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
- 1996-12-11 to 2026-09-03
- 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 | $4.42 | $4.63 | 10,800 | — | — |
| 2004-12-30 | $4.58 | $4.80 | 15,400 | — | — |
| 2004-12-29 | $4.69 | $4.92 | 11,800 | — | — |
| 2004-12-28 | $4.43 | $4.65 | 21,900 | — | — |
| 2004-12-27 | $4.43 | $4.65 | 23,100 | — | — |
| 2004-12-23 | $4.37 | $4.58 | 5,500 | — | — |
| 2004-12-22 | $4.36 | $4.57 | 7,900 | — | — |
| 2004-12-21 | $4.33 | $4.54 | 5,600 | — | — |
| 2004-12-20 | $4.28 | $4.49 | 7,400 | — | — |
| 2004-12-17 | $4.49 | $4.71 | 20,200 | — | — |
| 2004-12-16 | $4.38 | $4.59 | 7,100 | — | — |
| 2004-12-15 | $4.33 | $4.54 | 8,600 | — | — |
| 2004-12-14 | $4.30 | $4.51 | 4,600 | — | — |
| 2004-12-13 | $4.26 | $4.47 | 3,100 | — | — |
| 2004-12-10 | $4.28 | $4.49 | 12,800 | — | — |
| 2004-12-09 | $4.25 | $4.46 | 20,500 | — | — |
| 2004-12-08 | $4.29 | $4.50 | 11,900 | — | — |
| 2004-12-07 | $4.39 | $4.60 | 9,100 | — | — |
| 2004-12-06 | $4.29 | $4.50 | 7,000 | — | — |
| 2004-12-03 | $4.21 | $4.41 | 21,900 | — | — |
| 2004-12-02 | $4.35 | $4.56 | 16,100 | — | — |
| 2004-12-01 | $4.17 | $4.37 | 13,600 | — | — |
| 2004-11-30 | $4.29 | $4.50 | 37,500 | — | — |
| 2004-11-29 | $4.39 | $4.60 | 119,100 | — | — |
| 2004-11-26 | $3.81 | $4.00 | 18,000 | — | — |
| 2004-11-24 | $3.69 | $3.87 | 39,000 | — | — |
| 2004-11-23 | $3.71 | $3.89 | 29,500 | — | — |
| 2004-11-22 | $3.49 | $3.66 | 77,900 | — | — |
| 2004-11-19 | $3.50 | $3.67 | 10,200 | — | — |
| 2004-11-18 | $3.40 | $3.57 | 12,900 | — | — |
| 2004-11-17 | $3.32 | $3.48 | 18,700 | — | — |
| 2004-11-16 | $3.32 | $3.48 | 23,400 | — | — |
| 2004-11-15 | $3.14 | $3.29 | 23,100 | — | — |
| 2004-11-12 | $3.21 | $3.37 | 15,800 | — | — |
| 2004-11-11 | $3.19 | $3.35 | 48,900 | — | — |
| 2004-11-10 | $3.27 | $3.43 | 62,200 | — | — |
| 2004-11-09 | $3.29 | $3.45 | 25,600 | — | — |
| 2004-11-08 | $3.30 | $3.46 | 69,000 | — | — |
| 2004-11-05 | $3.20 | $3.36 | 52,900 | — | — |
| 2004-11-04 | $3.17 | $3.32 | 74,400 | — | — |
| 2004-11-03 | $3.09 | $3.24 | 350,000 | — | — |
| 2004-11-02 | $4.46 | $4.68 | 700 | — | — |
| 2004-11-01 | $4.29 | $4.50 | 10,700 | — | — |
| 2004-10-29 | $4.67 | $4.90 | 7,900 | — | — |
| 2004-10-28 | $4.51 | $4.73 | 200 | — | — |
| 2004-10-27 | $4.51 | $4.73 | 2,000 | — | — |
| 2004-10-26 | $4.51 | $4.73 | 1,000 | — | — |
| 2004-10-25 | $4.60 | $4.82 | 8,200 | — | — |
| 2004-10-22 | $4.76 | $4.99 | 0 | — | — |
| 2004-10-21 | $4.76 | $4.99 | 3,600 | — | — |
| 2004-10-20 | $4.50 | $4.72 | 2,100 | — | — |
| 2004-10-19 | $4.50 | $4.72 | 14,700 | — | — |
| 2004-10-18 | $4.58 | $4.80 | 300 | — | — |
| 2004-10-15 | $4.50 | $4.72 | 3,000 | — | — |
| 2004-10-14 | $4.59 | $4.81 | 100 | — | — |
| 2004-10-13 | $4.44 | $4.66 | 2,400 | — | — |
| 2004-10-12 | $4.39 | $4.60 | 16,800 | — | — |
| 2004-10-11 | $4.68 | $4.91 | 800 | — | — |
| 2004-10-08 | $4.54 | $4.76 | 7,300 | — | — |
| 2004-10-07 | $4.74 | $4.97 | 2,300 | — | — |
| 2004-10-06 | $4.74 | $4.97 | 6,300 | — | — |
| 2004-10-05 | $4.75 | $4.98 | 18,400 | — | — |
| 2004-10-04 | $4.35 | $4.56 | 9,300 | — | — |
| 2004-10-01 | $4.49 | $4.71 | 4,200 | — | — |
| 2004-09-30 | $4.40 | $4.61 | 10,100 | — | — |
| 2004-09-29 | $4.30 | $4.51 | 3,600 | — | — |
| 2004-09-28 | $4.25 | $4.46 | 6,200 | — | — |
| 2004-09-27 | $4.18 | $4.38 | 19,300 | — | — |
| 2004-09-24 | $4.38 | $4.59 | 3,500 | — | — |
| 2004-09-23 | $4.49 | $4.71 | 2,400 | — | — |
| 2004-09-22 | $4.43 | $4.65 | 6,300 | — | — |
| 2004-09-21 | $4.65 | $4.88 | 8,200 | — | — |
| 2004-09-20 | $4.60 | $4.82 | 6,900 | — | — |
| 2004-09-17 | $4.64 | $4.87 | 11,500 | — | — |
| 2004-09-16 | $4.36 | $4.57 | 3,100 | — | — |
| 2004-09-15 | $4.41 | $4.62 | 12,200 | — | — |
| 2004-09-14 | $4.50 | $4.72 | 4,500 | — | — |
| 2004-09-13 | $4.44 | $4.66 | 3,000 | — | — |
| 2004-09-10 | $4.33 | $4.54 | 100 | — | — |
| 2004-09-09 | $4.50 | $4.72 | 4,400 | — | — |
| 2004-09-08 | $4.55 | $4.77 | 8,900 | — | — |
| 2004-09-07 | $4.79 | $5.02 | 5,000 | — | — |
| 2004-09-03 | $4.89 | $5.13 | 0 | — | — |
| 2004-09-02 | $4.89 | $5.13 | 3,300 | — | — |
| 2004-09-01 | $4.57 | $4.79 | 800 | — | — |
| 2004-08-31 | $4.80 | $5.03 | 5,700 | — | — |
| 2004-08-30 | $4.73 | $4.96 | 0 | — | — |
| 2004-08-27 | $4.73 | $4.96 | 1,800 | — | — |
| 2004-08-26 | $4.61 | $4.83 | 800 | — | — |
| 2004-08-25 | $4.60 | $4.82 | 4,700 | — | — |
| 2004-08-24 | $4.59 | $4.81 | 900 | — | — |
| 2004-08-23 | $4.80 | $5.03 | 1,800 | — | — |
| 2004-08-20 | $4.80 | $5.03 | 14,800 | — | — |
| 2004-08-19 | $4.40 | $4.61 | 6,000 | — | — |
| 2004-08-18 | $4.30 | $4.51 | 10,000 | — | — |
| 2004-08-17 | $4.48 | $4.70 | 9,500 | — | — |
| 2004-08-16 | $4.30 | $4.51 | 9,000 | — | — |
| 2004-08-13 | $4.36 | $4.57 | 2,400 | — | — |
| 2004-08-12 | $4.34 | $4.55 | 4,200 | — | — |
| 2004-08-11 | $4.45 | $4.67 | 700 | — | — |
| 2004-08-10 | $4.49 | $4.71 | 10,400 | — | — |
| 2004-08-09 | $4.70 | $4.93 | 4,800 | — | — |
| 2004-08-06 | $4.80 | $5.03 | 6,900 | — | — |
| 2004-08-05 | $4.94 | $5.18 | 3,600 | — | — |
| 2004-08-04 | $5.11 | $5.36 | 2,600 | — | — |
| 2004-08-03 | $5.19 | $5.44 | 0 | — | — |
| 2004-08-02 | $5.19 | $5.44 | 5,200 | — | — |
| 2004-07-30 | $5.00 | $5.24 | 5,800 | — | — |
| 2004-07-29 | $5.19 | $5.44 | 34,900 | — | — |
| 2004-07-28 | $5.10 | $5.35 | 6,000 | — | — |
| 2004-07-27 | $5.26 | $5.52 | 8,500 | — | — |
| 2004-07-26 | $5.27 | $5.53 | 6,500 | — | — |
| 2004-07-23 | $5.39 | $5.55 | 6,600 | — | — |
| 2004-07-22 | $5.22 | $5.37 | 32,000 | — | — |
| 2004-07-21 | $5.28 | $5.43 | 8,800 | — | — |
| 2004-07-20 | $5.52 | $5.68 | 18,600 | — | — |
| 2004-07-19 | $5.75 | $5.92 | 3,900 | — | — |
| 2004-07-16 | $5.78 | $5.95 | 3,300 | — | — |
| 2004-07-15 | $5.80 | $5.97 | 9,500 | — | — |
| 2004-07-14 | $5.72 | $5.89 | 6,900 | — | — |
| 2004-07-13 | $5.70 | $5.87 | 27,400 | — | — |
| 2004-07-12 | $5.77 | $5.94 | 38,200 | — | — |
| 2004-07-09 | $5.37 | $5.53 | 22,200 | — | — |
| 2004-07-08 | $5.22 | $5.37 | 14,100 | — | — |
| 2004-07-07 | $5.34 | $5.50 | 13,700 | — | — |
| 2004-07-06 | $5.36 | $5.52 | 14,400 | — | — |
| 2004-07-02 | $5.58 | $5.74 | 4,600 | — | — |
| 2004-07-01 | $5.62 | $5.78 | 10,100 | — | — |
| 2004-06-30 | $5.31 | $5.46 | 8,000 | — | — |
| 2004-06-29 | $5.32 | $5.48 | 4,700 | — | — |
| 2004-06-28 | $5.35 | $5.51 | 10,700 | — | — |
| 2004-06-25 | $5.51 | $5.67 | 9,500 | — | — |
| 2004-06-24 | $5.54 | $5.70 | 54,900 | — | — |
| 2004-06-23 | $5.60 | $5.76 | 181,900 | — | — |
| 2004-06-22 | $4.90 | $5.04 | 2,000 | — | — |
| 2004-06-21 | $4.91 | $5.05 | 1,100 | — | — |
| 2004-06-18 | $5.00 | $5.15 | 3,000 | — | — |
| 2004-06-17 | $4.82 | $4.96 | 4,300 | — | — |
| 2004-06-16 | $4.85 | $4.99 | 3,100 | — | — |
| 2004-06-15 | $4.80 | $4.94 | 9,100 | — | — |
| 2004-06-14 | $4.90 | $5.04 | 4,700 | — | — |
| 2004-06-10 | $4.90 | $5.04 | 1,500 | — | — |
| 2004-06-09 | $4.80 | $4.94 | 14,200 | — | — |
| 2004-06-08 | $5.00 | $5.15 | 2,100 | — | — |
| 2004-06-07 | $4.80 | $4.94 | 2,700 | — | — |
| 2004-06-04 | $4.99 | $5.14 | 5,400 | — | — |
| 2004-06-03 | $4.90 | $5.04 | 4,000 | — | — |
| 2004-06-02 | $4.98 | $5.13 | 3,300 | — | — |
| 2004-06-01 | $4.84 | $4.98 | 3,200 | — | — |
| 2004-05-28 | $5.03 | $5.18 | 2,000 | — | — |
| 2004-05-27 | $4.95 | $5.09 | 6,600 | — | — |
| 2004-05-26 | $4.84 | $4.98 | 11,200 | — | — |
| 2004-05-25 | $4.65 | $4.79 | 9,400 | — | — |
| 2004-05-24 | $4.40 | $4.53 | 3,700 | — | — |
| 2004-05-21 | $4.37 | $4.50 | 2,600 | — | — |
| 2004-05-20 | $4.27 | $4.39 | 5,400 | — | — |
| 2004-05-19 | $4.10 | $4.22 | 9,700 | — | — |
| 2004-05-18 | $4.13 | $4.25 | 4,700 | — | — |
| 2004-05-17 | $4.05 | $4.17 | 5,700 | — | — |
| 2004-05-14 | $4.06 | $4.18 | 21,200 | — | — |
| 2004-05-13 | $4.02 | $4.14 | 10,600 | — | — |
| 2004-05-12 | $4.00 | $4.12 | 9,000 | — | — |
| 2004-05-11 | $4.19 | $4.31 | 6,000 | — | — |
| 2004-05-10 | $4.10 | $4.22 | 7,700 | — | — |
| 2004-05-07 | $4.31 | $4.44 | 5,100 | — | — |
| 2004-05-06 | $4.57 | $4.70 | 12,500 | — | — |
| 2004-05-05 | $4.45 | $4.58 | 12,000 | — | — |
| 2004-05-04 | $4.40 | $4.53 | 22,500 | — | — |
| 2004-05-03 | $4.20 | $4.32 | 28,400 | — | — |
| 2004-04-30 | $4.52 | $4.65 | 12,500 | — | — |
| 2004-04-29 | $4.74 | $4.88 | 1,700 | — | — |
| 2004-04-28 | $5.08 | $5.23 | 11,800 | — | — |
| 2004-04-27 | $4.87 | $5.01 | 9,200 | — | — |
| 2004-04-26 | $4.85 | $4.99 | 11,000 | — | — |
| 2004-04-23 | $5.00 | $5.15 | 1,000 | — | — |
| 2004-04-22 | $5.03 | $5.18 | 5,100 | — | — |
| 2004-04-21 | $4.80 | $4.94 | 15,500 | — | — |
| 2004-04-20 | $5.00 | $5.15 | 4,700 | — | — |
| 2004-04-19 | $5.04 | $5.19 | 2,900 | — | — |
| 2004-04-16 | $5.19 | $5.34 | 6,400 | — | — |
| 2004-04-15 | $5.19 | $5.34 | 1,800 | — | — |
| 2004-04-14 | $5.19 | $5.34 | 3,900 | — | — |
| 2004-04-13 | $5.17 | $5.32 | 1,800 | — | — |
| 2004-04-12 | $5.25 | $5.40 | 10,700 | — | — |
| 2004-04-08 | $5.29 | $5.44 | 4,500 | — | — |
| 2004-04-07 | $5.49 | $5.65 | 6,500 | — | — |
| 2004-04-06 | $5.49 | $5.65 | 2,200 | — | — |
| 2004-04-05 | $5.49 | $5.65 | 13,600 | — | — |
| 2004-04-02 | $5.49 | $5.65 | 8,900 | — | — |
| 2004-04-01 | $5.60 | $5.76 | 22,500 | — | — |
| 2004-03-31 | $5.27 | $5.42 | 4,400 | — | — |
| 2004-03-30 | $5.40 | $5.56 | 6,400 | — | — |
| 2004-03-29 | $5.50 | $5.66 | 8,000 | — | — |
| 2004-03-26 | $5.49 | $5.65 | 29,200 | — | — |
| 2004-03-25 | $4.90 | $5.04 | 10,700 | — | — |
| 2004-03-24 | $4.70 | $4.84 | 10,600 | — | — |
| 2004-03-23 | $4.72 | $4.86 | 13,800 | — | — |
| 2004-03-22 | $5.15 | $5.30 | 13,900 | — | — |
| 2004-03-19 | $5.18 | $5.33 | 9,500 | — | — |
| 2004-03-18 | $5.33 | $5.49 | 13,800 | — | — |
| 2004-03-17 | $5.06 | $5.21 | 16,800 | — | — |
| 2004-03-16 | $4.71 | $4.85 | 10,800 | — | — |
| 2004-03-15 | $4.73 | $4.87 | 12,600 | — | — |
| 2004-03-12 | $5.34 | $5.50 | 14,500 | — | — |
| 2004-03-11 | $4.93 | $5.07 | 17,300 | — | — |
| 2004-03-10 | $5.16 | $5.31 | 13,600 | — | — |
| 2004-03-09 | $5.40 | $5.56 | 12,300 | — | — |
| 2004-03-08 | $5.40 | $5.56 | 11,100 | — | — |
| 2004-03-05 | $5.29 | $5.44 | 11,300 | — | — |
| 2004-03-04 | $5.42 | $5.58 | 61,100 | — | — |
| 2004-03-03 | $5.50 | $5.66 | 71,100 | — | — |
| 2004-03-02 | $4.77 | $4.91 | 9,100 | — | — |
| 2004-03-01 | $5.00 | $5.15 | 13,200 | — | — |
| 2004-02-27 | $4.75 | $4.89 | 14,200 | — | — |
| 2004-02-26 | $5.00 | $5.15 | 10,400 | — | — |
| 2004-02-25 | $5.06 | $5.21 | 1,500 | — | — |
| 2004-02-24 | $4.78 | $4.92 | 5,100 | — | — |
| 2004-02-23 | $4.90 | $5.04 | 27,200 | — | — |
| 2004-02-20 | $5.10 | $5.25 | 7,100 | — | — |
| 2004-02-19 | $4.96 | $5.10 | 3,900 | — | — |
| 2004-02-18 | $5.25 | $5.40 | 10,200 | — | — |
| 2004-02-17 | $5.00 | $5.15 | 35,300 | — | — |
| 2004-02-13 | $5.50 | $5.66 | 6,600 | — | — |
| 2004-02-12 | $5.52 | $5.68 | 8,900 | — | — |
| 2004-02-11 | $5.52 | $5.68 | 6,200 | — | — |
| 2004-02-10 | $5.66 | $5.83 | 37,800 | — | — |
| 2004-02-09 | $5.54 | $5.70 | 16,200 | — | — |
| 2004-02-06 | $5.13 | $5.28 | 12,200 | — | — |
| 2004-02-05 | $5.23 | $5.38 | 19,100 | — | — |
| 2004-02-04 | $5.00 | $5.15 | 28,400 | — | — |
| 2004-02-03 | $5.24 | $5.39 | 42,100 | — | — |
| 2004-02-02 | $5.51 | $5.67 | 22,000 | — | — |
| 2004-01-30 | $5.76 | $5.93 | 12,600 | — | — |
| 2004-01-29 | $6.02 | $6.20 | 39,600 | — | — |
| 2004-01-28 | $5.55 | $5.71 | 16,600 | — | — |
| 2004-01-27 | $5.46 | $5.62 | 12,800 | — | — |
| 2004-01-26 | $5.55 | $5.71 | 20,000 | — | — |
| 2004-01-23 | $5.30 | $5.45 | 38,300 | — | — |
| 2004-01-22 | $5.50 | $5.66 | 20,500 | — | — |
| 2004-01-21 | $5.61 | $5.77 | 17,100 | — | — |
| 2004-01-20 | $5.66 | $5.83 | 80,800 | — | — |
| 2004-01-16 | $5.76 | $5.93 | 18,200 | — | — |
| 2004-01-15 | $5.81 | $5.98 | 34,200 | — | — |
| 2004-01-14 | $5.91 | $6.08 | 31,300 | — | — |
| 2004-01-13 | $5.94 | $6.11 | 27,700 | — | — |
| 2004-01-12 | $6.02 | $6.20 | 60,700 | — | — |
| 2004-01-09 | $6.37 | $6.56 | 110,600 | — | — |
| 2004-01-08 | $5.85 | $6.02 | 68,500 | — | — |
| 2004-01-07 | $6.20 | $6.38 | 114,200 | — | — |
| 2004-01-06 | $6.36 | $6.55 | 246,500 | — | — |
| 2004-01-05 | $7.39 | $7.61 | 653,200 | — | — |
| 2004-01-02 | $5.40 | $5.56 | 336,900 | — | — |