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
- 1997-06-17 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 | $4.39 | $4.39 | 7,300 | — | — |
| 2004-12-30 | $4.39 | $4.39 | 4,900 | — | — |
| 2004-12-29 | $4.46 | $4.46 | 5,200 | — | — |
| 2004-12-28 | $4.38 | $4.38 | 9,300 | — | — |
| 2004-12-27 | $4.35 | $4.35 | 4,500 | — | — |
| 2004-12-23 | $4.30 | $4.30 | 6,100 | — | — |
| 2004-12-22 | $4.27 | $4.27 | 7,500 | — | — |
| 2004-12-21 | $4.25 | $4.25 | 8,100 | — | — |
| 2004-12-20 | $4.26 | $4.26 | 13,900 | — | — |
| 2004-12-17 | $4.40 | $4.40 | 14,000 | — | — |
| 2004-12-16 | $4.28 | $4.28 | 8,800 | — | — |
| 2004-12-15 | $4.55 | $4.55 | 5,500 | — | — |
| 2004-12-14 | $4.56 | $4.56 | 3,800 | — | — |
| 2004-12-13 | $4.54 | $4.54 | 6,900 | — | — |
| 2004-12-10 | $4.45 | $4.45 | 10,200 | — | — |
| 2004-12-09 | $4.50 | $4.50 | 11,900 | — | — |
| 2004-12-08 | $4.41 | $4.41 | 20,100 | — | — |
| 2004-12-07 | $4.41 | $4.41 | 63,500 | — | — |
| 2004-12-06 | $4.80 | $4.80 | 600 | — | — |
| 2004-12-03 | $4.67 | $4.67 | 5,200 | — | — |
| 2004-12-02 | $4.72 | $4.72 | 9,300 | — | — |
| 2004-12-01 | $4.77 | $4.77 | 5,400 | — | — |
| 2004-11-30 | $4.85 | $4.85 | 11,600 | — | — |
| 2004-11-29 | $4.75 | $4.75 | 5,700 | — | — |
| 2004-11-26 | $4.80 | $4.80 | 2,400 | — | — |
| 2004-11-24 | $4.66 | $4.66 | 11,000 | — | — |
| 2004-11-23 | $4.80 | $4.80 | 29,300 | — | — |
| 2004-11-22 | $4.90 | $4.90 | 5,900 | — | — |
| 2004-11-19 | $4.91 | $4.91 | 9,600 | — | — |
| 2004-11-18 | $4.96 | $4.96 | 57,300 | — | — |
| 2004-11-17 | $4.98 | $4.98 | 173,500 | — | — |
| 2004-11-16 | $4.30 | $4.30 | 137,400 | — | — |
| 2004-11-15 | $4.33 | $4.33 | 22,600 | — | — |
| 2004-11-12 | $4.30 | $4.30 | 25,300 | — | — |
| 2004-11-11 | $4.29 | $4.29 | 17,600 | — | — |
| 2004-11-10 | $4.31 | $4.31 | 32,400 | — | — |
| 2004-11-09 | $4.31 | $4.31 | 13,900 | — | — |
| 2004-11-08 | $4.29 | $4.29 | 12,900 | — | — |
| 2004-11-05 | $4.25 | $4.25 | 17,300 | — | — |
| 2004-11-04 | $4.30 | $4.30 | 6,500 | — | — |
| 2004-11-03 | $4.25 | $4.25 | 11,700 | — | — |
| 2004-11-02 | $4.22 | $4.22 | 34,400 | — | — |
| 2004-11-01 | $4.15 | $4.15 | 21,500 | — | — |
| 2004-10-29 | $4.16 | $4.16 | 19,300 | — | — |
| 2004-10-28 | $4.21 | $4.21 | 51,300 | — | — |
| 2004-10-27 | $4.24 | $4.24 | 69,100 | — | — |
| 2004-10-26 | $4.13 | $4.13 | 29,900 | — | — |
| 2004-10-25 | $4.16 | $4.16 | 61,300 | — | — |
| 2004-10-22 | $4.16 | $4.16 | 66,900 | — | — |
| 2004-10-21 | $4.15 | $4.15 | 81,100 | — | — |
| 2004-10-20 | $4.21 | $4.21 | 380,900 | — | — |
| 2004-10-19 | $4.19 | $4.19 | 1,152,300 | — | — |
| 2004-10-18 | $7.76 | $7.76 | 54,100 | — | — |
| 2004-10-15 | $8.25 | $8.25 | 27,500 | — | — |
| 2004-10-14 | $8.38 | $8.38 | 41,000 | — | — |
| 2004-10-13 | $8.18 | $8.18 | 40,000 | — | — |
| 2004-10-12 | $8.30 | $8.30 | 32,500 | — | — |
| 2004-10-11 | $8.28 | $8.28 | 17,000 | — | — |
| 2004-10-08 | $8.78 | $8.78 | 46,400 | — | — |
| 2004-10-07 | $8.85 | $8.85 | 9,600 | — | — |
| 2004-10-06 | $9.00 | $9.00 | 166,700 | — | — |
| 2004-10-05 | $8.74 | $8.74 | 21,600 | — | — |
| 2004-10-04 | $8.35 | $8.35 | 211,400 | — | — |
| 2004-10-01 | $8.26 | $8.26 | 159,500 | — | — |
| 2004-09-30 | $7.78 | $7.78 | 36,000 | — | — |
| 2004-09-29 | $7.81 | $7.81 | 33,600 | — | — |
| 2004-09-28 | $7.79 | $7.79 | 30,900 | — | — |
| 2004-09-27 | $7.92 | $7.92 | 23,000 | — | — |
| 2004-09-24 | $7.98 | $7.98 | 15,800 | — | — |
| 2004-09-23 | $7.92 | $7.92 | 17,700 | — | — |
| 2004-09-22 | $7.95 | $7.95 | 22,600 | — | — |
| 2004-09-21 | $8.02 | $8.02 | 41,400 | — | — |
| 2004-09-20 | $8.16 | $8.16 | 51,200 | — | — |
| 2004-09-17 | $7.62 | $7.62 | 12,400 | — | — |
| 2004-09-16 | $7.60 | $7.60 | 14,800 | — | — |
| 2004-09-15 | $7.57 | $7.57 | 16,500 | — | — |
| 2004-09-14 | $7.64 | $7.64 | 17,100 | — | — |
| 2004-09-13 | $7.50 | $7.50 | 41,700 | — | — |
| 2004-09-10 | $7.16 | $7.16 | 11,300 | — | — |
| 2004-09-09 | $7.09 | $7.09 | 17,500 | — | — |
| 2004-09-08 | $6.75 | $6.75 | 30,200 | — | — |
| 2004-09-07 | $7.05 | $7.05 | 66,300 | — | — |
| 2004-09-03 | $7.15 | $7.15 | 41,800 | — | — |
| 2004-09-02 | $7.66 | $7.66 | 13,200 | — | — |
| 2004-09-01 | $7.77 | $7.77 | 23,900 | — | — |
| 2004-08-31 | $7.76 | $7.76 | 31,000 | — | — |
| 2004-08-30 | $7.46 | $7.46 | 70,400 | — | — |
| 2004-08-27 | $7.30 | $7.30 | 97,900 | — | — |
| 2004-08-26 | $7.75 | $7.75 | 153,300 | — | — |
| 2004-08-25 | $8.73 | $8.73 | 24,400 | — | — |
| 2004-08-24 | $8.83 | $8.83 | 30,600 | — | — |
| 2004-08-23 | $8.54 | $8.54 | 38,100 | — | — |
| 2004-08-20 | $8.50 | $8.50 | 46,000 | — | — |
| 2004-08-19 | $8.64 | $8.64 | 269,300 | — | — |
| 2004-08-18 | $7.99 | $7.99 | 80,700 | — | — |
| 2004-08-17 | $7.50 | $7.50 | 91,500 | — | — |
| 2004-08-16 | $7.51 | $7.51 | 69,400 | — | — |
| 2004-08-13 | $7.41 | $7.41 | 178,900 | — | — |
| 2004-08-12 | $7.87 | $7.87 | 80,300 | — | — |
| 2004-08-11 | $7.77 | $7.77 | 44,300 | — | — |
| 2004-08-10 | $8.02 | $8.02 | 87,700 | — | — |
| 2004-08-09 | $8.18 | $8.18 | 78,200 | — | — |
| 2004-08-06 | $8.23 | $8.23 | 135,500 | — | — |
| 2004-08-05 | $9.52 | $9.52 | 75,000 | — | — |
| 2004-08-04 | $9.62 | $9.62 | 262,800 | — | — |
| 2004-08-03 | $8.83 | $8.83 | 294,900 | — | — |
| 2004-08-02 | $9.21 | $9.21 | 368,500 | — | — |
| 2004-07-30 | $9.26 | $9.26 | 686,100 | — | — |
| 2004-07-29 | $7.80 | $7.80 | 313,300 | — | — |
| 2004-07-28 | $8.11 | $8.11 | 1,684,900 | — | — |
| 2004-07-27 | $5.70 | $5.70 | 4,300 | — | — |
| 2004-07-26 | $5.62 | $5.62 | 0 | — | — |
| 2004-07-23 | $5.62 | $5.62 | 0 | — | — |
| 2004-07-22 | $5.62 | $5.62 | 1,900 | — | — |
| 2004-07-21 | $5.85 | $5.85 | 200 | — | — |
| 2004-07-20 | $5.83 | $5.83 | 199,700 | — | — |
| 2004-07-19 | $6.00 | $6.00 | 91,400 | — | — |
| 2004-07-16 | $6.00 | $6.00 | 95,600 | — | — |
| 2004-07-15 | $6.00 | $6.00 | 183,000 | — | — |
| 2004-07-14 | $6.00 | $6.00 | 228,500 | — | — |
| 2004-07-13 | $6.00 | $6.00 | 121,100 | — | — |
| 2004-07-12 | $6.00 | $6.00 | 51,000 | — | — |
| 2004-07-09 | $5.90 | $5.90 | 6,000 | — | — |
| 2004-07-08 | $5.90 | $5.90 | 13,400 | — | — |
| 2004-07-07 | $5.90 | $5.90 | 41,200 | — | — |
| 2004-07-06 | $5.96 | $5.96 | 4,100 | — | — |
| 2004-07-02 | $6.06 | $6.06 | 0 | — | — |
| 2004-07-01 | $6.06 | $6.06 | 41,100 | — | — |
| 2004-06-30 | $6.30 | $6.30 | 28,700 | — | — |
| 2004-06-29 | $6.09 | $6.09 | 50,000 | — | — |
| 2004-06-28 | $5.96 | $5.96 | 5,100 | — | — |
| 2004-06-25 | $6.00 | $6.00 | 4,800 | — | — |
| 2004-06-24 | $5.96 | $5.96 | 15,000 | — | — |
| 2004-06-23 | $5.90 | $5.90 | 24,700 | — | — |
| 2004-06-22 | $5.56 | $5.56 | 7,100 | — | — |
| 2004-06-21 | $6.00 | $6.00 | 18,500 | — | — |
| 2004-06-18 | $5.44 | $5.44 | 7,900 | — | — |
| 2004-06-17 | $5.64 | $5.64 | 6,200 | — | — |
| 2004-06-16 | $5.56 | $5.56 | 1,100 | — | — |
| 2004-06-15 | $5.65 | $5.65 | 9,600 | — | — |
| 2004-06-14 | $5.76 | $5.76 | 22,400 | — | — |
| 2004-06-10 | $5.81 | $5.81 | 2,100 | — | — |
| 2004-06-09 | $5.96 | $5.96 | 5,800 | — | — |
| 2004-06-08 | $6.06 | $6.06 | 6,500 | — | — |
| 2004-06-07 | $5.85 | $5.85 | 500 | — | — |
| 2004-06-04 | $5.98 | $5.98 | 2,200 | — | — |
| 2004-06-03 | $5.80 | $5.80 | 7,500 | — | — |
| 2004-06-02 | $5.84 | $5.84 | 600 | — | — |
| 2004-06-01 | $5.57 | $5.57 | 1,000 | — | — |
| 2004-05-28 | $5.75 | $5.75 | 10,300 | — | — |
| 2004-05-27 | $5.95 | $5.95 | 15,300 | — | — |
| 2004-05-26 | $5.85 | $5.85 | 15,500 | — | — |
| 2004-05-25 | $6.05 | $6.05 | 18,400 | — | — |
| 2004-05-24 | $5.94 | $5.94 | 13,600 | — | — |
| 2004-05-21 | $5.92 | $5.92 | 6,200 | — | — |
| 2004-05-20 | $6.00 | $6.00 | 19,400 | — | — |
| 2004-05-19 | $6.14 | $6.14 | 10,700 | — | — |
| 2004-05-18 | $6.35 | $6.35 | 52,200 | — | — |
| 2004-05-17 | $5.75 | $5.75 | 5,200 | — | — |
| 2004-05-14 | $5.54 | $5.54 | 500 | — | — |
| 2004-05-13 | $5.79 | $5.79 | 800 | — | — |
| 2004-05-12 | $5.56 | $5.56 | 900 | — | — |
| 2004-05-11 | $5.65 | $5.65 | 3,100 | — | — |
| 2004-05-10 | $5.42 | $5.42 | 6,100 | — | — |
| 2004-05-07 | $5.75 | $5.75 | 1,000 | — | — |
| 2004-05-06 | $6.00 | $6.00 | 6,600 | — | — |
| 2004-05-05 | $6.00 | $6.00 | 11,500 | — | — |
| 2004-05-04 | $5.68 | $5.68 | 1,000 | — | — |
| 2004-05-03 | $5.66 | $5.66 | 12,000 | — | — |
| 2004-04-30 | $5.77 | $5.77 | 3,800 | — | — |
| 2004-04-29 | $5.86 | $5.86 | 49,000 | — | — |
| 2004-04-28 | $5.57 | $5.57 | 6,300 | — | — |
| 2004-04-27 | $5.82 | $5.82 | 5,200 | — | — |
| 2004-04-26 | $5.98 | $5.98 | 8,300 | — | — |
| 2004-04-23 | $5.97 | $5.97 | 7,400 | — | — |
| 2004-04-22 | $5.87 | $5.87 | 1,400 | — | — |
| 2004-04-21 | $5.71 | $5.71 | 300 | — | — |
| 2004-04-20 | $5.76 | $5.76 | 1,000 | — | — |
| 2004-04-19 | $5.74 | $5.74 | 0 | — | — |
| 2004-04-16 | $5.74 | $5.74 | 9,300 | — | — |
| 2004-04-15 | $6.06 | $6.06 | 18,300 | — | — |
| 2004-04-14 | $6.06 | $6.06 | 22,600 | — | — |
| 2004-04-13 | $6.06 | $6.06 | 9,900 | — | — |
| 2004-04-12 | $6.00 | $6.00 | 12,700 | — | — |
| 2004-04-08 | $5.78 | $5.78 | 8,900 | — | — |
| 2004-04-07 | $5.98 | $5.98 | 5,600 | — | — |
| 2004-04-06 | $6.16 | $6.16 | 3,500 | — | — |
| 2004-04-05 | $6.32 | $6.32 | 13,400 | — | — |
| 2004-04-02 | $5.76 | $5.76 | 10,700 | — | — |
| 2004-04-01 | $5.94 | $5.94 | 10,000 | — | — |
| 2004-03-31 | $5.85 | $5.85 | 12,400 | — | — |
| 2004-03-30 | $5.80 | $5.80 | 7,000 | — | — |
| 2004-03-29 | $5.53 | $5.53 | 11,300 | — | — |
| 2004-03-26 | $5.60 | $5.60 | 700 | — | — |
| 2004-03-25 | $5.52 | $5.52 | 5,100 | — | — |
| 2004-03-24 | $5.68 | $5.68 | 8,100 | — | — |
| 2004-03-23 | $5.56 | $5.56 | 700 | — | — |
| 2004-03-22 | $5.57 | $5.57 | 6,200 | — | — |
| 2004-03-19 | $5.80 | $5.80 | 1,100 | — | — |
| 2004-03-18 | $5.77 | $5.77 | 9,300 | — | — |
| 2004-03-17 | $5.65 | $5.65 | 0 | — | — |
| 2004-03-16 | $5.65 | $5.65 | 100 | — | — |
| 2004-03-15 | $5.61 | $5.61 | 0 | — | — |
| 2004-03-12 | $5.61 | $5.61 | 800 | — | — |
| 2004-03-11 | $5.97 | $5.97 | 100 | — | — |
| 2004-03-10 | $6.00 | $6.00 | 1,700 | — | — |
| 2004-03-09 | $6.05 | $6.05 | 10,600 | — | — |
| 2004-03-08 | $5.95 | $5.95 | 1,200 | — | — |
| 2004-03-05 | $5.80 | $5.80 | 2,400 | — | — |
| 2004-03-04 | $5.80 | $5.80 | 9,500 | — | — |
| 2004-03-03 | $6.00 | $6.00 | 17,500 | — | — |
| 2004-03-02 | $5.93 | $5.93 | 7,400 | — | — |
| 2004-03-01 | $5.93 | $5.93 | 4,000 | — | — |
| 2004-02-27 | $5.40 | $5.40 | 2,300 | — | — |
| 2004-02-26 | $5.42 | $5.42 | 2,900 | — | — |
| 2004-02-25 | $5.43 | $5.43 | 2,300 | — | — |
| 2004-02-24 | $5.38 | $5.38 | 3,100 | — | — |
| 2004-02-23 | $5.85 | $5.85 | 5,500 | — | — |
| 2004-02-20 | $5.80 | $5.80 | 8,400 | — | — |
| 2004-02-19 | $5.97 | $5.97 | 14,600 | — | — |
| 2004-02-18 | $5.80 | $5.80 | 900 | — | — |
| 2004-02-17 | $5.97 | $5.97 | 2,900 | — | — |
| 2004-02-13 | $5.98 | $5.98 | 6,000 | — | — |
| 2004-02-12 | $6.15 | $6.15 | 13,700 | — | — |
| 2004-02-11 | $6.16 | $6.16 | 7,900 | — | — |
| 2004-02-10 | $6.06 | $6.06 | 12,600 | — | — |
| 2004-02-09 | $6.17 | $6.17 | 6,700 | — | — |
| 2004-02-06 | $6.35 | $6.35 | 8,400 | — | — |
| 2004-02-05 | $6.50 | $6.50 | 9,800 | — | — |
| 2004-02-04 | $6.46 | $6.46 | 5,300 | — | — |
| 2004-02-03 | $6.45 | $6.45 | 2,500 | — | — |
| 2004-02-02 | $6.63 | $6.63 | 600 | — | — |
| 2004-01-30 | $6.60 | $6.60 | 2,900 | — | — |
| 2004-01-29 | $6.56 | $6.56 | 2,100 | — | — |
| 2004-01-28 | $6.60 | $6.60 | 5,300 | — | — |
| 2004-01-27 | $6.57 | $6.57 | 48,000 | — | — |
| 2004-01-26 | $6.56 | $6.56 | 9,000 | — | — |
| 2004-01-23 | $6.70 | $6.70 | 0 | — | — |
| 2004-01-22 | $6.70 | $6.70 | 7,500 | — | — |
| 2004-01-21 | $6.55 | $6.55 | 2,400 | — | — |
| 2004-01-20 | $6.70 | $6.70 | 11,900 | — | — |
| 2004-01-16 | $6.75 | $6.75 | 6,200 | — | — |
| 2004-01-15 | $6.74 | $6.74 | 9,600 | — | — |
| 2004-01-14 | $6.64 | $6.64 | 1,900 | — | — |
| 2004-01-13 | $6.70 | $6.70 | 5,600 | — | — |
| 2004-01-12 | $6.74 | $6.74 | 20,400 | — | — |
| 2004-01-09 | $6.10 | $6.10 | 21,000 | — | — |
| 2004-01-08 | $6.00 | $6.00 | 2,900 | — | — |
| 2004-01-07 | $6.05 | $6.05 | 2,800 | — | — |
| 2004-01-06 | $5.87 | $5.87 | 11,000 | — | — |
| 2004-01-05 | $6.05 | $6.05 | 13,600 | — | — |
| 2004-01-02 | $6.00 | $6.00 | 4,400 | — | — |