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
- 1986-11-05 to 2026-08-27
- 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 | $5.33 | $14.07 | 0 | — | — |
| 2004-12-30 | $5.33 | $14.07 | 0 | — | — |
| 2004-12-29 | $5.33 | $14.07 | 0 | — | — |
| 2004-12-28 | $5.33 | $14.07 | 300 | — | — |
| 2004-12-27 | $5.37 | $14.16 | 0 | — | — |
| 2004-12-23 | $5.37 | $14.16 | 0 | — | — |
| 2004-12-22 | $5.37 | $14.16 | 15,300 | — | — |
| 2004-12-21 | $5.17 | $13.63 | 0 | — | — |
| 2004-12-20 | $5.17 | $13.63 | 300 | — | — |
| 2004-12-17 | $5.10 | $13.46 | 2,100 | — | — |
| 2004-12-16 | $5.13 | $13.54 | 0 | — | — |
| 2004-12-15 | $5.13 | $13.54 | 600 | — | — |
| 2004-12-14 | $5.10 | $13.46 | 9,900 | — | — |
| 2004-12-13 | $5.33 | $14.07 | 0 | — | — |
| 2004-12-10 | $5.33 | $14.07 | 2,100 | — | — |
| 2004-12-09 | $5.33 | $14.07 | 0 | — | — |
| 2004-12-08 | $5.33 | $14.07 | 1,200 | — | — |
| 2004-12-07 | $5.33 | $14.07 | 0 | — | — |
| 2004-12-06 | $5.33 | $14.07 | 300 | — | — |
| 2004-12-03 | $5.37 | $14.16 | 0 | — | — |
| 2004-12-02 | $5.37 | $14.16 | 0 | — | — |
| 2004-12-01 | $5.37 | $14.16 | 900 | — | — |
| 2004-11-30 | $5.40 | $14.25 | 0 | — | — |
| 2004-11-29 | $5.40 | $14.25 | 300 | — | — |
| 2004-11-26 | $5.40 | $14.25 | 0 | — | — |
| 2004-11-24 | $5.40 | $14.25 | 3,900 | — | — |
| 2004-11-23 | $5.55 | $14.64 | 0 | — | — |
| 2004-11-22 | $5.55 | $14.64 | 0 | — | — |
| 2004-11-19 | $5.55 | $14.64 | 0 | — | — |
| 2004-11-18 | $5.55 | $14.64 | 300 | — | — |
| 2004-11-17 | $5.55 | $14.64 | 600 | — | — |
| 2004-11-16 | $5.52 | $14.56 | 3,000 | — | — |
| 2004-11-15 | $5.43 | $14.34 | 4,800 | — | — |
| 2004-11-12 | $5.27 | $13.90 | 2,100 | — | — |
| 2004-11-11 | $5.27 | $13.90 | 0 | — | — |
| 2004-11-10 | $5.27 | $13.90 | 0 | — | — |
| 2004-11-09 | $5.27 | $13.90 | 0 | — | — |
| 2004-11-08 | $5.27 | $13.90 | 600 | — | — |
| 2004-11-05 | $5.33 | $14.07 | 0 | — | — |
| 2004-11-04 | $5.33 | $14.07 | 300 | — | — |
| 2004-11-03 | $5.37 | $14.16 | 0 | — | — |
| 2004-11-02 | $5.37 | $14.16 | 600 | — | — |
| 2004-11-01 | $5.39 | $14.21 | 1,200 | — | — |
| 2004-10-29 | $5.42 | $14.29 | 10,500 | — | — |
| 2004-10-28 | $5.17 | $13.63 | 6,000 | — | — |
| 2004-10-27 | $4.63 | $12.22 | 9,000 | — | — |
| 2004-10-26 | $4.42 | $11.65 | 5,100 | — | — |
| 2004-10-25 | $4.70 | $12.40 | 0 | — | — |
| 2004-10-22 | $4.70 | $12.40 | 0 | — | — |
| 2004-10-21 | $4.70 | $12.40 | 0 | — | — |
| 2004-10-20 | $4.70 | $12.40 | 300 | — | — |
| 2004-10-19 | $4.75 | $12.53 | 0 | — | — |
| 2004-10-18 | $4.75 | $12.53 | 0 | — | — |
| 2004-10-15 | $4.75 | $12.53 | 0 | — | — |
| 2004-10-14 | $4.75 | $12.53 | 0 | — | — |
| 2004-10-13 | $4.75 | $12.53 | 0 | — | — |
| 2004-10-12 | $4.75 | $12.53 | 0 | — | — |
| 2004-10-11 | $4.75 | $12.53 | 0 | — | — |
| 2004-10-08 | $4.75 | $12.53 | 0 | — | — |
| 2004-10-07 | $4.75 | $12.53 | 600 | — | — |
| 2004-10-06 | $4.80 | $12.66 | 0 | — | — |
| 2004-10-05 | $4.80 | $12.66 | 600 | — | — |
| 2004-10-04 | $4.85 | $12.80 | 0 | — | — |
| 2004-10-01 | $4.85 | $12.80 | 600 | — | — |
| 2004-09-30 | $4.90 | $12.93 | 0 | — | — |
| 2004-09-29 | $4.90 | $12.93 | 600 | — | — |
| 2004-09-28 | $4.94 | $13.04 | 3,900 | — | — |
| 2004-09-27 | $5.00 | $13.19 | 0 | — | — |
| 2004-09-24 | $5.00 | $13.19 | 0 | — | — |
| 2004-09-23 | $5.00 | $13.19 | 0 | — | — |
| 2004-09-22 | $5.00 | $13.19 | 0 | — | — |
| 2004-09-21 | $5.00 | $13.19 | 0 | — | — |
| 2004-09-20 | $5.00 | $13.19 | 0 | — | — |
| 2004-09-17 | $5.00 | $13.19 | 600 | — | — |
| 2004-09-16 | $5.05 | $13.32 | 4,800 | — | — |
| 2004-09-15 | $5.03 | $13.28 | 0 | — | — |
| 2004-09-14 | $5.03 | $13.28 | 0 | — | — |
| 2004-09-13 | $5.03 | $13.28 | 300 | — | — |
| 2004-09-10 | $5.08 | $13.41 | 0 | — | — |
| 2004-09-09 | $5.08 | $13.41 | 40,800 | — | — |
| 2004-09-08 | $5.00 | $13.19 | 0 | — | — |
| 2004-09-07 | $5.00 | $13.19 | 2,700 | — | — |
| 2004-09-03 | $5.08 | $13.41 | 6,000 | — | — |
| 2004-09-02 | $4.80 | $12.66 | 6,000 | — | — |
| 2004-09-01 | $4.58 | $12.09 | 3,000 | — | — |
| 2004-08-31 | $4.48 | $11.83 | 5,100 | — | — |
| 2004-08-30 | $4.50 | $11.87 | 3,000 | — | — |
| 2004-08-27 | $4.35 | $11.48 | 0 | — | — |
| 2004-08-26 | $4.35 | $11.48 | 0 | — | — |
| 2004-08-25 | $4.35 | $11.48 | 0 | — | — |
| 2004-08-24 | $4.35 | $11.48 | 0 | — | — |
| 2004-08-23 | $4.35 | $11.48 | 0 | — | — |
| 2004-08-20 | $4.35 | $11.48 | 0 | — | — |
| 2004-08-19 | $4.35 | $11.48 | 0 | — | — |
| 2004-08-18 | $4.35 | $11.48 | 0 | — | — |
| 2004-08-17 | $4.35 | $11.48 | 3,000 | — | — |
| 2004-08-16 | $4.25 | $11.21 | 900 | — | — |
| 2004-08-13 | $4.28 | $11.30 | 2,100 | — | — |
| 2004-08-12 | $4.37 | $11.52 | 0 | — | — |
| 2004-08-11 | $4.37 | $11.52 | 0 | — | — |
| 2004-08-10 | $4.37 | $11.52 | 0 | — | — |
| 2004-08-09 | $4.37 | $11.52 | 300 | — | — |
| 2004-08-06 | $4.40 | $11.61 | 0 | — | — |
| 2004-08-05 | $4.40 | $11.61 | 0 | — | — |
| 2004-08-04 | $4.40 | $11.61 | 4,500 | — | — |
| 2004-08-03 | $4.27 | $11.26 | 0 | — | — |
| 2004-08-02 | $4.27 | $11.26 | 300 | — | — |
| 2004-07-30 | $4.32 | $11.39 | 0 | — | — |
| 2004-07-29 | $4.32 | $11.39 | 600 | — | — |
| 2004-07-28 | $4.32 | $11.39 | 4,200 | — | — |
| 2004-07-27 | $4.13 | $10.91 | 1,800 | — | — |
| 2004-07-26 | $4.08 | $10.77 | 1,500 | — | — |
| 2004-07-23 | $3.92 | $10.33 | 0 | — | — |
| 2004-07-22 | $3.92 | $10.33 | 0 | — | — |
| 2004-07-21 | $3.92 | $10.33 | 600 | — | — |
| 2004-07-20 | $3.83 | $10.11 | 1,800 | — | — |
| 2004-07-19 | $4.08 | $10.77 | 1,500 | — | — |
| 2004-07-16 | $4.25 | $11.21 | 0 | — | — |
| 2004-07-15 | $4.25 | $11.21 | 600 | — | — |
| 2004-07-14 | $4.17 | $10.99 | 1,500 | — | — |
| 2004-07-13 | $4.33 | $11.43 | 600 | — | — |
| 2004-07-12 | $4.42 | $11.65 | 0 | — | — |
| 2004-07-09 | $4.42 | $11.65 | 0 | — | — |
| 2004-07-08 | $4.42 | $11.65 | 0 | — | — |
| 2004-07-07 | $4.42 | $11.65 | 0 | — | — |
| 2004-07-06 | $4.42 | $11.65 | 0 | — | — |
| 2004-07-02 | $4.42 | $11.65 | 0 | — | — |
| 2004-07-01 | $4.42 | $11.65 | 900 | — | — |
| 2004-06-30 | $4.50 | $11.87 | 0 | — | — |
| 2004-06-29 | $4.50 | $11.87 | 1,800 | — | — |
| 2004-06-28 | $4.60 | $12.14 | 0 | — | — |
| 2004-06-25 | $4.60 | $12.14 | 0 | — | — |
| 2004-06-24 | $4.60 | $12.14 | 0 | — | — |
| 2004-06-23 | $4.60 | $12.14 | 600 | — | — |
| 2004-06-22 | $4.65 | $12.27 | 1,800 | — | — |
| 2004-06-21 | $4.75 | $12.53 | 0 | — | — |
| 2004-06-18 | $4.75 | $12.53 | 0 | — | — |
| 2004-06-17 | $4.75 | $12.53 | 0 | — | — |
| 2004-06-16 | $4.75 | $12.53 | 0 | — | — |
| 2004-06-15 | $4.75 | $12.53 | 0 | — | — |
| 2004-06-14 | $4.75 | $12.53 | 0 | — | — |
| 2004-06-10 | $4.75 | $12.53 | 3,600 | — | — |
| 2004-06-09 | $4.67 | $12.31 | 0 | — | — |
| 2004-06-08 | $4.67 | $12.31 | 300 | — | — |
| 2004-06-07 | $4.63 | $12.22 | 0 | — | — |
| 2004-06-04 | $4.63 | $12.22 | 0 | — | — |
| 2004-06-03 | $4.63 | $12.22 | 0 | — | — |
| 2004-06-02 | $4.63 | $12.22 | 0 | — | — |
| 2004-06-01 | $4.63 | $12.22 | 6,600 | — | — |
| 2004-05-28 | $4.60 | $12.14 | 3,600 | — | — |
| 2004-05-27 | $4.70 | $12.40 | 0 | — | — |
| 2004-05-26 | $4.70 | $12.40 | 5,700 | — | — |
| 2004-05-25 | $4.45 | $11.74 | 0 | — | — |
| 2004-05-24 | $4.45 | $11.74 | 0 | — | — |
| 2004-05-21 | $4.45 | $11.74 | 0 | — | — |
| 2004-05-20 | $4.45 | $11.74 | 0 | — | — |
| 2004-05-19 | $4.45 | $11.74 | 1,800 | — | — |
| 2004-05-18 | $4.45 | $11.74 | 2,400 | — | — |
| 2004-05-17 | $4.47 | $11.78 | 0 | — | — |
| 2004-05-14 | $4.47 | $11.78 | 0 | — | — |
| 2004-05-13 | $4.47 | $11.78 | 0 | — | — |
| 2004-05-12 | $4.47 | $11.78 | 900 | — | — |
| 2004-05-11 | $4.52 | $11.92 | 2,100 | — | — |
| 2004-05-10 | $4.60 | $12.14 | 300 | — | — |
| 2004-05-07 | $4.63 | $12.22 | 0 | — | — |
| 2004-05-06 | $4.63 | $12.22 | 300 | — | — |
| 2004-05-05 | $4.67 | $12.31 | 1,800 | — | — |
| 2004-05-04 | $4.65 | $12.27 | 3,900 | — | — |
| 2004-05-03 | $4.78 | $12.62 | 0 | — | — |
| 2004-04-30 | $4.78 | $12.62 | 900 | — | — |
| 2004-04-29 | $4.83 | $12.75 | 0 | — | — |
| 2004-04-28 | $4.83 | $12.75 | 0 | — | — |
| 2004-04-27 | $4.83 | $12.75 | 1,200 | — | — |
| 2004-04-26 | $4.92 | $12.97 | 0 | — | — |
| 2004-04-23 | $4.92 | $12.97 | 0 | — | — |
| 2004-04-22 | $4.92 | $12.97 | 0 | — | — |
| 2004-04-21 | $4.92 | $12.97 | 300 | — | — |
| 2004-04-20 | $4.97 | $13.11 | 1,800 | — | — |
| 2004-04-19 | $4.98 | $13.15 | 0 | — | — |
| 2004-04-16 | $4.98 | $13.15 | 0 | — | — |
| 2004-04-15 | $4.98 | $13.15 | 0 | — | — |
| 2004-04-14 | $4.98 | $13.15 | 300 | — | — |
| 2004-04-13 | $5.00 | $13.19 | 1,200 | — | — |
| 2004-04-12 | $5.08 | $13.41 | 2,400 | — | — |
| 2004-04-08 | $5.13 | $13.54 | 600 | — | — |
| 2004-04-07 | $5.08 | $13.41 | 900 | — | — |
| 2004-04-06 | $5.03 | $13.28 | 1,800 | — | — |
| 2004-04-05 | $5.13 | $13.54 | 0 | — | — |
| 2004-04-02 | $5.13 | $13.54 | 300 | — | — |
| 2004-04-01 | $5.18 | $13.68 | 0 | — | — |
| 2004-03-31 | $5.18 | $13.68 | 0 | — | — |
| 2004-03-30 | $5.18 | $13.68 | 0 | — | — |
| 2004-03-29 | $5.18 | $13.68 | 600 | — | — |
| 2004-03-26 | $5.18 | $13.68 | 0 | — | — |
| 2004-03-25 | $5.18 | $13.68 | 0 | — | — |
| 2004-03-24 | $5.18 | $13.68 | 0 | — | — |
| 2004-03-23 | $5.18 | $13.68 | 0 | — | — |
| 2004-03-22 | $5.18 | $13.68 | 300 | — | — |
| 2004-03-19 | $5.23 | $13.81 | 2,100 | — | — |
| 2004-03-18 | $5.33 | $14.07 | 1,500 | — | — |
| 2004-03-17 | $5.43 | $14.34 | 0 | — | — |
| 2004-03-16 | $5.43 | $14.34 | 0 | — | — |
| 2004-03-15 | $5.43 | $14.34 | 2,700 | — | — |
| 2004-03-12 | $5.49 | $14.48 | 0 | — | — |
| 2004-03-11 | $5.49 | $14.48 | 0 | — | — |
| 2004-03-10 | $5.49 | $14.48 | 0 | — | — |
| 2004-03-09 | $5.49 | $14.48 | 300 | — | — |
| 2004-03-08 | $5.53 | $14.60 | 0 | — | — |
| 2004-03-05 | $5.53 | $14.60 | 300 | — | — |
| 2004-03-04 | $5.50 | $14.51 | 0 | — | — |
| 2004-03-03 | $5.50 | $14.51 | 0 | — | — |
| 2004-03-02 | $5.50 | $14.51 | 0 | — | — |
| 2004-03-01 | $5.50 | $14.51 | 600 | — | — |
| 2004-02-27 | $5.47 | $14.42 | 2,400 | — | — |
| 2004-02-26 | $5.33 | $14.07 | 600 | — | — |
| 2004-02-25 | $5.28 | $13.94 | 1,500 | — | — |
| 2004-02-24 | $5.30 | $13.98 | 0 | — | — |
| 2004-02-23 | $5.30 | $13.98 | 5,100 | — | — |
| 2004-02-20 | $5.33 | $14.07 | 0 | — | — |
| 2004-02-19 | $5.33 | $14.07 | 0 | — | — |
| 2004-02-18 | $5.33 | $14.07 | 0 | — | — |
| 2004-02-17 | $5.33 | $14.07 | 600 | — | — |
| 2004-02-13 | $5.30 | $13.99 | 3,000 | — | — |
| 2004-02-12 | $5.28 | $13.94 | 3,600 | — | — |
| 2004-02-11 | $5.20 | $13.72 | 1,500 | — | — |
| 2004-02-10 | $5.18 | $13.68 | 1,500 | — | — |
| 2004-02-09 | $5.28 | $13.93 | 6,300 | — | — |
| 2004-02-06 | $5.30 | $13.99 | 0 | — | — |
| 2004-02-05 | $5.30 | $13.99 | 1,500 | — | — |
| 2004-02-04 | $5.30 | $13.98 | 0 | — | — |
| 2004-02-03 | $5.30 | $13.98 | 600 | — | — |
| 2004-02-02 | $5.26 | $13.88 | 6,300 | — | — |
| 2004-01-30 | $5.13 | $13.54 | 0 | — | — |
| 2004-01-29 | $5.13 | $13.54 | 900 | — | — |
| 2004-01-28 | $5.08 | $13.41 | 0 | — | — |
| 2004-01-27 | $5.08 | $13.41 | 600 | — | — |
| 2004-01-26 | $5.13 | $13.54 | 2,100 | — | — |
| 2004-01-23 | $5.20 | $13.72 | 300 | — | — |
| 2004-01-22 | $5.21 | $13.76 | 0 | — | — |
| 2004-01-21 | $5.21 | $13.76 | 0 | — | — |
| 2004-01-20 | $5.21 | $13.76 | 0 | — | — |
| 2004-01-16 | $5.21 | $13.76 | 0 | — | — |
| 2004-01-15 | $5.21 | $13.76 | 0 | — | — |
| 2004-01-14 | $5.21 | $13.76 | 0 | — | — |
| 2004-01-13 | $5.21 | $13.76 | 0 | — | — |
| 2004-01-12 | $5.21 | $13.76 | 0 | — | — |
| 2004-01-09 | $5.21 | $13.76 | 0 | — | — |
| 2004-01-08 | $5.21 | $13.76 | 0 | — | — |
| 2004-01-07 | $5.21 | $13.76 | 600 | — | — |
| 2004-01-06 | $5.17 | $13.63 | 0 | — | — |
| 2004-01-05 | $5.17 | $13.63 | 300 | — | — |
| 2004-01-02 | $5.20 | $13.72 | 1,800 | — | — |