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
- 1983-11-29 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 | $6.17 | $6.37 | 120,825 | — | — |
| 2004-12-30 | $6.19 | $6.39 | 247,388 | — | — |
| 2004-12-29 | $6.17 | $6.36 | 107,325 | — | — |
| 2004-12-28 | $6.14 | $6.33 | 99,225 | — | — |
| 2004-12-27 | $6.07 | $6.26 | 239,963 | — | — |
| 2004-12-23 | $5.96 | $6.15 | 155,925 | — | — |
| 2004-12-22 | $5.97 | $6.16 | 118,800 | — | — |
| 2004-12-21 | $5.98 | $6.17 | 245,363 | — | — |
| 2004-12-20 | $5.99 | $6.17 | 99,900 | — | — |
| 2004-12-17 | $6.11 | $6.30 | 448,538 | — | — |
| 2004-12-16 | $6.03 | $6.22 | 383,400 | — | — |
| 2004-12-15 | $6.05 | $6.24 | 139,725 | — | — |
| 2004-12-14 | $6.04 | $6.23 | 89,100 | — | — |
| 2004-12-13 | $6.14 | $6.33 | 117,450 | — | — |
| 2004-12-10 | $6.11 | $6.30 | 206,213 | — | — |
| 2004-12-09 | $6.21 | $6.40 | 69,863 | — | — |
| 2004-12-08 | $6.20 | $6.39 | 212,625 | — | — |
| 2004-12-07 | $5.86 | $6.04 | 120,150 | — | — |
| 2004-12-06 | $6.03 | $6.22 | 90,788 | — | — |
| 2004-12-03 | $6.15 | $6.34 | 84,713 | — | — |
| 2004-12-02 | $6.25 | $6.45 | 164,700 | — | — |
| 2004-12-01 | $6.22 | $6.42 | 220,388 | — | — |
| 2004-11-30 | $6.15 | $6.34 | 281,138 | — | — |
| 2004-11-29 | $6.34 | $6.54 | 262,575 | — | — |
| 2004-11-26 | $6.07 | $6.26 | 45,900 | — | — |
| 2004-11-24 | $6.11 | $6.30 | 277,088 | — | — |
| 2004-11-23 | $6.01 | $6.20 | 225,113 | — | — |
| 2004-11-22 | $5.93 | $6.11 | 127,575 | — | — |
| 2004-11-19 | $5.77 | $5.95 | 102,600 | — | — |
| 2004-11-18 | $5.88 | $6.06 | 99,225 | — | — |
| 2004-11-17 | $5.87 | $6.05 | 118,800 | — | — |
| 2004-11-16 | $5.79 | $5.97 | 104,288 | — | — |
| 2004-11-15 | $5.99 | $6.17 | 196,425 | — | — |
| 2004-11-12 | $5.71 | $5.89 | 94,500 | — | — |
| 2004-11-11 | $5.66 | $5.84 | 121,838 | — | — |
| 2004-11-10 | $5.63 | $5.80 | 99,563 | — | — |
| 2004-11-09 | $5.72 | $5.90 | 186,975 | — | — |
| 2004-11-08 | $5.66 | $5.84 | 259,538 | — | — |
| 2004-11-05 | $5.50 | $5.67 | 89,100 | — | — |
| 2004-11-04 | $5.54 | $5.71 | 83,025 | — | — |
| 2004-11-03 | $5.47 | $5.64 | 91,125 | — | — |
| 2004-11-02 | $5.49 | $5.66 | 74,925 | — | — |
| 2004-11-01 | $5.45 | $5.62 | 96,863 | — | — |
| 2004-10-29 | $5.49 | $5.66 | 197,775 | — | — |
| 2004-10-28 | $5.48 | $5.65 | 254,138 | — | — |
| 2004-10-27 | $5.41 | $5.58 | 117,450 | — | — |
| 2004-10-26 | $5.38 | $5.52 | 130,275 | — | — |
| 2004-10-25 | $5.41 | $5.55 | 77,963 | — | — |
| 2004-10-22 | $5.39 | $5.54 | 104,288 | — | — |
| 2004-10-21 | $5.35 | $5.49 | 98,888 | — | — |
| 2004-10-20 | $5.39 | $5.54 | 58,388 | — | — |
| 2004-10-19 | $5.29 | $5.44 | 78,300 | — | — |
| 2004-10-18 | $5.24 | $5.38 | 100,913 | — | — |
| 2004-10-15 | $5.33 | $5.47 | 49,275 | — | — |
| 2004-10-14 | $5.19 | $5.33 | 90,113 | — | — |
| 2004-10-13 | $5.22 | $5.36 | 115,088 | — | — |
| 2004-10-12 | $5.35 | $5.49 | 23,288 | — | — |
| 2004-10-11 | $5.33 | $5.47 | 42,863 | — | — |
| 2004-10-08 | $5.24 | $5.38 | 77,625 | — | — |
| 2004-10-07 | $5.33 | $5.47 | 46,913 | — | — |
| 2004-10-06 | $5.41 | $5.56 | 107,663 | — | — |
| 2004-10-05 | $5.24 | $5.38 | 51,300 | — | — |
| 2004-10-04 | $5.31 | $5.45 | 115,088 | — | — |
| 2004-10-01 | $5.40 | $5.54 | 125,888 | — | — |
| 2004-09-30 | $5.32 | $5.46 | 92,475 | — | — |
| 2004-09-29 | $5.30 | $5.44 | 55,013 | — | — |
| 2004-09-28 | $5.33 | $5.47 | 60,413 | — | — |
| 2004-09-27 | $5.27 | $5.41 | 128,925 | — | — |
| 2004-09-24 | $5.28 | $5.42 | 92,475 | — | — |
| 2004-09-23 | $5.19 | $5.33 | 63,113 | — | — |
| 2004-09-22 | $5.29 | $5.43 | 156,600 | — | — |
| 2004-09-21 | $5.28 | $5.42 | 59,738 | — | — |
| 2004-09-20 | $5.27 | $5.40 | 105,300 | — | — |
| 2004-09-17 | $5.22 | $5.36 | 199,125 | — | — |
| 2004-09-16 | $5.25 | $5.39 | 74,250 | — | — |
| 2004-09-15 | $5.14 | $5.28 | 209,925 | — | — |
| 2004-09-14 | $5.04 | $5.17 | 115,763 | — | — |
| 2004-09-13 | $5.12 | $5.25 | 198,788 | — | — |
| 2004-09-10 | $5.08 | $5.22 | 156,600 | — | — |
| 2004-09-09 | $5.23 | $5.37 | 310,838 | — | — |
| 2004-09-08 | $5.38 | $5.53 | 120,488 | — | — |
| 2004-09-07 | $5.52 | $5.66 | 218,363 | — | — |
| 2004-09-03 | $5.51 | $5.66 | 165,713 | — | — |
| 2004-09-02 | $5.51 | $5.66 | 117,450 | — | — |
| 2004-09-01 | $5.48 | $5.63 | 454,613 | — | — |
| 2004-08-31 | $5.27 | $5.41 | 183,938 | — | — |
| 2004-08-30 | $5.22 | $5.36 | 174,488 | — | — |
| 2004-08-27 | $5.34 | $5.48 | 174,488 | — | — |
| 2004-08-26 | $5.32 | $5.46 | 288,900 | — | — |
| 2004-08-25 | $5.35 | $5.50 | 1,078,313 | — | — |
| 2004-08-24 | $5.36 | $5.51 | 1,089,113 | — | — |
| 2004-08-23 | $5.19 | $5.33 | 904,838 | — | — |
| 2004-08-20 | $5.03 | $5.16 | 89,775 | — | — |
| 2004-08-19 | $5.00 | $5.14 | 104,625 | — | — |
| 2004-08-18 | $5.04 | $5.17 | 183,600 | — | — |
| 2004-08-17 | $4.94 | $5.07 | 160,988 | — | — |
| 2004-08-16 | $5.04 | $5.17 | 123,863 | — | — |
| 2004-08-13 | $5.03 | $5.16 | 184,275 | — | — |
| 2004-08-12 | $4.97 | $5.10 | 99,563 | — | — |
| 2004-08-11 | $5.04 | $5.17 | 151,200 | — | — |
| 2004-08-10 | $5.05 | $5.19 | 363,150 | — | — |
| 2004-08-09 | $5.05 | $5.19 | 286,875 | — | — |
| 2004-08-06 | $4.83 | $4.96 | 131,625 | — | — |
| 2004-08-05 | $4.86 | $4.99 | 274,050 | — | — |
| 2004-08-04 | $4.97 | $5.11 | 76,613 | — | — |
| 2004-08-03 | $4.92 | $5.05 | 121,838 | — | — |
| 2004-08-02 | $5.05 | $5.18 | 127,913 | — | — |
| 2004-07-30 | $4.99 | $5.12 | 215,663 | — | — |
| 2004-07-29 | $5.03 | $5.17 | 245,700 | — | — |
| 2004-07-28 | $5.04 | $5.17 | 203,513 | — | — |
| 2004-07-27 | $5.06 | $5.17 | 470,475 | — | — |
| 2004-07-26 | $5.04 | $5.15 | 202,163 | — | — |
| 2004-07-23 | $4.96 | $5.07 | 140,400 | — | — |
| 2004-07-22 | $5.08 | $5.20 | 81,675 | — | — |
| 2004-07-21 | $5.14 | $5.25 | 230,850 | — | — |
| 2004-07-20 | $5.11 | $5.22 | 248,738 | — | — |
| 2004-07-19 | $4.89 | $5.00 | 123,188 | — | — |
| 2004-07-16 | $4.95 | $5.06 | 75,263 | — | — |
| 2004-07-15 | $4.93 | $5.04 | 169,425 | — | — |
| 2004-07-14 | $4.90 | $5.01 | 265,613 | — | — |
| 2004-07-13 | $4.96 | $5.07 | 93,150 | — | — |
| 2004-07-12 | $4.99 | $5.10 | 172,463 | — | — |
| 2004-07-09 | $4.83 | $4.94 | 144,788 | — | — |
| 2004-07-08 | $4.74 | $4.85 | 126,225 | — | — |
| 2004-07-07 | $4.78 | $4.89 | 95,850 | — | — |
| 2004-07-06 | $4.74 | $4.85 | 162,338 | — | — |
| 2004-07-02 | $4.50 | $4.60 | 187,988 | — | — |
| 2004-07-01 | $4.51 | $4.61 | 312,525 | — | — |
| 2004-06-30 | $4.53 | $4.63 | 255,488 | — | — |
| 2004-06-29 | $4.54 | $4.64 | 234,563 | — | — |
| 2004-06-28 | $4.59 | $4.70 | 223,763 | — | — |
| 2004-06-25 | $4.62 | $4.72 | 853,200 | — | — |
| 2004-06-24 | $4.58 | $4.68 | 141,075 | — | — |
| 2004-06-23 | $4.59 | $4.70 | 220,388 | — | — |
| 2004-06-22 | $4.61 | $4.71 | 190,350 | — | — |
| 2004-06-21 | $4.59 | $4.69 | 280,125 | — | — |
| 2004-06-18 | $4.44 | $4.54 | 398,925 | — | — |
| 2004-06-17 | $4.61 | $4.71 | 167,738 | — | — |
| 2004-06-16 | $4.67 | $4.77 | 167,738 | — | — |
| 2004-06-15 | $4.66 | $4.76 | 193,725 | — | — |
| 2004-06-14 | $4.65 | $4.75 | 212,625 | — | — |
| 2004-06-10 | $4.71 | $4.82 | 166,725 | — | — |
| 2004-06-09 | $4.70 | $4.80 | 272,700 | — | — |
| 2004-06-08 | $4.66 | $4.77 | 156,938 | — | — |
| 2004-06-07 | $4.67 | $4.77 | 139,388 | — | — |
| 2004-06-04 | $4.67 | $4.77 | 280,125 | — | — |
| 2004-06-03 | $4.71 | $4.82 | 79,313 | — | — |
| 2004-06-02 | $4.68 | $4.79 | 75,263 | — | — |
| 2004-06-01 | $4.74 | $4.85 | 175,500 | — | — |
| 2004-05-28 | $4.60 | $4.71 | 72,225 | — | — |
| 2004-05-27 | $4.80 | $4.91 | 79,988 | — | — |
| 2004-05-26 | $4.74 | $4.85 | 105,300 | — | — |
| 2004-05-25 | $4.74 | $4.85 | 156,263 | — | — |
| 2004-05-24 | $4.73 | $4.83 | 125,213 | — | — |
| 2004-05-21 | $4.73 | $4.84 | 168,413 | — | — |
| 2004-05-20 | $4.64 | $4.74 | 125,888 | — | — |
| 2004-05-19 | $4.60 | $4.71 | 185,625 | — | — |
| 2004-05-18 | $4.70 | $4.80 | 283,500 | — | — |
| 2004-05-17 | $4.70 | $4.81 | 147,488 | — | — |
| 2004-05-14 | $4.63 | $4.73 | 196,088 | — | — |
| 2004-05-13 | $4.59 | $4.69 | 106,988 | — | — |
| 2004-05-12 | $4.67 | $4.77 | 153,563 | — | — |
| 2004-05-11 | $4.64 | $4.74 | 268,650 | — | — |
| 2004-05-10 | $4.38 | $4.48 | 234,225 | — | — |
| 2004-05-07 | $4.54 | $4.64 | 187,650 | — | — |
| 2004-05-06 | $4.57 | $4.67 | 149,175 | — | — |
| 2004-05-05 | $4.77 | $4.88 | 71,550 | — | — |
| 2004-05-04 | $4.89 | $5.00 | 305,775 | — | — |
| 2004-05-03 | $4.74 | $4.84 | 167,063 | — | — |
| 2004-04-30 | $4.65 | $4.76 | 106,313 | — | — |
| 2004-04-29 | $4.68 | $4.79 | 253,800 | — | — |
| 2004-04-28 | $4.69 | $4.79 | 125,213 | — | — |
| 2004-04-27 | $4.89 | $4.98 | 158,963 | — | — |
| 2004-04-26 | $4.82 | $4.91 | 71,550 | — | — |
| 2004-04-23 | $4.93 | $5.03 | 98,888 | — | — |
| 2004-04-22 | $4.89 | $4.98 | 80,663 | — | — |
| 2004-04-21 | $4.90 | $5.00 | 159,975 | — | — |
| 2004-04-20 | $4.86 | $4.95 | 302,063 | — | — |
| 2004-04-19 | $4.79 | $4.88 | 130,950 | — | — |
| 2004-04-16 | $4.83 | $4.92 | 120,825 | — | — |
| 2004-04-15 | $4.77 | $4.86 | 59,400 | — | — |
| 2004-04-14 | $4.82 | $4.91 | 102,600 | — | — |
| 2004-04-13 | $4.82 | $4.91 | 133,313 | — | — |
| 2004-04-12 | $4.90 | $5.00 | 187,313 | — | — |
| 2004-04-08 | $4.95 | $5.05 | 111,375 | — | — |
| 2004-04-07 | $4.97 | $5.06 | 60,750 | — | — |
| 2004-04-06 | $4.96 | $5.06 | 100,913 | — | — |
| 2004-04-05 | $4.99 | $5.09 | 133,650 | — | — |
| 2004-04-02 | $4.97 | $5.06 | 212,288 | — | — |
| 2004-04-01 | $4.94 | $5.03 | 241,313 | — | — |
| 2004-03-31 | $4.87 | $4.96 | 63,113 | — | — |
| 2004-03-30 | $4.82 | $4.91 | 100,238 | — | — |
| 2004-03-29 | $4.88 | $4.97 | 154,575 | — | — |
| 2004-03-26 | $4.74 | $4.83 | 111,375 | — | — |
| 2004-03-25 | $4.79 | $4.87 | 271,350 | — | — |
| 2004-03-24 | $4.79 | $4.88 | 226,125 | — | — |
| 2004-03-23 | $4.77 | $4.86 | 78,975 | — | — |
| 2004-03-22 | $4.82 | $4.91 | 204,188 | — | — |
| 2004-03-19 | $4.78 | $4.87 | 91,125 | — | — |
| 2004-03-18 | $4.76 | $4.84 | 85,388 | — | — |
| 2004-03-17 | $4.78 | $4.87 | 119,813 | — | — |
| 2004-03-16 | $4.76 | $4.85 | 107,325 | — | — |
| 2004-03-15 | $4.82 | $4.91 | 122,850 | — | — |
| 2004-03-12 | $4.74 | $4.83 | 176,175 | — | — |
| 2004-03-11 | $4.72 | $4.81 | 188,325 | — | — |
| 2004-03-10 | $4.67 | $4.76 | 183,600 | — | — |
| 2004-03-09 | $4.74 | $4.83 | 161,663 | — | — |
| 2004-03-08 | $4.75 | $4.84 | 214,650 | — | — |
| 2004-03-05 | $5.02 | $5.11 | 241,988 | — | — |
| 2004-03-04 | $5.04 | $5.13 | 313,538 | — | — |
| 2004-03-03 | $5.01 | $5.10 | 244,013 | — | — |
| 2004-03-02 | $5.00 | $5.09 | 615,263 | — | — |
| 2004-03-01 | $4.70 | $4.79 | 561,938 | — | — |
| 2004-02-27 | $4.54 | $4.63 | 120,488 | — | — |
| 2004-02-26 | $4.52 | $4.61 | 119,475 | — | — |
| 2004-02-25 | $4.50 | $4.58 | 341,213 | — | — |
| 2004-02-24 | $4.50 | $4.58 | 384,750 | — | — |
| 2004-02-23 | $4.33 | $4.41 | 233,381 | — | — |
| 2004-02-20 | $4.33 | $4.41 | 517,894 | — | — |
| 2004-02-19 | $4.26 | $4.34 | 166,556 | — | — |
| 2004-02-18 | $4.33 | $4.41 | 187,819 | — | — |
| 2004-02-17 | $4.30 | $4.38 | 168,075 | — | — |
| 2004-02-13 | $4.23 | $4.30 | 281,475 | — | — |
| 2004-02-12 | $4.19 | $4.27 | 261,225 | — | — |
| 2004-02-11 | $4.05 | $4.13 | 122,513 | — | — |
| 2004-02-10 | $4.03 | $4.10 | 109,856 | — | — |
| 2004-02-09 | $4.00 | $4.08 | 20,756 | — | — |
| 2004-02-06 | $4.05 | $4.12 | 86,569 | — | — |
| 2004-02-05 | $3.93 | $4.01 | 65,306 | — | — |
| 2004-02-04 | $3.96 | $4.04 | 98,719 | — | — |
| 2004-02-03 | $4.00 | $4.08 | 162,506 | — | — |
| 2004-02-02 | $4.03 | $4.10 | 37,463 | — | — |
| 2004-01-30 | $3.94 | $4.01 | 145,800 | — | — |
| 2004-01-29 | $3.95 | $4.03 | 296,663 | — | — |
| 2004-01-28 | $3.92 | $4.00 | 156,938 | — | — |
| 2004-01-27 | $3.95 | $4.01 | 188,325 | — | — |
| 2004-01-26 | $3.95 | $4.01 | 290,588 | — | — |
| 2004-01-23 | $3.96 | $4.02 | 163,519 | — | — |
| 2004-01-22 | $3.96 | $4.01 | 235,406 | — | — |
| 2004-01-21 | $3.97 | $4.03 | 47,081 | — | — |
| 2004-01-20 | $3.98 | $4.04 | 110,363 | — | — |
| 2004-01-16 | $3.93 | $3.99 | 454,613 | — | — |
| 2004-01-15 | $3.95 | $4.01 | 87,075 | — | — |
| 2004-01-14 | $3.95 | $4.01 | 390,825 | — | — |
| 2004-01-13 | $3.95 | $4.01 | 186,300 | — | — |
| 2004-01-12 | $3.90 | $3.96 | 59,738 | — | — |
| 2004-01-09 | $3.91 | $3.97 | 58,725 | — | — |
| 2004-01-08 | $3.95 | $4.01 | 75,431 | — | — |
| 2004-01-07 | $3.86 | $3.92 | 118,463 | — | — |
| 2004-01-06 | $3.86 | $3.91 | 104,794 | — | — |
| 2004-01-05 | $3.75 | $3.80 | 106,819 | — | — |
| 2004-01-02 | $3.75 | $3.81 | 153,394 | — | — |