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
- 1987-05-05 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 | $7.16 | $7.16 | 131,600 | — | — |
| 2004-12-30 | $7.69 | $7.69 | 455,000 | — | — |
| 2004-12-29 | $6.60 | $6.60 | 186,200 | — | — |
| 2004-12-28 | $7.15 | $7.15 | 211,800 | — | — |
| 2004-12-27 | $7.11 | $7.11 | 419,500 | — | — |
| 2004-12-23 | $7.76 | $7.76 | 1,835,600 | — | — |
| 2004-12-22 | $9.39 | $9.39 | 4,827,000 | — | — |
| 2004-12-21 | $4.25 | $4.25 | 1,900 | — | — |
| 2004-12-20 | $4.30 | $4.30 | 2,900 | — | — |
| 2004-12-17 | $4.30 | $4.30 | 900 | — | — |
| 2004-12-16 | $4.40 | $4.40 | 1,100 | — | — |
| 2004-12-15 | $4.33 | $4.33 | 2,200 | — | — |
| 2004-12-14 | $4.26 | $4.26 | 1,500 | — | — |
| 2004-12-13 | $4.33 | $4.33 | 1,200 | — | — |
| 2004-12-10 | $4.35 | $4.35 | 3,600 | — | — |
| 2004-12-09 | $4.44 | $4.44 | 3,200 | — | — |
| 2004-12-08 | $4.32 | $4.32 | 5,500 | — | — |
| 2004-12-07 | $4.39 | $4.39 | 5,400 | — | — |
| 2004-12-06 | $4.45 | $4.45 | 1,500 | — | — |
| 2004-12-03 | $4.51 | $4.51 | 3,100 | — | — |
| 2004-12-02 | $4.50 | $4.50 | 7,100 | — | — |
| 2004-12-01 | $4.65 | $4.65 | 4,800 | — | — |
| 2004-11-30 | $4.43 | $4.43 | 700 | — | — |
| 2004-11-29 | $4.43 | $4.43 | 2,800 | — | — |
| 2004-11-26 | $4.43 | $4.43 | 500 | — | — |
| 2004-11-24 | $4.42 | $4.42 | 9,000 | — | — |
| 2004-11-23 | $4.42 | $4.42 | 700 | — | — |
| 2004-11-22 | $4.39 | $4.39 | 7,900 | — | — |
| 2004-11-19 | $4.40 | $4.40 | 2,900 | — | — |
| 2004-11-18 | $4.45 | $4.45 | 4,300 | — | — |
| 2004-11-17 | $4.52 | $4.52 | 5,500 | — | — |
| 2004-11-16 | $4.52 | $4.52 | 0 | — | — |
| 2004-11-15 | $4.52 | $4.52 | 4,400 | — | — |
| 2004-11-12 | $4.58 | $4.58 | 2,700 | — | — |
| 2004-11-11 | $4.61 | $4.61 | 3,800 | — | — |
| 2004-11-10 | $4.65 | $4.65 | 2,900 | — | — |
| 2004-11-09 | $4.56 | $4.56 | 6,700 | — | — |
| 2004-11-08 | $4.59 | $4.59 | 1,900 | — | — |
| 2004-11-05 | $4.59 | $4.59 | 0 | — | — |
| 2004-11-04 | $4.59 | $4.59 | 0 | — | — |
| 2004-11-03 | $4.59 | $4.59 | 100 | — | — |
| 2004-11-02 | $4.64 | $4.64 | 900 | — | — |
| 2004-11-01 | $4.59 | $4.59 | 400 | — | — |
| 2004-10-29 | $4.71 | $4.71 | 0 | — | — |
| 2004-10-28 | $4.71 | $4.71 | 1,000 | — | — |
| 2004-10-27 | $4.71 | $4.71 | 2,500 | — | — |
| 2004-10-26 | $4.75 | $4.75 | 3,900 | — | — |
| 2004-10-25 | $4.57 | $4.57 | 5,100 | — | — |
| 2004-10-22 | $4.75 | $4.75 | 2,000 | — | — |
| 2004-10-21 | $4.61 | $4.61 | 2,500 | — | — |
| 2004-10-20 | $4.70 | $4.70 | 4,300 | — | — |
| 2004-10-19 | $4.61 | $4.61 | 3,900 | — | — |
| 2004-10-18 | $4.57 | $4.57 | 4,500 | — | — |
| 2004-10-15 | $4.55 | $4.55 | 2,600 | — | — |
| 2004-10-14 | $4.59 | $4.59 | 3,200 | — | — |
| 2004-10-13 | $4.57 | $4.57 | 0 | — | — |
| 2004-10-12 | $4.57 | $4.57 | 1,900 | — | — |
| 2004-10-11 | $4.38 | $4.38 | 13,300 | — | — |
| 2004-10-08 | $4.61 | $4.61 | 900 | — | — |
| 2004-10-07 | $4.60 | $4.60 | 4,100 | — | — |
| 2004-10-06 | $4.73 | $4.73 | 1,900 | — | — |
| 2004-10-05 | $4.59 | $4.59 | 3,900 | — | — |
| 2004-10-04 | $4.88 | $4.88 | 4,700 | — | — |
| 2004-10-01 | $4.69 | $4.69 | 300 | — | — |
| 2004-09-30 | $4.70 | $4.70 | 2,100 | — | — |
| 2004-09-29 | $4.71 | $4.71 | 2,000 | — | — |
| 2004-09-28 | $4.75 | $4.75 | 9,000 | — | — |
| 2004-09-27 | $4.56 | $4.56 | 9,600 | — | — |
| 2004-09-24 | $4.30 | $4.30 | 0 | — | — |
| 2004-09-23 | $4.30 | $4.30 | 4,300 | — | — |
| 2004-09-22 | $4.33 | $4.33 | 0 | — | — |
| 2004-09-21 | $4.33 | $4.33 | 3,900 | — | — |
| 2004-09-20 | $4.31 | $4.31 | 3,100 | — | — |
| 2004-09-17 | $4.38 | $4.38 | 1,100 | — | — |
| 2004-09-16 | $4.44 | $4.44 | 8,200 | — | — |
| 2004-09-15 | $4.29 | $4.29 | 7,500 | — | — |
| 2004-09-14 | $4.27 | $4.27 | 600 | — | — |
| 2004-09-13 | $4.23 | $4.23 | 4,200 | — | — |
| 2004-09-10 | $4.31 | $4.31 | 5,100 | — | — |
| 2004-09-09 | $4.40 | $4.40 | 3,100 | — | — |
| 2004-09-08 | $4.27 | $4.27 | 1,400 | — | — |
| 2004-09-07 | $4.31 | $4.31 | 1,300 | — | — |
| 2004-09-03 | $4.30 | $4.30 | 500 | — | — |
| 2004-09-02 | $4.36 | $4.36 | 27,200 | — | — |
| 2004-09-01 | $4.35 | $4.35 | 2,300 | — | — |
| 2004-08-31 | $4.35 | $4.35 | 1,000 | — | — |
| 2004-08-30 | $4.35 | $4.35 | 200 | — | — |
| 2004-08-27 | $4.35 | $4.35 | 400 | — | — |
| 2004-08-26 | $4.36 | $4.36 | 2,400 | — | — |
| 2004-08-25 | $4.37 | $4.37 | 3,000 | — | — |
| 2004-08-24 | $4.36 | $4.36 | 11,600 | — | — |
| 2004-08-23 | $4.34 | $4.34 | 4,000 | — | — |
| 2004-08-20 | $4.38 | $4.38 | 400 | — | — |
| 2004-08-19 | $4.39 | $4.39 | 3,800 | — | — |
| 2004-08-18 | $4.36 | $4.36 | 1,700 | — | — |
| 2004-08-17 | $4.36 | $4.36 | 300 | — | — |
| 2004-08-16 | $4.40 | $4.40 | 3,100 | — | — |
| 2004-08-13 | $4.38 | $4.38 | 6,600 | — | — |
| 2004-08-12 | $4.35 | $4.35 | 700 | — | — |
| 2004-08-11 | $4.35 | $4.35 | 13,800 | — | — |
| 2004-08-10 | $4.44 | $4.44 | 1,000 | — | — |
| 2004-08-09 | $4.45 | $4.45 | 3,400 | — | — |
| 2004-08-06 | $4.36 | $4.36 | 4,200 | — | — |
| 2004-08-05 | $4.39 | $4.39 | 900 | — | — |
| 2004-08-04 | $4.43 | $4.43 | 1,500 | — | — |
| 2004-08-03 | $4.37 | $4.37 | 1,400 | — | — |
| 2004-08-02 | $4.36 | $4.36 | 700 | — | — |
| 2004-07-30 | $4.35 | $4.35 | 5,700 | — | — |
| 2004-07-29 | $4.31 | $4.31 | 900 | — | — |
| 2004-07-28 | $4.35 | $4.35 | 4,700 | — | — |
| 2004-07-27 | $4.30 | $4.30 | 2,900 | — | — |
| 2004-07-26 | $4.30 | $4.30 | 4,700 | — | — |
| 2004-07-23 | $4.35 | $4.35 | 4,700 | — | — |
| 2004-07-22 | $4.35 | $4.35 | 3,900 | — | — |
| 2004-07-21 | $4.30 | $4.30 | 4,000 | — | — |
| 2004-07-20 | $4.31 | $4.31 | 15,700 | — | — |
| 2004-07-19 | $4.32 | $4.32 | 4,800 | — | — |
| 2004-07-16 | $4.30 | $4.30 | 5,000 | — | — |
| 2004-07-15 | $4.40 | $4.40 | 4,400 | — | — |
| 2004-07-14 | $4.30 | $4.30 | 2,000 | — | — |
| 2004-07-13 | $4.30 | $4.30 | 4,300 | — | — |
| 2004-07-12 | $4.28 | $4.28 | 9,000 | — | — |
| 2004-07-09 | $4.32 | $4.32 | 3,800 | — | — |
| 2004-07-08 | $4.27 | $4.27 | 4,700 | — | — |
| 2004-07-07 | $4.32 | $4.32 | 10,600 | — | — |
| 2004-07-06 | $4.51 | $4.51 | 7,100 | — | — |
| 2004-07-02 | $4.68 | $4.68 | 11,800 | — | — |
| 2004-07-01 | $4.74 | $4.74 | 6,500 | — | — |
| 2004-06-30 | $4.80 | $4.80 | 17,100 | — | — |
| 2004-06-29 | $4.48 | $4.48 | 6,200 | — | — |
| 2004-06-28 | $4.30 | $4.30 | 9,100 | — | — |
| 2004-06-25 | $4.20 | $4.20 | 1,600 | — | — |
| 2004-06-24 | $4.15 | $4.15 | 1,500 | — | — |
| 2004-06-23 | $4.10 | $4.10 | 2,700 | — | — |
| 2004-06-22 | $4.12 | $4.12 | 13,000 | — | — |
| 2004-06-21 | $4.17 | $4.17 | 6,400 | — | — |
| 2004-06-18 | $4.03 | $4.03 | 11,300 | — | — |
| 2004-06-17 | $4.08 | $4.08 | 5,400 | — | — |
| 2004-06-16 | $3.97 | $3.97 | 3,000 | — | — |
| 2004-06-15 | $4.01 | $4.01 | 0 | — | — |
| 2004-06-14 | $4.01 | $4.01 | 2,000 | — | — |
| 2004-06-10 | $3.91 | $3.91 | 15,200 | — | — |
| 2004-06-09 | $4.10 | $4.10 | 4,600 | — | — |
| 2004-06-08 | $3.96 | $3.96 | 3,900 | — | — |
| 2004-06-07 | $3.90 | $3.90 | 10,600 | — | — |
| 2004-06-04 | $3.83 | $3.83 | 11,200 | — | — |
| 2004-06-03 | $3.98 | $3.98 | 200 | — | — |
| 2004-06-02 | $3.84 | $3.84 | 9,100 | — | — |
| 2004-06-01 | $3.81 | $3.81 | 5,700 | — | — |
| 2004-05-28 | $3.87 | $3.87 | 10,000 | — | — |
| 2004-05-27 | $3.96 | $3.96 | 1,500 | — | — |
| 2004-05-26 | $3.98 | $3.98 | 5,400 | — | — |
| 2004-05-25 | $3.89 | $3.89 | 12,500 | — | — |
| 2004-05-24 | $4.10 | $4.10 | 9,500 | — | — |
| 2004-05-21 | $4.07 | $4.07 | 700 | — | — |
| 2004-05-20 | $4.16 | $4.16 | 500 | — | — |
| 2004-05-19 | $4.19 | $4.19 | 1,000 | — | — |
| 2004-05-18 | $4.21 | $4.21 | 5,900 | — | — |
| 2004-05-17 | $4.18 | $4.18 | 6,800 | — | — |
| 2004-05-14 | $4.18 | $4.18 | 2,600 | — | — |
| 2004-05-13 | $4.19 | $4.19 | 6,800 | — | — |
| 2004-05-12 | $4.15 | $4.15 | 8,600 | — | — |
| 2004-05-11 | $4.15 | $4.15 | 4,400 | — | — |
| 2004-05-10 | $4.18 | $4.18 | 5,100 | — | — |
| 2004-05-07 | $4.33 | $4.33 | 10,100 | — | — |
| 2004-05-06 | $4.24 | $4.24 | 5,900 | — | — |
| 2004-05-05 | $4.22 | $4.22 | 13,400 | — | — |
| 2004-05-04 | $4.09 | $4.09 | 54,400 | — | — |
| 2004-05-03 | $4.29 | $4.29 | 18,800 | — | — |
| 2004-04-30 | $4.30 | $4.30 | 6,000 | — | — |
| 2004-04-29 | $4.29 | $4.29 | 3,800 | — | — |
| 2004-04-28 | $4.21 | $4.21 | 3,000 | — | — |
| 2004-04-27 | $4.30 | $4.30 | 24,200 | — | — |
| 2004-04-26 | $4.20 | $4.20 | 1,700 | — | — |
| 2004-04-23 | $4.14 | $4.14 | 4,700 | — | — |
| 2004-04-22 | $4.18 | $4.18 | 9,400 | — | — |
| 2004-04-21 | $4.16 | $4.16 | 14,200 | — | — |
| 2004-04-20 | $4.30 | $4.30 | 15,600 | — | — |
| 2004-04-19 | $4.35 | $4.35 | 7,800 | — | — |
| 2004-04-16 | $4.44 | $4.44 | 5,400 | — | — |
| 2004-04-15 | $4.43 | $4.43 | 8,800 | — | — |
| 2004-04-14 | $4.54 | $4.54 | 11,100 | — | — |
| 2004-04-13 | $4.59 | $4.59 | 9,900 | — | — |
| 2004-04-12 | $4.49 | $4.49 | 15,500 | — | — |
| 2004-04-08 | $4.60 | $4.60 | 4,400 | — | — |
| 2004-04-07 | $4.55 | $4.55 | 17,800 | — | — |
| 2004-04-06 | $4.49 | $4.49 | 5,300 | — | — |
| 2004-04-05 | $4.34 | $4.34 | 4,500 | — | — |
| 2004-04-02 | $4.44 | $4.44 | 7,600 | — | — |
| 2004-04-01 | $4.44 | $4.44 | 1,000 | — | — |
| 2004-03-31 | $4.41 | $4.41 | 5,600 | — | — |
| 2004-03-30 | $4.49 | $4.49 | 6,400 | — | — |
| 2004-03-29 | $4.38 | $4.38 | 14,000 | — | — |
| 2004-03-26 | $4.34 | $4.34 | 5,000 | — | — |
| 2004-03-25 | $4.34 | $4.34 | 8,800 | — | — |
| 2004-03-24 | $4.35 | $4.35 | 1,200 | — | — |
| 2004-03-23 | $4.30 | $4.30 | 8,700 | — | — |
| 2004-03-22 | $4.34 | $4.34 | 8,100 | — | — |
| 2004-03-19 | $4.31 | $4.31 | 9,700 | — | — |
| 2004-03-18 | $4.29 | $4.29 | 2,100 | — | — |
| 2004-03-17 | $4.30 | $4.30 | 6,700 | — | — |
| 2004-03-16 | $4.30 | $4.30 | 11,100 | — | — |
| 2004-03-15 | $4.30 | $4.30 | 9,900 | — | — |
| 2004-03-12 | $4.30 | $4.30 | 20,800 | — | — |
| 2004-03-11 | $4.09 | $4.09 | 11,700 | — | — |
| 2004-03-10 | $4.16 | $4.16 | 7,800 | — | — |
| 2004-03-09 | $4.18 | $4.18 | 22,600 | — | — |
| 2004-03-08 | $4.35 | $4.35 | 6,400 | — | — |
| 2004-03-05 | $4.47 | $4.47 | 15,800 | — | — |
| 2004-03-04 | $4.39 | $4.39 | 7,500 | — | — |
| 2004-03-03 | $4.33 | $4.33 | 3,000 | — | — |
| 2004-03-02 | $4.34 | $4.34 | 9,900 | — | — |
| 2004-03-01 | $4.33 | $4.33 | 7,600 | — | — |
| 2004-02-27 | $4.33 | $4.33 | 9,600 | — | — |
| 2004-02-26 | $4.33 | $4.33 | 4,500 | — | — |
| 2004-02-25 | $4.34 | $4.34 | 18,000 | — | — |
| 2004-02-24 | $4.36 | $4.36 | 15,000 | — | — |
| 2004-02-23 | $4.38 | $4.38 | 7,700 | — | — |
| 2004-02-20 | $4.45 | $4.45 | 10,600 | — | — |
| 2004-02-19 | $4.44 | $4.44 | 27,300 | — | — |
| 2004-02-18 | $4.35 | $4.35 | 19,400 | — | — |
| 2004-02-17 | $4.50 | $4.50 | 14,500 | — | — |
| 2004-02-13 | $4.20 | $4.20 | 12,500 | — | — |
| 2004-02-12 | $4.20 | $4.20 | 15,500 | — | — |
| 2004-02-11 | $4.12 | $4.12 | 10,500 | — | — |
| 2004-02-10 | $4.05 | $4.05 | 42,300 | — | — |
| 2004-02-09 | $4.34 | $4.34 | 48,400 | — | — |
| 2004-02-06 | $4.13 | $4.13 | 32,500 | — | — |
| 2004-02-05 | $3.99 | $3.99 | 6,800 | — | — |
| 2004-02-04 | $3.90 | $3.90 | 9,200 | — | — |
| 2004-02-03 | $3.90 | $3.90 | 9,800 | — | — |
| 2004-02-02 | $3.90 | $3.90 | 5,300 | — | — |
| 2004-01-30 | $3.95 | $3.95 | 10,200 | — | — |
| 2004-01-29 | $3.97 | $3.97 | 26,000 | — | — |
| 2004-01-28 | $3.87 | $3.87 | 36,700 | — | — |
| 2004-01-27 | $3.79 | $3.79 | 19,000 | — | — |
| 2004-01-26 | $3.93 | $3.93 | 4,100 | — | — |
| 2004-01-23 | $3.92 | $3.92 | 12,600 | — | — |
| 2004-01-22 | $4.00 | $4.00 | 14,900 | — | — |
| 2004-01-21 | $3.99 | $3.99 | 8,200 | — | — |
| 2004-01-20 | $4.00 | $4.00 | 16,700 | — | — |
| 2004-01-16 | $3.91 | $3.91 | 8,400 | — | — |
| 2004-01-15 | $3.90 | $3.90 | 3,300 | — | — |
| 2004-01-14 | $3.90 | $3.90 | 5,400 | — | — |
| 2004-01-13 | $3.90 | $3.90 | 3,800 | — | — |
| 2004-01-12 | $4.00 | $4.00 | 3,600 | — | — |
| 2004-01-09 | $3.80 | $3.80 | 6,200 | — | — |
| 2004-01-08 | $3.71 | $3.71 | 3,700 | — | — |
| 2004-01-07 | $3.77 | $3.77 | 11,900 | — | — |
| 2004-01-06 | $3.85 | $3.85 | 16,300 | — | — |
| 2004-01-05 | $3.70 | $3.70 | 20,300 | — | — |
| 2004-01-02 | $4.03 | $4.03 | 37,600 | — | — |