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
- 1996-02-09 to 2026-08-28
- 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 |
|---|---|---|---|
| 2004-12-31 | $5.25 | $5.25 | 16,825 |
| 2004-12-30 | $5.15 | $5.15 | 12,067 |
| 2004-12-29 | $5.40 | $5.40 | 24,201 |
| 2004-12-28 | $5.30 | $5.30 | 33,836 |
| 2004-12-27 | $4.95 | $4.95 | 7,854 |
| 2004-12-23 | $5.20 | $5.20 | 17,395 |
| 2004-12-22 | $5.00 | $5.00 | 35,300 |
| 2004-12-21 | $5.25 | $5.25 | 5,172 |
| 2004-12-20 | $5.26 | $5.26 | 12,800 |
| 2004-12-17 | $5.55 | $5.55 | 37,188 |
| 2004-12-16 | $5.10 | $5.10 | 102,148 |
| 2004-12-15 | $5.80 | $5.80 | 66,811 |
| 2004-12-14 | $5.80 | $5.80 | 30,481 |
| 2004-12-13 | $5.69 | $5.69 | 36,976 |
| 2004-12-10 | $5.50 | $5.50 | 29,369 |
| 2004-12-09 | $5.25 | $5.25 | 28,470 |
| 2004-12-08 | $4.95 | $4.95 | 13,927 |
| 2004-12-07 | $5.34 | $5.34 | 56,232 |
| 2004-12-06 | $5.15 | $5.15 | 40,938 |
| 2004-12-03 | $5.00 | $5.00 | 29,110 |
| 2004-12-02 | $4.95 | $4.95 | 64,092 |
| 2004-12-01 | $4.70 | $4.70 | 82,924 |
| 2004-11-30 | $5.20 | $5.20 | 27,770 |
| 2004-11-29 | $5.50 | $5.50 | 7,949 |
| 2004-11-26 | $5.65 | $5.65 | 12,756 |
| 2004-11-24 | $5.40 | $5.40 | 10,398 |
| 2004-11-23 | $5.40 | $5.40 | 21,199 |
| 2004-11-22 | $5.25 | $5.25 | 42,684 |
| 2004-11-19 | $5.30 | $5.30 | 23,080 |
| 2004-11-18 | $5.77 | $5.77 | 71,345 |
| 2004-11-17 | $5.95 | $5.95 | 62,416 |
| 2004-11-16 | $5.90 | $5.90 | 22,946 |
| 2004-11-15 | $6.15 | $6.15 | 24,674 |
| 2004-11-12 | $6.10 | $6.10 | 13,441 |
| 2004-11-11 | $6.20 | $6.20 | 15,153 |
| 2004-11-10 | $6.12 | $6.12 | 37,806 |
| 2004-11-09 | $6.00 | $6.00 | 10,000 |
| 2004-11-08 | $6.40 | $6.40 | 11,674 |
| 2004-11-05 | $6.35 | $6.35 | 21,834 |
| 2004-11-04 | $6.70 | $6.70 | 17,032 |
| 2004-11-03 | $6.40 | $6.40 | 6,421 |
| 2004-11-02 | $6.45 | $6.45 | 28,395 |
| 2004-11-01 | $6.45 | $6.45 | 28,180 |
| 2004-10-29 | $6.75 | $6.75 | 29,058 |
| 2004-10-28 | $6.80 | $6.80 | 35,093 |
| 2004-10-27 | $6.40 | $6.40 | 53,920 |
| 2004-10-26 | $6.35 | $6.35 | 43,600 |
| 2004-10-25 | $6.55 | $6.55 | 26,700 |
| 2004-10-22 | $6.73 | $6.73 | 28,393 |
| 2004-10-21 | $6.63 | $6.63 | 41,471 |
| 2004-10-20 | $6.40 | $6.40 | 34,632 |
| 2004-10-19 | $6.50 | $6.50 | 65,593 |
| 2004-10-18 | $6.70 | $6.70 | 38,974 |
| 2004-10-15 | $6.60 | $6.60 | 75,688 |
| 2004-10-14 | $6.40 | $6.40 | 59,726 |
| 2004-10-13 | $5.95 | $5.95 | 20,122 |
| 2004-10-12 | $5.80 | $5.80 | 16,168 |
| 2004-10-11 | $5.90 | $5.90 | 24,570 |
| 2004-10-08 | $5.75 | $5.75 | 24,330 |
| 2004-10-07 | $5.25 | $5.25 | 108,855 |
| 2004-10-06 | $5.55 | $5.55 | 48,244 |
| 2004-10-05 | $5.75 | $5.75 | 13,960 |
| 2004-10-04 | $5.91 | $5.91 | 18,210 |
| 2004-10-01 | $5.80 | $5.80 | 49,789 |
| 2004-09-30 | $5.95 | $5.95 | 35,440 |
| 2004-09-29 | $6.10 | $6.10 | 49,472 |
| 2004-09-28 | $6.15 | $6.15 | 25,418 |
| 2004-09-27 | $6.00 | $6.00 | 30,150 |
| 2004-09-24 | $6.05 | $6.05 | 16,400 |
| 2004-09-23 | $6.10 | $6.10 | 20,866 |
| 2004-09-22 | $6.05 | $6.05 | 60,255 |
| 2004-09-21 | $6.00 | $6.00 | 20,599 |
| 2004-09-20 | $6.00 | $6.00 | 27,920 |
| 2004-09-17 | $6.10 | $6.10 | 78,510 |
| 2004-09-16 | $6.05 | $6.05 | 32,395 |
| 2004-09-15 | $6.25 | $6.25 | 26,220 |
| 2004-09-14 | $6.15 | $6.15 | 59,495 |
| 2004-09-13 | $6.55 | $6.55 | 37,547 |
| 2004-09-10 | $6.90 | $6.90 | 26,570 |
| 2004-09-09 | $6.80 | $6.80 | 59,700 |
| 2004-09-08 | $6.65 | $6.65 | 108,385 |
| 2004-09-07 | $6.40 | $6.40 | 95,567 |
| 2004-09-03 | $6.25 | $6.25 | 116,899 |
| 2004-09-02 | $6.04 | $6.04 | 104,139 |
| 2004-09-01 | $6.01 | $6.01 | 119,085 |
| 2004-08-31 | $5.40 | $5.40 | 92,029 |
| 2004-08-30 | $5.13 | $5.13 | 138,432 |
| 2004-08-27 | $4.43 | $4.43 | 11,148 |
| 2004-08-26 | $4.47 | $4.47 | 5,604 |
| 2004-08-25 | $4.47 | $4.47 | 1,800 |
| 2004-08-24 | $4.47 | $4.47 | 5,025 |
| 2004-08-23 | $4.47 | $4.47 | 12,150 |
| 2004-08-20 | $4.57 | $4.57 | 21,600 |
| 2004-08-19 | $4.63 | $4.63 | 48,705 |
| 2004-08-18 | $4.80 | $4.80 | 38,550 |
| 2004-08-17 | $4.93 | $4.93 | 54,060 |
| 2004-08-16 | $4.93 | $4.93 | 70,402 |
| 2004-08-13 | $4.83 | $4.83 | 64,045 |
| 2004-08-12 | $4.50 | $4.50 | 9,274 |
| 2004-08-11 | $4.47 | $4.47 | 36,177 |
| 2004-08-10 | $4.43 | $4.43 | 54,150 |
| 2004-08-09 | $4.57 | $4.57 | 30,534 |
| 2004-08-06 | $4.73 | $4.73 | 68,901 |
| 2004-08-05 | $4.60 | $4.60 | 127,758 |
| 2004-08-04 | $4.07 | $4.07 | 41,812 |
| 2004-08-03 | $4.10 | $4.10 | 34,800 |
| 2004-08-02 | $4.20 | $4.20 | 20,229 |
| 2004-07-30 | $4.40 | $4.40 | 46,671 |
| 2004-07-29 | $4.07 | $4.07 | 3,412 |
| 2004-07-28 | $4.10 | $4.10 | 19,302 |
| 2004-07-27 | $4.00 | $4.00 | 46,183 |
| 2004-07-26 | $4.20 | $4.20 | 3,000 |
| 2004-07-23 | $4.20 | $4.20 | 48,390 |
| 2004-07-22 | $4.07 | $4.07 | 24,772 |
| 2004-07-21 | $4.25 | $4.25 | 49,839 |
| 2004-07-20 | $4.42 | $4.42 | 143,745 |
| 2004-07-19 | $4.07 | $4.07 | 190,993 |
| 2004-07-16 | $4.00 | $4.00 | 106,150 |
| 2004-07-15 | $3.43 | $3.43 | 99,465 |
| 2004-07-14 | $2.60 | $2.60 | 19,125 |
| 2004-07-13 | $2.87 | $2.87 | 12,825 |
| 2004-07-12 | $2.93 | $2.93 | 43,272 |
| 2004-07-09 | $3.00 | $3.00 | 16,987 |
| 2004-07-08 | $3.00 | $3.00 | 13,753 |
| 2004-07-07 | $3.00 | $3.00 | 5,775 |
| 2004-07-06 | $3.00 | $3.00 | 2,548 |
| 2004-07-02 | $3.33 | $3.33 | 0 |
| 2004-07-01 | $3.33 | $3.33 | 22,200 |
| 2004-06-30 | $3.46 | $3.46 | 95,613 |
| 2004-06-29 | $3.20 | $3.20 | 31,680 |
| 2004-06-28 | $2.93 | $2.93 | 21,487 |
| 2004-06-25 | $3.27 | $3.27 | 17,130 |
| 2004-06-24 | $3.20 | $3.20 | 9,487 |
| 2004-06-23 | $3.20 | $3.20 | 54,784 |
| 2004-06-22 | $3.40 | $3.40 | 41,074 |
| 2004-06-21 | $3.43 | $3.43 | 48,189 |
| 2004-06-18 | $3.63 | $3.63 | 100,312 |
| 2004-06-17 | $3.47 | $3.47 | 23,250 |
| 2004-06-16 | $3.47 | $3.47 | 33,879 |
| 2004-06-15 | $3.40 | $3.40 | 41,404 |
| 2004-06-14 | $3.43 | $3.43 | 77,023 |
| 2004-06-10 | $3.40 | $3.40 | 31,758 |
| 2004-06-09 | $3.30 | $3.30 | 52,867 |
| 2004-06-08 | $3.23 | $3.23 | 12,060 |
| 2004-06-07 | $2.73 | $2.73 | 7,785 |
| 2004-06-04 | $3.27 | $3.27 | 28,905 |
| 2004-06-03 | $3.33 | $3.33 | 42,681 |
| 2004-06-02 | $2.77 | $2.77 | 12,636 |
| 2004-06-01 | $2.73 | $2.73 | 9,802 |
| 2004-05-28 | $2.83 | $2.83 | 54,429 |
| 2004-05-27 | $2.73 | $2.73 | 21,000 |
| 2004-05-26 | $2.99 | $2.99 | 20,700 |
| 2004-05-25 | $3.17 | $3.17 | 15,600 |
| 2004-05-24 | $3.27 | $3.27 | 18,750 |
| 2004-05-21 | $3.27 | $3.27 | 54,090 |
| 2004-05-20 | $3.30 | $3.30 | 37,185 |
| 2004-05-19 | $3.27 | $3.27 | 46,500 |
| 2004-05-18 | $3.07 | $3.07 | 43,950 |
| 2004-05-17 | $3.07 | $3.07 | 30,750 |
| 2004-05-14 | $3.00 | $3.00 | 61,777 |
| 2004-05-13 | $2.37 | $2.37 | 29,317 |
| 2004-05-12 | $2.27 | $2.27 | 7,575 |
| 2004-05-11 | $2.17 | $2.17 | 31,284 |
| 2004-05-10 | $2.13 | $2.13 | 14,100 |
| 2004-05-07 | $2.37 | $2.37 | 17,250 |
| 2004-05-06 | $2.33 | $2.33 | 35,040 |
| 2004-05-05 | $2.34 | $2.34 | 23,325 |
| 2004-05-04 | $2.33 | $2.33 | 31,357 |
| 2004-05-03 | $2.33 | $2.33 | 24,718 |
| 2004-04-30 | $2.35 | $2.35 | 5,625 |
| 2004-04-29 | $2.33 | $2.33 | 12,900 |
| 2004-04-28 | $2.20 | $2.20 | 16,200 |
| 2004-04-27 | $2.07 | $2.07 | 69,675 |
| 2004-04-26 | $2.27 | $2.27 | 91,125 |
| 2004-04-23 | $2.57 | $2.57 | 38,625 |
| 2004-04-22 | $2.73 | $2.73 | 29,737 |
| 2004-04-21 | $3.03 | $3.03 | 34,837 |
| 2004-04-20 | $3.27 | $3.27 | 10,650 |
| 2004-04-19 | $3.33 | $3.33 | 12,342 |
| 2004-04-16 | $3.35 | $3.35 | 10,687 |
| 2004-04-15 | $3.33 | $3.33 | 27,450 |
| 2004-04-14 | $3.13 | $3.13 | 22,500 |
| 2004-04-13 | $3.13 | $3.13 | 29,878 |
| 2004-04-12 | $3.07 | $3.07 | 20,740 |
| 2004-04-08 | $3.17 | $3.17 | 13,789 |
| 2004-04-07 | $3.40 | $3.40 | 14,025 |
| 2004-04-06 | $3.40 | $3.40 | 92,142 |
| 2004-04-05 | $3.58 | $3.58 | 38,100 |
| 2004-04-02 | $3.90 | $3.90 | 16,365 |
| 2004-04-01 | $3.73 | $3.73 | 11,475 |
| 2004-03-31 | $4.00 | $4.00 | 50,055 |
| 2004-03-30 | $3.67 | $3.67 | 12,106 |
| 2004-03-29 | $3.70 | $3.70 | 5,230 |
| 2004-03-26 | $3.60 | $3.60 | 16,140 |
| 2004-03-25 | $3.57 | $3.57 | 47,625 |
| 2004-03-24 | $3.40 | $3.40 | 24,405 |
| 2004-03-23 | $3.33 | $3.33 | 64,800 |
| 2004-03-22 | $3.83 | $3.83 | 77,580 |
| 2004-03-19 | $3.43 | $3.43 | 12,075 |
| 2004-03-18 | $3.47 | $3.47 | 15,150 |
| 2004-03-17 | $3.40 | $3.40 | 21,000 |
| 2004-03-16 | $3.40 | $3.40 | 26,976 |
| 2004-03-15 | $3.60 | $3.60 | 4,200 |
| 2004-03-12 | $3.80 | $3.80 | 19,545 |
| 2004-03-11 | $3.67 | $3.67 | 26,250 |
| 2004-03-10 | $3.63 | $3.63 | 52,725 |
| 2004-03-09 | $3.95 | $3.95 | 20,775 |
| 2004-03-08 | $4.07 | $4.07 | 32,415 |
| 2004-03-05 | $3.99 | $3.99 | 8,475 |
| 2004-03-04 | $4.00 | $4.00 | 22,350 |
| 2004-03-03 | $4.13 | $4.13 | 60,075 |
| 2004-03-02 | $4.10 | $4.10 | 47,866 |
| 2004-03-01 | $4.10 | $4.10 | 80,425 |
| 2004-02-27 | $3.93 | $3.93 | 95,796 |
| 2004-02-26 | $3.37 | $3.37 | 60,165 |
| 2004-02-25 | $3.40 | $3.40 | 66,163 |
| 2004-02-24 | $3.47 | $3.47 | 33,300 |
| 2004-02-23 | $3.73 | $3.73 | 60,195 |
| 2004-02-20 | $3.83 | $3.83 | 37,875 |
| 2004-02-19 | $3.80 | $3.80 | 54,136 |
| 2004-02-18 | $3.63 | $3.63 | 113,632 |
| 2004-02-17 | $4.00 | $4.00 | 246,501 |
| 2004-02-13 | $4.53 | $4.53 | 192,637 |
| 2004-02-12 | $3.60 | $3.60 | 81,163 |
| 2004-02-11 | $3.53 | $3.53 | 167,185 |
| 2004-02-10 | $3.40 | $3.40 | 194,202 |
| 2004-02-09 | $2.89 | $2.89 | 114,105 |
| 2004-02-06 | $3.08 | $3.08 | 82,123 |
| 2004-02-05 | $2.83 | $2.83 | 185,703 |
| 2004-02-04 | $2.83 | $2.83 | 106,620 |
| 2004-02-03 | $2.72 | $2.72 | 55,104 |
| 2004-02-02 | $2.63 | $2.63 | 49,050 |
| 2004-01-30 | $2.67 | $2.67 | 87,187 |
| 2004-01-29 | $2.27 | $2.27 | 37,914 |
| 2004-01-28 | $2.37 | $2.37 | 110,100 |
| 2004-01-27 | $2.66 | $2.66 | 112,074 |
| 2004-01-26 | $2.10 | $2.10 | 273,645 |
| 2004-01-23 | $1.54 | $1.54 | 124,350 |
| 2004-01-22 | $1.45 | $1.45 | 82,005 |
| 2004-01-21 | $1.45 | $1.45 | 83,550 |
| 2004-01-20 | $1.30 | $1.30 | 65,925 |
| 2004-01-16 | $1.32 | $1.32 | 97,752 |
| 2004-01-15 | $1.25 | $1.25 | 24,499 |
| 2004-01-14 | $1.27 | $1.27 | 7,815 |
| 2004-01-13 | $1.29 | $1.29 | 27,750 |
| 2004-01-12 | $1.29 | $1.29 | 73,950 |
| 2004-01-09 | $1.23 | $1.23 | 22,752 |
| 2004-01-08 | $1.30 | $1.30 | 21,750 |
| 2004-01-07 | $1.29 | $1.29 | 30,750 |
| 2004-01-06 | $1.25 | $1.25 | 4,767 |
| 2004-01-05 | $1.30 | $1.30 | 15,000 |
| 2004-01-02 | $1.33 | $1.33 | 2,250 |