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
- 1998-05-28 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 | $4.66 | $4.66 | 89,600 | — | — |
| 2004-12-30 | $4.73 | $4.73 | 133,500 | — | — |
| 2004-12-29 | $4.70 | $4.70 | 54,100 | — | — |
| 2004-12-28 | $4.76 | $4.76 | 144,800 | — | — |
| 2004-12-27 | $4.62 | $4.62 | 48,400 | — | — |
| 2004-12-23 | $4.67 | $4.67 | 74,800 | — | — |
| 2004-12-22 | $4.50 | $4.50 | 126,900 | — | — |
| 2004-12-21 | $4.65 | $4.65 | 124,000 | — | — |
| 2004-12-20 | $4.69 | $4.69 | 165,700 | — | — |
| 2004-12-17 | $4.50 | $4.50 | 99,000 | — | — |
| 2004-12-16 | $4.39 | $4.39 | 149,200 | — | — |
| 2004-12-15 | $4.60 | $4.60 | 100,300 | — | — |
| 2004-12-14 | $4.64 | $4.64 | 86,800 | — | — |
| 2004-12-13 | $4.60 | $4.60 | 83,300 | — | — |
| 2004-12-10 | $4.63 | $4.63 | 60,600 | — | — |
| 2004-12-09 | $4.53 | $4.53 | 61,100 | — | — |
| 2004-12-08 | $4.67 | $4.67 | 92,000 | — | — |
| 2004-12-07 | $4.44 | $4.44 | 112,900 | — | — |
| 2004-12-06 | $4.46 | $4.46 | 107,600 | — | — |
| 2004-12-03 | $4.45 | $4.45 | 128,900 | — | — |
| 2004-12-02 | $4.63 | $4.63 | 64,700 | — | — |
| 2004-12-01 | $4.75 | $4.75 | 96,200 | — | — |
| 2004-11-30 | $4.51 | $4.51 | 73,700 | — | — |
| 2004-11-29 | $4.63 | $4.63 | 66,700 | — | — |
| 2004-11-26 | $4.58 | $4.58 | 10,700 | — | — |
| 2004-11-24 | $4.54 | $4.54 | 55,700 | — | — |
| 2004-11-23 | $4.60 | $4.60 | 248,300 | — | — |
| 2004-11-22 | $4.51 | $4.51 | 95,400 | — | — |
| 2004-11-19 | $4.51 | $4.51 | 95,200 | — | — |
| 2004-11-18 | $4.62 | $4.62 | 67,500 | — | — |
| 2004-11-17 | $4.65 | $4.65 | 242,400 | — | — |
| 2004-11-16 | $4.56 | $4.56 | 248,600 | — | — |
| 2004-11-15 | $4.50 | $4.50 | 189,800 | — | — |
| 2004-11-12 | $4.46 | $4.46 | 61,200 | — | — |
| 2004-11-11 | $4.42 | $4.42 | 72,900 | — | — |
| 2004-11-10 | $4.39 | $4.39 | 90,100 | — | — |
| 2004-11-09 | $4.45 | $4.45 | 164,700 | — | — |
| 2004-11-08 | $4.41 | $4.41 | 180,300 | — | — |
| 2004-11-05 | $4.48 | $4.48 | 597,600 | — | — |
| 2004-11-04 | $4.18 | $4.18 | 180,000 | — | — |
| 2004-11-03 | $4.12 | $4.12 | 639,500 | — | — |
| 2004-11-02 | $4.08 | $4.08 | 223,300 | — | — |
| 2004-11-01 | $3.98 | $3.98 | 108,400 | — | — |
| 2004-10-29 | $4.02 | $4.02 | 1,223,800 | — | — |
| 2004-10-28 | $3.99 | $3.99 | 1,261,100 | — | — |
| 2004-10-27 | $4.15 | $4.15 | 2,112,800 | — | — |
| 2004-10-26 | $4.71 | $4.71 | 144,800 | — | — |
| 2004-10-25 | $5.00 | $5.00 | 154,300 | — | — |
| 2004-10-22 | $4.73 | $4.73 | 104,400 | — | — |
| 2004-10-21 | $4.98 | $4.98 | 161,500 | — | — |
| 2004-10-20 | $4.95 | $4.95 | 40,400 | — | — |
| 2004-10-19 | $4.86 | $4.86 | 82,100 | — | — |
| 2004-10-18 | $5.05 | $5.05 | 53,600 | — | — |
| 2004-10-15 | $4.97 | $4.97 | 111,700 | — | — |
| 2004-10-14 | $4.73 | $4.73 | 191,900 | — | — |
| 2004-10-13 | $4.89 | $4.89 | 698,300 | — | — |
| 2004-10-12 | $4.95 | $4.95 | 58,100 | — | — |
| 2004-10-11 | $4.95 | $4.95 | 122,300 | — | — |
| 2004-10-08 | $5.04 | $5.04 | 120,300 | — | — |
| 2004-10-07 | $5.29 | $5.29 | 95,600 | — | — |
| 2004-10-06 | $5.30 | $5.30 | 107,700 | — | — |
| 2004-10-05 | $5.29 | $5.29 | 103,100 | — | — |
| 2004-10-04 | $5.31 | $5.31 | 149,200 | — | — |
| 2004-10-01 | $5.35 | $5.35 | 161,900 | — | — |
| 2004-09-30 | $5.35 | $5.35 | 60,700 | — | — |
| 2004-09-29 | $5.42 | $5.42 | 183,900 | — | — |
| 2004-09-28 | $5.39 | $5.39 | 83,900 | — | — |
| 2004-09-27 | $5.37 | $5.37 | 113,300 | — | — |
| 2004-09-24 | $5.70 | $5.70 | 214,400 | — | — |
| 2004-09-23 | $5.68 | $5.68 | 96,300 | — | — |
| 2004-09-22 | $5.69 | $5.69 | 178,400 | — | — |
| 2004-09-21 | $5.87 | $5.87 | 209,100 | — | — |
| 2004-09-20 | $5.89 | $5.89 | 48,800 | — | — |
| 2004-09-17 | $5.92 | $5.92 | 235,000 | — | — |
| 2004-09-16 | $6.00 | $6.00 | 91,700 | — | — |
| 2004-09-15 | $6.00 | $6.00 | 99,100 | — | — |
| 2004-09-14 | $6.11 | $6.11 | 136,900 | — | — |
| 2004-09-13 | $6.06 | $6.06 | 272,200 | — | — |
| 2004-09-10 | $6.27 | $6.27 | 370,400 | — | — |
| 2004-09-09 | $5.80 | $5.80 | 296,100 | — | — |
| 2004-09-08 | $5.52 | $5.52 | 98,300 | — | — |
| 2004-09-07 | $5.72 | $5.72 | 174,500 | — | — |
| 2004-09-03 | $5.80 | $5.80 | 105,500 | — | — |
| 2004-09-02 | $5.82 | $5.82 | 167,700 | — | — |
| 2004-09-01 | $5.69 | $5.69 | 218,300 | — | — |
| 2004-08-31 | $5.65 | $5.65 | 747,300 | — | — |
| 2004-08-30 | $5.16 | $5.16 | 230,400 | — | — |
| 2004-08-27 | $4.90 | $4.90 | 367,000 | — | — |
| 2004-08-26 | $4.43 | $4.43 | 172,900 | — | — |
| 2004-08-25 | $4.43 | $4.43 | 60,200 | — | — |
| 2004-08-24 | $4.41 | $4.41 | 113,400 | — | — |
| 2004-08-23 | $4.41 | $4.41 | 106,700 | — | — |
| 2004-08-20 | $4.68 | $4.68 | 76,900 | — | — |
| 2004-08-19 | $4.28 | $4.28 | 42,000 | — | — |
| 2004-08-18 | $4.73 | $4.73 | 85,700 | — | — |
| 2004-08-17 | $4.28 | $4.28 | 43,600 | — | — |
| 2004-08-16 | $4.29 | $4.29 | 49,000 | — | — |
| 2004-08-13 | $4.39 | $4.39 | 44,200 | — | — |
| 2004-08-12 | $4.19 | $4.19 | 93,000 | — | — |
| 2004-08-11 | $4.23 | $4.23 | 92,100 | — | — |
| 2004-08-10 | $4.34 | $4.34 | 55,200 | — | — |
| 2004-08-09 | $4.06 | $4.06 | 104,300 | — | — |
| 2004-08-06 | $4.14 | $4.14 | 156,700 | — | — |
| 2004-08-05 | $3.99 | $3.99 | 73,800 | — | — |
| 2004-08-04 | $4.17 | $4.17 | 181,900 | — | — |
| 2004-08-03 | $4.23 | $4.23 | 161,300 | — | — |
| 2004-08-02 | $4.41 | $4.41 | 177,500 | — | — |
| 2004-07-30 | $4.64 | $4.64 | 197,400 | — | — |
| 2004-07-29 | $4.30 | $4.30 | 370,300 | — | — |
| 2004-07-28 | $4.38 | $4.38 | 636,500 | — | — |
| 2004-07-27 | $4.65 | $4.65 | 210,000 | — | — |
| 2004-07-26 | $4.37 | $4.37 | 182,100 | — | — |
| 2004-07-23 | $4.70 | $4.70 | 127,400 | — | — |
| 2004-07-22 | $4.90 | $4.90 | 266,300 | — | — |
| 2004-07-21 | $5.00 | $5.00 | 145,700 | — | — |
| 2004-07-20 | $5.15 | $5.15 | 149,800 | — | — |
| 2004-07-19 | $4.70 | $4.70 | 228,400 | — | — |
| 2004-07-16 | $5.00 | $5.00 | 366,700 | — | — |
| 2004-07-15 | $4.95 | $4.95 | 165,000 | — | — |
| 2004-07-14 | $5.00 | $5.00 | 169,100 | — | — |
| 2004-07-13 | $5.17 | $5.17 | 105,800 | — | — |
| 2004-07-12 | $5.54 | $5.54 | 154,700 | — | — |
| 2004-07-09 | $5.27 | $5.27 | 107,500 | — | — |
| 2004-07-08 | $5.21 | $5.21 | 275,200 | — | — |
| 2004-07-07 | $5.27 | $5.27 | 142,200 | — | — |
| 2004-07-06 | $5.61 | $5.61 | 163,900 | — | — |
| 2004-07-02 | $5.77 | $5.77 | 109,800 | — | — |
| 2004-07-01 | $5.60 | $5.60 | 122,500 | — | — |
| 2004-06-30 | $5.73 | $5.73 | 204,400 | — | — |
| 2004-06-29 | $5.83 | $5.83 | 240,000 | — | — |
| 2004-06-28 | $5.81 | $5.81 | 492,700 | — | — |
| 2004-06-25 | $5.93 | $5.93 | 2,610,600 | — | — |
| 2004-06-24 | $6.02 | $6.02 | 236,100 | — | — |
| 2004-06-23 | $6.41 | $6.41 | 239,000 | — | — |
| 2004-06-22 | $6.67 | $6.67 | 176,700 | — | — |
| 2004-06-21 | $6.25 | $6.25 | 92,300 | — | — |
| 2004-06-18 | $6.16 | $6.16 | 136,200 | — | — |
| 2004-06-17 | $6.33 | $6.33 | 134,500 | — | — |
| 2004-06-16 | $6.30 | $6.30 | 138,600 | — | — |
| 2004-06-15 | $6.14 | $6.14 | 101,100 | — | — |
| 2004-06-14 | $6.02 | $6.02 | 75,200 | — | — |
| 2004-06-10 | $6.05 | $6.05 | 183,700 | — | — |
| 2004-06-09 | $5.95 | $5.95 | 204,000 | — | — |
| 2004-06-08 | $6.13 | $6.13 | 95,700 | — | — |
| 2004-06-07 | $6.25 | $6.25 | 120,500 | — | — |
| 2004-06-04 | $6.22 | $6.22 | 114,300 | — | — |
| 2004-06-03 | $6.25 | $6.25 | 84,800 | — | — |
| 2004-06-02 | $6.50 | $6.50 | 187,700 | — | — |
| 2004-06-01 | $6.26 | $6.26 | 119,700 | — | — |
| 2004-05-28 | $6.41 | $6.41 | 80,200 | — | — |
| 2004-05-27 | $6.37 | $6.37 | 239,300 | — | — |
| 2004-05-26 | $6.60 | $6.60 | 211,600 | — | — |
| 2004-05-25 | $6.77 | $6.77 | 80,100 | — | — |
| 2004-05-24 | $6.93 | $6.93 | 130,000 | — | — |
| 2004-05-21 | $6.71 | $6.71 | 112,400 | — | — |
| 2004-05-20 | $6.55 | $6.55 | 527,200 | — | — |
| 2004-05-19 | $5.90 | $5.90 | 316,800 | — | — |
| 2004-05-18 | $6.19 | $6.19 | 281,600 | — | — |
| 2004-05-17 | $6.18 | $6.18 | 364,700 | — | — |
| 2004-05-14 | $6.50 | $6.50 | 324,800 | — | — |
| 2004-05-13 | $6.65 | $6.65 | 113,000 | — | — |
| 2004-05-12 | $6.80 | $6.80 | 337,200 | — | — |
| 2004-05-11 | $6.95 | $6.95 | 149,500 | — | — |
| 2004-05-10 | $6.86 | $6.86 | 210,600 | — | — |
| 2004-05-07 | $6.95 | $6.95 | 159,800 | — | — |
| 2004-05-06 | $7.30 | $7.30 | 124,800 | — | — |
| 2004-05-05 | $7.25 | $7.25 | 148,800 | — | — |
| 2004-05-04 | $7.28 | $7.28 | 245,700 | — | — |
| 2004-05-03 | $7.24 | $7.24 | 306,400 | — | — |
| 2004-04-30 | $7.25 | $7.25 | 250,200 | — | — |
| 2004-04-29 | $7.22 | $7.22 | 288,700 | — | — |
| 2004-04-28 | $7.20 | $7.20 | 482,000 | — | — |
| 2004-04-27 | $7.25 | $7.25 | 252,700 | — | — |
| 2004-04-26 | $7.10 | $7.10 | 317,700 | — | — |
| 2004-04-23 | $7.16 | $7.16 | 122,300 | — | — |
| 2004-04-22 | $7.05 | $7.05 | 255,900 | — | — |
| 2004-04-21 | $7.01 | $7.01 | 424,800 | — | — |
| 2004-04-20 | $6.89 | $6.89 | 443,800 | — | — |
| 2004-04-19 | $7.14 | $7.14 | 184,500 | — | — |
| 2004-04-16 | $7.02 | $7.02 | 435,100 | — | — |
| 2004-04-15 | $6.87 | $6.87 | 1,020,100 | — | — |
| 2004-04-14 | $7.35 | $7.35 | 279,900 | — | — |
| 2004-04-13 | $7.75 | $7.75 | 242,300 | — | — |
| 2004-04-12 | $7.81 | $7.81 | 142,600 | — | — |
| 2004-04-08 | $7.76 | $7.76 | 199,400 | — | — |
| 2004-04-07 | $7.99 | $7.99 | 451,700 | — | — |
| 2004-04-06 | $7.62 | $7.62 | 749,100 | — | — |
| 2004-04-05 | $7.87 | $7.87 | 1,719,900 | — | — |
| 2004-04-02 | $8.02 | $8.02 | 1,411,700 | — | — |
| 2004-04-01 | $7.66 | $7.66 | 270,200 | — | — |
| 2004-03-31 | $7.72 | $7.72 | 248,700 | — | — |
| 2004-03-30 | $7.79 | $7.79 | 362,100 | — | — |
| 2004-03-29 | $7.85 | $7.85 | 564,500 | — | — |
| 2004-03-26 | $7.45 | $7.45 | 103,800 | — | — |
| 2004-03-25 | $7.43 | $7.43 | 120,100 | — | — |
| 2004-03-24 | $7.20 | $7.20 | 262,200 | — | — |
| 2004-03-23 | $7.10 | $7.10 | 585,900 | — | — |
| 2004-03-22 | $7.30 | $7.30 | 339,200 | — | — |
| 2004-03-19 | $7.40 | $7.40 | 227,400 | — | — |
| 2004-03-18 | $7.52 | $7.52 | 86,300 | — | — |
| 2004-03-17 | $7.42 | $7.42 | 394,600 | — | — |
| 2004-03-16 | $7.32 | $7.32 | 171,400 | — | — |
| 2004-03-15 | $7.33 | $7.33 | 175,000 | — | — |
| 2004-03-12 | $7.27 | $7.27 | 105,600 | — | — |
| 2004-03-11 | $7.30 | $7.30 | 200,800 | — | — |
| 2004-03-10 | $7.07 | $7.07 | 283,200 | — | — |
| 2004-03-09 | $7.44 | $7.44 | 108,100 | — | — |
| 2004-03-08 | $7.65 | $7.65 | 166,200 | — | — |
| 2004-03-05 | $7.71 | $7.71 | 245,200 | — | — |
| 2004-03-04 | $7.50 | $7.50 | 351,000 | — | — |
| 2004-03-03 | $7.41 | $7.41 | 116,300 | — | — |
| 2004-03-02 | $7.30 | $7.30 | 222,700 | — | — |
| 2004-03-01 | $7.40 | $7.40 | 239,300 | — | — |
| 2004-02-27 | $7.63 | $7.63 | 214,700 | — | — |
| 2004-02-26 | $7.40 | $7.40 | 245,200 | — | — |
| 2004-02-25 | $7.69 | $7.69 | 1,151,400 | — | — |
| 2004-02-24 | $7.09 | $7.09 | 1,000,100 | — | — |
| 2004-02-23 | $7.15 | $7.15 | 308,300 | — | — |
| 2004-02-20 | $7.20 | $7.20 | 191,700 | — | — |
| 2004-02-19 | $7.11 | $7.11 | 179,800 | — | — |
| 2004-02-18 | $7.25 | $7.25 | 253,300 | — | — |
| 2004-02-17 | $7.04 | $7.04 | 114,000 | — | — |
| 2004-02-13 | $6.80 | $6.80 | 95,600 | — | — |
| 2004-02-12 | $6.90 | $6.90 | 450,300 | — | — |
| 2004-02-11 | $6.94 | $6.94 | 701,600 | — | — |
| 2004-02-10 | $7.01 | $7.01 | 1,251,800 | — | — |
| 2004-02-09 | $6.53 | $6.53 | 65,600 | — | — |
| 2004-02-06 | $6.33 | $6.33 | 90,300 | — | — |
| 2004-02-05 | $6.19 | $6.19 | 78,600 | — | — |
| 2004-02-04 | $6.25 | $6.25 | 110,100 | — | — |
| 2004-02-03 | $6.28 | $6.28 | 113,900 | — | — |
| 2004-02-02 | $6.79 | $6.79 | 144,200 | — | — |
| 2004-01-30 | $6.51 | $6.51 | 55,600 | — | — |
| 2004-01-29 | $6.59 | $6.59 | 138,300 | — | — |
| 2004-01-28 | $6.70 | $6.70 | 60,000 | — | — |
| 2004-01-27 | $6.74 | $6.74 | 76,500 | — | — |
| 2004-01-26 | $6.81 | $6.81 | 71,400 | — | — |
| 2004-01-23 | $6.95 | $6.95 | 166,800 | — | — |
| 2004-01-22 | $6.86 | $6.86 | 185,300 | — | — |
| 2004-01-21 | $6.77 | $6.77 | 109,000 | — | — |
| 2004-01-20 | $6.98 | $6.98 | 170,200 | — | — |
| 2004-01-16 | $6.97 | $6.97 | 311,800 | — | — |
| 2004-01-15 | $6.34 | $6.34 | 247,600 | — | — |
| 2004-01-14 | $6.30 | $6.30 | 145,000 | — | — |
| 2004-01-13 | $6.37 | $6.37 | 232,100 | — | — |
| 2004-01-12 | $6.50 | $6.50 | 298,000 | — | — |
| 2004-01-09 | $6.19 | $6.19 | 194,800 | — | — |
| 2004-01-08 | $6.32 | $6.32 | 180,500 | — | — |
| 2004-01-07 | $6.32 | $6.32 | 661,700 | — | — |
| 2004-01-06 | $6.10 | $6.10 | 497,800 | — | — |
| 2004-01-05 | $6.15 | $6.15 | 267,900 | — | — |
| 2004-01-02 | $5.59 | $5.59 | 144,700 | — | — |