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
- 1996-03-13 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 | $6.53 | $6.53 | 248,000 | — | — |
| 2004-12-30 | $6.48 | $6.47 | 294,400 | — | — |
| 2004-12-29 | $6.55 | $6.55 | 293,600 | — | — |
| 2004-12-28 | $6.78 | $6.78 | 607,200 | — | — |
| 2004-12-27 | $6.46 | $6.46 | 580,000 | — | — |
| 2004-12-23 | $6.70 | $6.70 | 445,600 | — | — |
| 2004-12-22 | $6.62 | $6.62 | 761,600 | — | — |
| 2004-12-21 | $6.31 | $6.31 | 2,169,600 | — | — |
| 2004-12-20 | $6.52 | $6.52 | 1,865,600 | — | — |
| 2004-12-17 | $6.64 | $6.64 | 2,662,400 | — | — |
| 2004-12-16 | $6.56 | $6.56 | 8,428,000 | — | — |
| 2004-12-15 | $5.46 | $5.46 | 559,200 | — | — |
| 2004-12-14 | $5.39 | $5.39 | 373,600 | — | — |
| 2004-12-13 | $5.43 | $5.43 | 531,200 | — | — |
| 2004-12-10 | $5.28 | $5.28 | 786,400 | — | — |
| 2004-12-09 | $5.43 | $5.43 | 1,052,000 | — | — |
| 2004-12-08 | $5.51 | $5.51 | 297,600 | — | — |
| 2004-12-07 | $5.46 | $5.46 | 486,400 | — | — |
| 2004-12-06 | $5.52 | $5.52 | 473,600 | — | — |
| 2004-12-03 | $5.50 | $5.50 | 673,600 | — | — |
| 2004-12-02 | $5.55 | $5.55 | 224,000 | — | — |
| 2004-12-01 | $5.51 | $5.51 | 444,800 | — | — |
| 2004-11-30 | $5.44 | $5.44 | 381,600 | — | — |
| 2004-11-29 | $5.45 | $5.45 | 340,000 | — | — |
| 2004-11-26 | $5.44 | $5.44 | 104,800 | — | — |
| 2004-11-24 | $5.43 | $5.43 | 395,200 | — | — |
| 2004-11-23 | $5.52 | $5.52 | 205,600 | — | — |
| 2004-11-22 | $5.51 | $5.51 | 352,000 | — | — |
| 2004-11-19 | $5.38 | $5.38 | 684,000 | — | — |
| 2004-11-18 | $5.44 | $5.44 | 686,400 | — | — |
| 2004-11-17 | $5.54 | $5.54 | 801,600 | — | — |
| 2004-11-16 | $5.57 | $5.57 | 769,600 | — | — |
| 2004-11-15 | $5.44 | $5.44 | 626,400 | — | — |
| 2004-11-12 | $5.47 | $5.47 | 284,000 | — | — |
| 2004-11-11 | $5.46 | $5.46 | 280,800 | — | — |
| 2004-11-10 | $5.36 | $5.36 | 858,400 | — | — |
| 2004-11-09 | $5.39 | $5.39 | 792,800 | — | — |
| 2004-11-08 | $5.28 | $5.28 | 1,350,400 | — | — |
| 2004-11-05 | $5.29 | $5.29 | 511,200 | — | — |
| 2004-11-04 | $5.20 | $5.20 | 1,201,600 | — | — |
| 2004-11-03 | $4.96 | $4.96 | 704,000 | — | — |
| 2004-11-02 | $4.85 | $4.85 | 980,000 | — | — |
| 2004-11-01 | $4.82 | $4.82 | 1,104,000 | — | — |
| 2004-10-29 | $5.03 | $5.03 | 826,400 | — | — |
| 2004-10-28 | $4.99 | $4.99 | 555,200 | — | — |
| 2004-10-27 | $5.05 | $5.05 | 768,000 | — | — |
| 2004-10-26 | $4.93 | $4.93 | 1,046,400 | — | — |
| 2004-10-25 | $4.92 | $4.92 | 1,921,600 | — | — |
| 2004-10-22 | $5.30 | $5.30 | 956,000 | — | — |
| 2004-10-21 | $5.27 | $5.27 | 955,200 | — | — |
| 2004-10-20 | $5.04 | $5.04 | 366,400 | — | — |
| 2004-10-19 | $5.02 | $5.01 | 861,600 | — | — |
| 2004-10-18 | $5.03 | $5.03 | 417,600 | — | — |
| 2004-10-15 | $4.99 | $4.99 | 636,000 | — | — |
| 2004-10-14 | $4.80 | $4.80 | 732,000 | — | — |
| 2004-10-13 | $4.74 | $4.74 | 277,600 | — | — |
| 2004-10-12 | $4.86 | $4.86 | 536,800 | — | — |
| 2004-10-11 | $4.88 | $4.88 | 616,000 | — | — |
| 2004-10-08 | $4.80 | $4.80 | 1,836,000 | — | — |
| 2004-10-07 | $4.85 | $4.85 | 1,468,800 | — | — |
| 2004-10-06 | $4.92 | $4.92 | 1,584,800 | — | — |
| 2004-10-05 | $4.70 | $4.70 | 829,600 | — | — |
| 2004-10-04 | $4.69 | $4.69 | 600,800 | — | — |
| 2004-10-01 | $4.66 | $4.66 | 985,600 | — | — |
| 2004-09-30 | $4.66 | $4.66 | 1,037,600 | — | — |
| 2004-09-29 | $4.72 | $4.72 | 2,595,200 | — | — |
| 2004-09-28 | $4.51 | $4.51 | 1,081,600 | — | — |
| 2004-09-27 | $4.47 | $4.47 | 980,800 | — | — |
| 2004-09-24 | $4.46 | $4.46 | 611,200 | — | — |
| 2004-09-23 | $4.39 | $4.39 | 604,800 | — | — |
| 2004-09-22 | $4.41 | $4.41 | 940,800 | — | — |
| 2004-09-21 | $4.43 | $4.43 | 1,288,800 | — | — |
| 2004-09-20 | $4.22 | $4.22 | 964,800 | — | — |
| 2004-09-17 | $4.09 | $4.09 | 826,400 | — | — |
| 2004-09-16 | $3.97 | $3.97 | 1,479,200 | — | — |
| 2004-09-15 | $3.84 | $3.84 | 752,800 | — | — |
| 2004-09-14 | $3.75 | $3.75 | 389,600 | — | — |
| 2004-09-13 | $3.80 | $3.80 | 524,800 | — | — |
| 2004-09-10 | $3.83 | $3.83 | 427,200 | — | — |
| 2004-09-09 | $3.84 | $3.84 | 517,600 | — | — |
| 2004-09-08 | $3.74 | $3.74 | 692,000 | — | — |
| 2004-09-07 | $3.74 | $3.74 | 1,206,400 | — | — |
| 2004-09-03 | $3.71 | $3.71 | 914,400 | — | — |
| 2004-09-02 | $3.66 | $3.66 | 2,754,400 | — | — |
| 2004-09-01 | $3.33 | $3.33 | 2,144,800 | — | — |
| 2004-08-31 | $3.32 | $3.32 | 1,614,400 | — | — |
| 2004-08-30 | $3.40 | $3.40 | 343,200 | — | — |
| 2004-08-27 | $3.48 | $3.48 | 785,600 | — | — |
| 2004-08-26 | $3.45 | $3.45 | 1,261,600 | — | — |
| 2004-08-25 | $3.47 | $3.47 | 551,200 | — | — |
| 2004-08-24 | $3.53 | $3.53 | 876,000 | — | — |
| 2004-08-23 | $3.47 | $3.47 | 877,600 | — | — |
| 2004-08-20 | $3.58 | $3.58 | 627,200 | — | — |
| 2004-08-19 | $3.62 | $3.62 | 482,400 | — | — |
| 2004-08-18 | $3.70 | $3.70 | 592,800 | — | — |
| 2004-08-17 | $3.60 | $3.60 | 472,000 | — | — |
| 2004-08-16 | $3.50 | $3.50 | 636,800 | — | — |
| 2004-08-13 | $3.44 | $3.44 | 764,800 | — | — |
| 2004-08-12 | $3.61 | $3.61 | 302,400 | — | — |
| 2004-08-11 | $3.70 | $3.70 | 403,200 | — | — |
| 2004-08-10 | $3.80 | $3.80 | 893,600 | — | — |
| 2004-08-09 | $3.60 | $3.60 | 1,508,800 | — | — |
| 2004-08-06 | $3.54 | $3.54 | 1,148,000 | — | — |
| 2004-08-05 | $3.83 | $3.83 | 847,200 | — | — |
| 2004-08-04 | $3.89 | $3.89 | 800,000 | — | — |
| 2004-08-03 | $3.97 | $3.97 | 605,600 | — | — |
| 2004-08-02 | $4.10 | $4.10 | 580,000 | — | — |
| 2004-07-30 | $4.08 | $4.08 | 551,200 | — | — |
| 2004-07-29 | $4.12 | $4.12 | 665,600 | — | — |
| 2004-07-28 | $4.02 | $4.02 | 904,800 | — | — |
| 2004-07-27 | $3.99 | $3.99 | 2,027,200 | — | — |
| 2004-07-26 | $3.95 | $3.95 | 1,388,000 | — | — |
| 2004-07-23 | $4.01 | $4.01 | 1,223,200 | — | — |
| 2004-07-22 | $4.06 | $4.05 | 1,095,200 | — | — |
| 2004-07-21 | $4.18 | $4.17 | 1,052,800 | — | — |
| 2004-07-20 | $4.19 | $4.19 | 698,400 | — | — |
| 2004-07-19 | $4.08 | $4.08 | 790,400 | — | — |
| 2004-07-16 | $4.08 | $4.07 | 701,600 | — | — |
| 2004-07-15 | $4.07 | $4.07 | 844,000 | — | — |
| 2004-07-14 | $4.06 | $4.06 | 1,079,200 | — | — |
| 2004-07-13 | $3.98 | $3.98 | 2,464,800 | — | — |
| 2004-07-12 | $4.15 | $4.15 | 976,800 | — | — |
| 2004-07-09 | $4.21 | $4.21 | 2,506,400 | — | — |
| 2004-07-08 | $4.17 | $4.17 | 1,813,600 | — | — |
| 2004-07-07 | $4.40 | $4.40 | 1,327,200 | — | — |
| 2004-07-06 | $4.46 | $4.46 | 2,115,200 | — | — |
| 2004-07-02 | $4.44 | $4.44 | 1,265,600 | — | — |
| 2004-07-01 | $4.33 | $4.33 | 1,499,200 | — | — |
| 2004-06-30 | $4.26 | $4.26 | 2,840,000 | — | — |
| 2004-06-29 | $4.17 | $4.17 | 13,308,000 | — | — |
| 2004-06-28 | $4.39 | $4.39 | 1,913,600 | — | — |
| 2004-06-25 | $4.71 | $4.71 | 3,466,400 | — | — |
| 2004-06-24 | $4.86 | $4.86 | 1,392,800 | — | — |
| 2004-06-23 | $4.63 | $4.63 | 1,080,800 | — | — |
| 2004-06-22 | $4.36 | $4.36 | 516,800 | — | — |
| 2004-06-21 | $4.13 | $4.13 | 197,600 | — | — |
| 2004-06-18 | $4.12 | $4.12 | 1,292,800 | — | — |
| 2004-06-17 | $4.06 | $4.06 | 162,400 | — | — |
| 2004-06-16 | $4.12 | $4.12 | 216,800 | — | — |
| 2004-06-15 | $4.10 | $4.10 | 965,600 | — | — |
| 2004-06-14 | $4.04 | $4.04 | 442,400 | — | — |
| 2004-06-10 | $4.07 | $4.07 | 179,200 | — | — |
| 2004-06-09 | $3.91 | $3.91 | 623,200 | — | — |
| 2004-06-08 | $4.22 | $4.22 | 150,400 | — | — |
| 2004-06-07 | $4.24 | $4.24 | 392,800 | — | — |
| 2004-06-04 | $4.24 | $4.24 | 141,600 | — | — |
| 2004-06-03 | $4.15 | $4.15 | 266,400 | — | — |
| 2004-06-02 | $4.26 | $4.26 | 97,600 | — | — |
| 2004-06-01 | $4.20 | $4.20 | 284,000 | — | — |
| 2004-05-28 | $4.10 | $4.10 | 249,600 | — | — |
| 2004-05-27 | $4.30 | $4.30 | 209,600 | — | — |
| 2004-05-26 | $4.29 | $4.29 | 346,400 | — | — |
| 2004-05-25 | $4.25 | $4.25 | 909,600 | — | — |
| 2004-05-24 | $4.08 | $4.08 | 507,200 | — | — |
| 2004-05-21 | $4.11 | $4.11 | 304,000 | — | — |
| 2004-05-20 | $4.00 | $4.00 | 743,200 | — | — |
| 2004-05-19 | $4.09 | $4.09 | 391,200 | — | — |
| 2004-05-18 | $4.13 | $4.13 | 171,200 | — | — |
| 2004-05-17 | $4.12 | $4.12 | 286,400 | — | — |
| 2004-05-14 | $4.18 | $4.18 | 213,600 | — | — |
| 2004-05-13 | $4.16 | $4.16 | 272,000 | — | — |
| 2004-05-12 | $4.17 | $4.17 | 196,000 | — | — |
| 2004-05-11 | $4.18 | $4.17 | 355,200 | — | — |
| 2004-05-10 | $4.10 | $4.10 | 707,200 | — | — |
| 2004-05-07 | $4.26 | $4.26 | 245,600 | — | — |
| 2004-05-06 | $4.32 | $4.32 | 330,400 | — | — |
| 2004-05-05 | $4.30 | $4.30 | 405,600 | — | — |
| 2004-05-04 | $4.17 | $4.17 | 673,600 | — | — |
| 2004-05-03 | $4.40 | $4.40 | 868,800 | — | — |
| 2004-04-30 | $4.31 | $4.31 | 1,174,400 | — | — |
| 2004-04-29 | $4.08 | $4.08 | 1,213,600 | — | — |
| 2004-04-28 | $4.24 | $4.24 | 451,200 | — | — |
| 2004-04-27 | $4.45 | $4.45 | 911,200 | — | — |
| 2004-04-26 | $4.26 | $4.26 | 780,000 | — | — |
| 2004-04-23 | $4.16 | $4.16 | 651,200 | — | — |
| 2004-04-22 | $3.97 | $3.97 | 717,600 | — | — |
| 2004-04-21 | $3.85 | $3.85 | 880,800 | — | — |
| 2004-04-20 | $3.75 | $3.75 | 632,800 | — | — |
| 2004-04-19 | $3.65 | $3.65 | 197,600 | — | — |
| 2004-04-16 | $3.62 | $3.62 | 134,400 | — | — |
| 2004-04-15 | $3.56 | $3.56 | 126,400 | — | — |
| 2004-04-14 | $3.53 | $3.53 | 132,800 | — | — |
| 2004-04-13 | $3.66 | $3.66 | 473,600 | — | — |
| 2004-04-12 | $3.62 | $3.62 | 160,800 | — | — |
| 2004-04-08 | $3.49 | $3.49 | 235,200 | — | — |
| 2004-04-07 | $3.37 | $3.37 | 417,600 | — | — |
| 2004-04-06 | $3.49 | $3.49 | 265,600 | — | — |
| 2004-04-05 | $3.68 | $3.68 | 486,400 | — | — |
| 2004-04-02 | $3.62 | $3.62 | 127,200 | — | — |
| 2004-04-01 | $3.63 | $3.63 | 221,600 | — | — |
| 2004-03-31 | $3.73 | $3.73 | 326,400 | — | — |
| 2004-03-30 | $3.69 | $3.69 | 214,400 | — | — |
| 2004-03-29 | $3.65 | $3.65 | 454,400 | — | — |
| 2004-03-26 | $3.48 | $3.48 | 465,600 | — | — |
| 2004-03-25 | $3.50 | $3.50 | 279,200 | — | — |
| 2004-03-24 | $3.52 | $3.52 | 290,400 | — | — |
| 2004-03-23 | $3.50 | $3.50 | 156,800 | — | — |
| 2004-03-22 | $3.51 | $3.51 | 285,600 | — | — |
| 2004-03-19 | $3.48 | $3.48 | 340,800 | — | — |
| 2004-03-18 | $3.50 | $3.50 | 177,600 | — | — |
| 2004-03-17 | $3.34 | $3.34 | 385,600 | — | — |
| 2004-03-16 | $3.40 | $3.40 | 196,800 | — | — |
| 2004-03-15 | $3.38 | $3.38 | 173,600 | — | — |
| 2004-03-12 | $3.41 | $3.41 | 267,200 | — | — |
| 2004-03-11 | $3.36 | $3.36 | 636,800 | — | — |
| 2004-03-10 | $3.26 | $3.26 | 1,598,400 | — | — |
| 2004-03-09 | $3.55 | $3.55 | 587,200 | — | — |
| 2004-03-08 | $3.52 | $3.52 | 418,400 | — | — |
| 2004-03-05 | $3.64 | $3.64 | 212,000 | — | — |
| 2004-03-04 | $3.68 | $3.68 | 120,000 | — | — |
| 2004-03-03 | $3.69 | $3.69 | 450,400 | — | — |
| 2004-03-02 | $3.70 | $3.70 | 736,000 | — | — |
| 2004-03-01 | $3.83 | $3.83 | 716,000 | — | — |
| 2004-02-27 | $3.55 | $3.55 | 716,800 | — | — |
| 2004-02-26 | $3.49 | $3.49 | 346,400 | — | — |
| 2004-02-25 | $3.45 | $3.45 | 394,400 | — | — |
| 2004-02-24 | $3.44 | $3.44 | 673,600 | — | — |
| 2004-02-23 | $3.38 | $3.38 | 1,275,200 | — | — |
| 2004-02-20 | $3.59 | $3.59 | 1,120,000 | — | — |
| 2004-02-19 | $3.35 | $3.35 | 1,676,000 | — | — |
| 2004-02-18 | $3.06 | $3.06 | 337,600 | — | — |
| 2004-02-17 | $3.14 | $3.14 | 212,000 | — | — |
| 2004-02-13 | $3.14 | $3.14 | 53,600 | — | — |
| 2004-02-12 | $3.14 | $3.14 | 284,000 | — | — |
| 2004-02-11 | $3.10 | $3.10 | 1,045,600 | — | — |
| 2004-02-10 | $3.06 | $3.05 | 185,600 | — | — |
| 2004-02-09 | $2.98 | $2.98 | 522,400 | — | — |
| 2004-02-06 | $2.96 | $2.96 | 135,200 | — | — |
| 2004-02-05 | $2.96 | $2.96 | 124,000 | — | — |
| 2004-02-04 | $2.94 | $2.94 | 358,400 | — | — |
| 2004-02-03 | $2.94 | $2.94 | 200,000 | — | — |
| 2004-02-02 | $2.92 | $2.92 | 322,400 | — | — |
| 2004-01-30 | $2.95 | $2.95 | 255,200 | — | — |
| 2004-01-29 | $2.98 | $2.98 | 187,200 | — | — |
| 2004-01-28 | $3.04 | $3.04 | 231,200 | — | — |
| 2004-01-27 | $3.02 | $3.02 | 567,200 | — | — |
| 2004-01-26 | $3.06 | $3.06 | 239,200 | — | — |
| 2004-01-23 | $3.08 | $3.08 | 336,800 | — | — |
| 2004-01-22 | $3.07 | $3.07 | 556,800 | — | — |
| 2004-01-21 | $3.12 | $3.12 | 627,200 | — | — |
| 2004-01-20 | $3.10 | $3.10 | 707,200 | — | — |
| 2004-01-16 | $3.03 | $3.03 | 682,400 | — | — |
| 2004-01-15 | $2.91 | $2.91 | 246,400 | — | — |
| 2004-01-14 | $2.84 | $2.84 | 459,200 | — | — |
| 2004-01-13 | $2.84 | $2.84 | 122,400 | — | — |
| 2004-01-12 | $2.81 | $2.81 | 780,000 | — | — |
| 2004-01-09 | $2.79 | $2.79 | 495,200 | — | — |
| 2004-01-08 | $2.75 | $2.75 | 380,800 | — | — |
| 2004-01-07 | $2.74 | $2.74 | 384,000 | — | — |
| 2004-01-06 | $2.70 | $2.70 | 884,000 | — | — |
| 2004-01-05 | $2.70 | $2.70 | 600,000 | — | — |
| 2004-01-02 | $2.68 | $2.68 | 56,800 | — | — |