5.28 | $5.28 | 176,850 | — | — |
| 2004-12-01 | $5.15 | $5.15 | 283,950 | — | — |
| 2004-11-30 | $5.12 | $5.12 | 41,400 | — | — |
| 2004-11-29 | $5.14 | $5.14 | 175,950 | — | — |
| 2004-11-26 | $4.97 | $4.97 | 17,100 | — | — |
| 2004-11-24 | $4.94 | $4.94 | 84,150 | — | — |
| 2004-11-23 | $4.96 | $4.96 | 80,100 | — | — |
| 2004-11-22 | $4.96 | $4.96 | 114,300 | — | — |
| 2004-11-19 | $4.97 | $4.97 | 94,950 | — | — |
| 2004-11-18 | $5.00 | $5.00 | 92,250 | — | — |
| 2004-11-17 | $5.03 | $5.03 | 45,450 | — | — |
| 2004-11-16 | $5.04 | $5.04 | 71,100 | — | — |
| 2004-11-15 | $5.00 | $5.00 | 63,900 | — | — |
| 2004-11-12 | $4.98 | $4.98 | 69,300 | — | — |
| 2004-11-11 | $5.09 | $5.09 | 150,300 | — | — |
| 2004-11-10 | $4.89 | $4.89 | 312,750 | — | — |
| 2004-11-09 | $4.62 | $4.62 | 85,050 | — | — |
| 2004-11-08 | $4.56 | $4.56 | 55,800 | — | — |
| 2004-11-05 | $4.47 | $4.47 | 97,200 | — | — |
| 2004-11-04 | $4.47 | $4.47 | 180,000 | — | — |
| 2004-11-03 | $4.42 | $4.42 | 74,250 | — | — |
| 2004-11-02 | $4.35 | $4.35 | 73,800 | — | — |
| 2004-11-01 | $4.38 | $4.38 | 69,300 | — | — |
| 2004-10-29 | $4.45 | $4.45 | 40,950 | — | — |
| 2004-10-28 | $4.49 | $4.49 | 41,400 | — | — |
| 2004-10-27 | $4.49 | $4.49 | 81,450 | — | — |
| 2004-10-26 | $4.48 | $4.48 | 74,250 | — | — |
| 2004-10-25 | $4.44 | $4.44 | 60,750 | — | — |
| 2004-10-22 | $4.45 | $4.45 | 76,500 | — | — |
| 2004-10-21 | $4.52 | $4.52 | 45,900 | — | — |
| 2004-10-20 | $4.53 | $4.53 | 49,500 | — | — |
| 2004-10-19 | $4.50 | $4.50 | 32,850 | — | — |
| 2004-10-18 | $4.52 | $4.52 | 40,500 | — | — |
| 2004-10-15 | $4.52 | $4.52 | 90,450 | — | — |
| 2004-10-14 | $4.43 | $4.43 | 57,600 | — | — |
| 2004-10-13 | $4.51 | $4.51 | 86,850 | — | — |
| 2004-10-12 | $4.64 | $4.64 | 35,100 | — | — |
| 2004-10-11 | $4.55 | $4.55 | 38,700 | — | — |
| 2004-10-08 | $4.61 | $4.61 | 51,300 | — | — |
| 2004-10-07 | $4.54 | $4.54 | 60,750 | — | — |
| 2004-10-06 | $4.66 | $4.66 | 153,000 | — | — |
| 2004-10-05 | $4.60 | $4.60 | 99,450 | — | — |
| 2004-10-04 | $4.63 | $4.63 | 133,200 | — | — |
| 2004-10-01 | $4.61 | $4.61 | 126,000 | — | — |
| 2004-09-30 | $4.54 | $4.54 | 112,950 | — | — |
| 2004-09-29 | $4.52 | $4.52 | 81,900 | — | — |
| 2004-09-28 | $4.53 | $4.53 | 48,600 | — | — |
| 2004-09-27 | $4.51 | $4.51 | 18,000 | — | — |
| 2004-09-24 | $4.52 | $4.52 | 21,150 | — | — |
| 2004-09-23 | $4.58 | $4.58 | 56,700 | — | — |
| 2004-09-22 | $4.58 | $4.58 | 76,950 | — | — |
| 2004-09-21 | $4.60 | $4.60 | 57,150 | — | — |
| 2004-09-20 | $4.57 | $4.57 | 30,600 | — | — |
| 2004-09-17 | $4.61 | $4.61 | 148,050 | — | — |
| 2004-09-16 | $4.67 | $4.67 | 85,050 | — | — |
| 2004-09-15 | $4.65 | $4.65 | 117,900 | — | — |
| 2004-09-14 | $4.39 | $4.39 | 44,100 | — | — |
| 2004-09-13 | $4.40 | $4.40 | 186,750 | — | — |
| 2004-09-10 | $4.51 | $4.51 | 61,200 | — | — |
| 2004-09-09 | $4.46 | $4.46 | 121,050 | — | — |
| 2004-09-08 | $4.50 | $4.50 | 157,500 | — | — |
| 2004-09-07 | $4.53 | $4.53 | 113,400 | — | — |
| 2004-09-03 | $4.56 | $4.56 | 54,000 | — | — |
| 2004-09-02 | $4.46 | $4.46 | 199,800 | — | — |
| 2004-09-01 | $4.29 | $4.29 | 85,950 | — | — |
| 2004-08-31 | $4.33 | $4.33 | 119,250 | — | — |
| 2004-08-30 | $4.37 | $4.37 | 100,800 | — | — |
| 2004-08-27 | $4.32 | $4.32 | 149,850 | — | — |
| 2004-08-26 | $4.19 | $4.19 | 114,750 | — | — |
| 2004-08-25 | $4.11 | $4.11 | 232,200 | — | — |
| 2004-08-24 | $4.10 | $4.10 | 110,700 | — | — |
| 2004-08-23 | $4.04 | $4.04 | 36,000 | — | — |
| 2004-08-20 | $4.06 | $4.06 | 55,800 | — | — |
| 2004-08-19 | $4.00 | $4.00 | 102,150 | — | — |
| 2004-08-18 | $3.93 | $3.93 | 56,250 | — | — |
| 2004-08-17 | $3.93 | $3.93 | 63,450 | — | — |
| 2004-08-16 | $3.92 | $3.92 | 83,250 | — | — |
| 2004-08-13 | $3.98 | $3.98 | 59,850 | — | — |
| 2004-08-12 | $3.94 | $3.94 | 200,250 | — | — |
| 2004-08-11 | $4.18 | $4.18 | 88,650 | — | — |
| 2004-08-10 | $4.02 | $4.02 | 165,600 | — | — |
| 2004-08-09 | $3.89 | $3.89 | 84,600 | — | — |
| 2004-08-06 | $3.98 | $3.98 | 85,950 | — | — |
| 2004-08-05 | $4.06 | $4.06 | 185,400 | — | — |
| 2004-08-04 | $4.06 | $4.06 | 155,250 | — | — |
| 2004-08-03 | $4.11 | $4.11 | 147,600 | — | — |
| 2004-08-02 | $4.17 | $4.17 | 101,700 | — | — |
| 2004-07-30 | $4.09 | $4.09 | 60,750 | — | — |
| 2004-07-29 | $4.01 | $4.01 | 139,050 | — | — |
| 2004-07-28 | $3.98 | $3.98 | 88,650 | — | — |
| 2004-07-27 | $4.00 | $4.00 | 48,150 | — | — |
| 2004-07-26 | $3.90 | $3.90 | 76,950 | — | — |
| 2004-07-23 | $3.85 | $3.85 | 44,100 | — | — |
| 2004-07-22 | $3.86 | $3.86 | 211,500 | — | — |
| 2004-07-21 | $3.88 | $3.88 | 80,100 | — | — |
| 2004-07-20 | $4.09 | $4.09 | 69,300 | — | — |
| 2004-07-19 | $4.04 | $4.04 | 109,350 | — | — |
| 2004-07-16 | $4.08 | $4.08 | 45,000 | — | — |
| 2004-07-15 | $4.21 | $4.21 | 49,500 | — | — |
| 2004-07-14 | $4.16 | $4.16 | 76,500 | — | — |
| 2004-07-13 | $4.17 | $4.17 | 85,950 | — | — |
| 2004-07-12 | $4.11 | $4.11 | 89,100 | — | — |
| 2004-07-09 | $4.17 | $4.17 | 126,000 | — | — |
| 2004-07-08 | $4.27 | $4.27 | 183,600 | — | — |
| 2004-07-07 | $4.27 | $4.27 | 129,600 | — | — |
| 2004-07-06 | $4.41 | $4.41 | 100,800 | — | — |
| 2004-07-02 | $4.44 | $4.44 | 97,650 | — | — |
| 2004-07-01 | $4.43 | $4.43 | 103,500 | — | — |
| 2004-06-30 | $4.53 | $4.53 | 214,200 | — | — |
| 2004-06-29 | $4.55 | $4.55 | 138,600 | — | — |
| 2004-06-28 | $4.57 | $4.57 | 269,100 | — | — |
| 2004-06-25 | $4.64 | $4.64 | 596,250 | — | — |
| 2004-06-24 | $4.26 | $4.26 | 115,650 | — | — |
| 2004-06-23 | $4.28 | $4.28 | 210,150 | — | — |
| 2004-06-22 | $4.17 | $4.17 | 113,400 | — | — |
| 2004-06-21 | $4.30 | $4.30 | 499,950 | — | — |
| 2004-06-18 | $4.28 | $4.28 | 219,600 | — | — |
| 2004-06-17 | $4.46 | $4.46 | 139,050 | — | — |
| 2004-06-16 | $4.38 | $4.38 | 145,350 | — | — |
| 2004-06-15 | $4.36 | $4.36 | 124,650 | — | — |
| 2004-06-14 | $4.38 | $4.38 | 164,700 | — | — |
| 2004-06-10 | $4.47 | $4.47 | 124,650 | — | — |
| 2004-06-09 | $4.41 | $4.41 | 106,650 | — | — |
| 2004-06-08 | $4.48 | $4.48 | 112,950 | — | — |
| 2004-06-07 | $4.50 | $4.50 | 103,950 | — | — |
| 2004-06-04 | $4.43 | $4.43 | 240,300 | — | — |
| 2004-06-03 | $4.27 | $4.27 | 120,150 | — | — |
| 2004-06-02 | $4.36 | $4.36 | 181,350 | — | — |
| 2004-06-01 | $4.31 | $4.31 | 221,850 | — | — |
| 2004-05-28 | $4.30 | $4.30 | 123,300 | — | — |
| 2004-05-27 | $4.30 | $4.30 | 458,550 | — | — |
| 2004-05-26 | $4.16 | $4.16 | 294,300 | — | — |
| 2004-05-25 | $4.30 | $4.30 | 128,250 | — | — |
| 2004-05-24 | $4.32 | $4.32 | 60,750 | — | — |
| 2004-05-21 | $4.36 | $4.36 | 305,550 | — | — |
| 2004-05-20 | $4.40 | $4.40 | 201,600 | — | — |
| 2004-05-19 | $4.36 | $4.36 | 300,150 | — | — |
| 2004-05-18 | $4.44 | $4.44 | 272,250 | — | — |
| 2004-05-17 | $4.48 | $4.48 | 99,000 | — | — |
| 2004-05-14 | $4.52 | $4.52 | 116,100 | — | — |
| 2004-05-13 | $4.63 | $4.63 | 185,400 | — | — |
| 2004-05-12 | $4.79 | $4.79 | 87,750 | — | — |
| 2004-05-11 | $4.76 | $4.76 | 150,300 | — | — |
| 2004-05-10 | $4.44 | $4.44 | 127,800 | — | — |
| 2004-05-07 | $4.92 | $4.92 | 92,700 | — | — |
| 2004-05-06 | $5.13 | $5.13 | 106,200 | — | — |
| 2004-05-05 | $5.24 | $5.24 | 72,900 | — | — |
| 2004-05-04 | $5.24 | $5.24 | 50,400 | — | — |
| 2004-05-03 | $5.22 | $5.22 | 65,700 | — | — |
| 2004-04-30 | $5.22 | $5.22 | 91,800 | — | — |
| 2004-04-29 | $5.29 | $5.29 | 120,600 | — | — |
| 2004-04-28 | $5.15 | $5.15 | 69,750 | — | — |
| 2004-04-27 | $5.34 | $5.34 | 129,600 | — | — |
| 2004-04-26 | $5.31 | $5.31 | 182,250 | — | — |
| 2004-04-23 | $5.30 | $5.30 | 76,050 | — | — |
| 2004-04-22 | $5.26 | $5.26 | 146,250 | — | — |
| 2004-04-21 | $5.04 | $5.04 | 248,400 | — | — |
| 2004-04-20 | $5.10 | $5.10 | 68,400 | — | — |
| 2004-04-19 | $5.17 | $5.17 | 230,850 | — | — |
| 2004-04-16 | $5.17 | $5.17 | 127,800 | — | — |
| 2004-04-15 | $5.34 | $5.34 | 86,850 | — | — |
| 2004-04-14 | $5.28 | $5.28 | 78,300 | — | — |
| 2004-04-13 | $5.26 | $5.26 | 127,800 | — | — |
| 2004-04-12 | $5.17 | $5.17 | 127,800 | — | — |
| 2004-04-08 | $5.24 | $5.24 | 161,100 | — | — |
| 2004-04-07 | $5.22 | $5.22 | 178,200 | — | — |
| 2004-04-06 | $5.47 | $5.47 | 77,850 | — | — |
| 2004-04-05 | $5.41 | $5.41 | 274,500 | — | — |
| 2004-04-02 | $5.18 | $5.18 | 239,400 | — | — |
| 2004-04-01 | $5.20 | $5.20 | 223,650 | — | — |
| 2004-03-31 | $5.11 | $5.11 | 254,700 | — | — |
| 2004-03-30 | $4.96 | $4.96 | 100,800 | — | — |
| 2004-03-29 | $4.96 | $4.96 | 182,250 | — | — |
| 2004-03-26 | $4.94 | $4.94 | 105,750 | — | — |
| 2004-03-25 | $4.92 | $4.92 | 399,600 | — | — |
| 2004-03-24 | $4.84 | $4.84 | 53,550 | — | — |
| 2004-03-23 | $4.87 | $4.87 | 45,900 | — | — |
| 2004-03-22 | $4.88 | $4.88 | 98,550 | — | — |
| 2004-03-19 | $4.81 | $4.81 | 63,000 | — | — |
| 2004-03-18 | $4.89 | $4.89 | 58,950 | — | — |
| 2004-03-17 | $4.88 | $4.88 | 45,900 | — | — |
| 2004-03-16 | $4.76 | $4.76 | 58,050 | — | — |
| 2004-03-15 | $4.77 | $4.77 | 58,050 | — | — |
| 2004-03-12 | $4.92 | $4.92 | 41,400 | — | — |
| 2004-03-11 | $4.87 | $4.87 | 66,150 | — | — |
| 2004-03-10 | $4.88 | $4.88 | 61,200 | — | — |
| 2004-03-09 | $4.90 | $4.90 | 118,350 | — | — |
| 2004-03-08 | $5.05 | $5.05 | 233,100 | — | — |
| 2004-03-05 | $5.02 | $5.02 | 94,500 | — | — |
| 2004-03-04 | $4.97 | $4.97 | 53,100 | — | — |
| 2004-03-03 | $4.89 | $4.89 | 108,000 | — | — |
| 2004-03-02 | $4.83 | $4.83 | 122,400 | — | — |
| 2004-03-01 | $4.76 | $4.76 | 139,500 | — | — |
| 2004-02-27 | $4.79 | $4.79 | 67,500 | — | — |
| 2004-02-26 | $4.89 | $4.89 | 655,650 | — | — |
| 2004-02-25 | $4.89 | $4.89 | 232,200 | — | — |
| 2004-02-24 | $4.58 | $4.58 | 50,850 | — | — |
| 2004-02-23 | $4.54 | $4.54 | 91,350 | — | — |
| 2004-02-20 | $4.60 | $4.60 | 202,050 | — | — |
| 2004-02-19 | $4.40 | $4.40 | 343,350 | — | — |
| 2004-02-18 | $4.78 | $4.78 | 31,950 | — | — |
| 2004-02-17 | $4.78 | $4.78 | 37,350 | — | — |
| 2004-02-13 | $4.76 | $4.76 | 90,900 | — | — |
| 2004-02-12 | $5.02 | $5.02 | 59,400 | — | — |
| 2004-02-11 | $5.03 | $5.03 | 106,650 | — | — |
| 2004-02-10 | $5.09 | $5.09 | 127,350 | — | — |
| 2004-02-09 | $4.92 | $4.92 | 227,250 | — | — |
| 2004-02-06 | $5.09 | $5.09 | 341,100 | — | — |
| 2004-02-05 | $5.10 | $5.10 | 218,250 | — | — |
| 2004-02-04 | $5.13 | $5.13 | 135,900 | — | — |
| 2004-02-03 | $5.17 | $5.17 | 72,900 | — | — |
| 2004-02-02 | $5.18 | $5.18 | 216,900 | — | — |
| 2004-01-30 | $5.06 | $5.06 | 134,100 | — | — |
| 2004-01-29 | $5.20 | $5.20 | 64,350 | — | — |
| 2004-01-28 | $5.22 | $5.22 | 67,050 | — | — |
| 2004-01-27 | $5.22 | $5.22 | 267,750 | — | — |
| 2004-01-26 | $5.24 | $5.24 | 84,600 | — | — |
| 2004-01-23 | $5.26 | $5.26 | 147,150 | — | — |
| 2004-01-22 | $5.30 | $5.30 | 177,300 | — | — |
| 2004-01-21 | $5.36 | $5.36 | 134,100 | — | — |
| 2004-01-20 | $5.33 | $5.33 | 164,250 | — | — |
| 2004-01-16 | $5.38 | $5.38 | 100,800 | — | — |
| 2004-01-15 | $5.38 | $5.38 | 84,150 | — | — |
| 2004-01-14 | $5.38 | $5.38 | 210,150 | — | — |
| 2004-01-13 | $5.36 | $5.36 | 211,500 | — | — |
| 2004-01-12 | $5.36 | $5.36 | 294,750 | — | — |
| 2004-01-09 | $5.36 | $5.36 | 365,850 | — | — |
| 2004-01-08 | $5.34 | $5.34 | 454,950 | — | — |
| 2004-01-07 | $5.26 | $5.26 | 95,850 | — | — |
| 2004-01-06 | $5.24 | $5.24 | 212,850 | — | — |
| 2004-01-05 | $5.17 | $5.17 | 273,600 | — | — |
| 2004-01-02 | $5.18 | $5.18 | 95,400 | — | — |