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
- 2001-10-22 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 | $5.21 | $6.21 | 1,000 | — | — |
| 2004-12-30 | $5.19 | $6.19 | 8,000 | — | — |
| 2004-12-29 | $5.20 | $6.20 | 4,000 | — | — |
| 2004-12-28 | $5.14 | $6.13 | 9,500 | — | — |
| 2004-12-27 | $5.12 | $6.11 | 16,000 | — | — |
| 2004-12-23 | $5.08 | $6.06 | 3,000 | — | — |
| 2004-12-22 | $5.08 | $6.06 | 2,000 | — | — |
| 2004-12-21 | $5.06 | $6.03 | 32,000 | — | — |
| 2004-12-20 | $4.71 | $5.62 | 21,000 | — | — |
| 2004-12-17 | $4.62 | $5.52 | 11,000 | — | — |
| 2004-12-16 | $4.63 | $5.52 | 3,000 | — | — |
| 2004-12-15 | $4.62 | $5.51 | 7,000 | — | — |
| 2004-12-14 | $4.53 | $5.40 | 4,000 | — | — |
| 2004-12-13 | $4.51 | $5.38 | 4,500 | — | — |
| 2004-12-10 | $4.50 | $5.37 | 5,000 | — | — |
| 2004-12-09 | $4.49 | $5.36 | 8,500 | — | — |
| 2004-12-08 | $4.38 | $5.22 | 18,500 | — | — |
| 2004-12-07 | $4.44 | $5.29 | 26,500 | — | — |
| 2004-12-06 | $4.50 | $5.37 | 26,000 | — | — |
| 2004-12-03 | $4.59 | $5.48 | 12,000 | — | — |
| 2004-12-02 | $4.62 | $5.51 | 20,000 | — | — |
| 2004-12-01 | $4.50 | $5.37 | 23,000 | — | — |
| 2004-11-30 | $4.47 | $5.33 | 19,500 | — | — |
| 2004-11-29 | $4.61 | $5.50 | 38,000 | — | — |
| 2004-11-26 | $4.87 | $5.81 | 0 | — | — |
| 2004-11-24 | $4.87 | $5.81 | 1,000 | — | — |
| 2004-11-23 | $4.84 | $5.77 | 3,000 | — | — |
| 2004-11-22 | $4.74 | $5.66 | 21,500 | — | — |
| 2004-11-19 | $5.29 | $6.31 | 25,000 | — | — |
| 2004-11-18 | $5.16 | $6.16 | 9,500 | — | — |
| 2004-11-17 | $5.04 | $6.01 | 9,000 | — | — |
| 2004-11-16 | $5.06 | $6.04 | 17,500 | — | — |
| 2004-11-15 | $4.97 | $5.93 | 19,000 | — | — |
| 2004-11-12 | $5.02 | $5.99 | 12,500 | — | — |
| 2004-11-11 | $5.04 | $6.01 | 19,500 | — | — |
| 2004-11-10 | $5.00 | $5.96 | 14,000 | — | — |
| 2004-11-09 | $5.01 | $5.97 | 28,000 | — | — |
| 2004-11-08 | $4.95 | $5.91 | 13,500 | — | — |
| 2004-11-05 | $4.99 | $5.95 | 12,000 | — | — |
| 2004-11-04 | $4.87 | $5.81 | 22,500 | — | — |
| 2004-11-03 | $4.68 | $5.58 | 10,500 | — | — |
| 2004-11-02 | $4.59 | $5.48 | 8,500 | — | — |
| 2004-11-01 | $4.63 | $5.52 | 1,500 | — | — |
| 2004-10-29 | $4.63 | $5.53 | 6,000 | — | — |
| 2004-10-28 | $4.62 | $5.51 | 11,000 | — | — |
| 2004-10-27 | $4.66 | $5.55 | 6,000 | — | — |
| 2004-10-26 | $4.56 | $5.44 | 7,500 | — | — |
| 2004-10-25 | $4.46 | $5.32 | 66,000 | — | — |
| 2004-10-22 | $4.42 | $5.27 | 15,500 | — | — |
| 2004-10-21 | $4.40 | $5.25 | 5,000 | — | — |
| 2004-10-20 | $4.39 | $5.23 | 22,500 | — | — |
| 2004-10-19 | $4.39 | $5.23 | 5,000 | — | — |
| 2004-10-18 | $4.38 | $5.22 | 1,000 | — | — |
| 2004-10-15 | $4.35 | $5.19 | 1,000 | — | — |
| 2004-10-14 | $4.22 | $5.03 | 0 | — | — |
| 2004-10-13 | $4.22 | $5.03 | 12,000 | — | — |
| 2004-10-12 | $4.26 | $5.08 | 6,000 | — | — |
| 2004-10-11 | $4.23 | $5.05 | 5,000 | — | — |
| 2004-10-08 | $4.26 | $5.08 | 9,000 | — | — |
| 2004-10-07 | $4.28 | $5.11 | 500 | — | — |
| 2004-10-06 | $4.26 | $5.08 | 3,000 | — | — |
| 2004-10-05 | $4.23 | $5.05 | 1,500 | — | — |
| 2004-10-04 | $4.21 | $5.03 | 2,000 | — | — |
| 2004-10-01 | $4.10 | $4.89 | 2,500 | — | — |
| 2004-09-30 | $4.13 | $4.92 | 7,500 | — | — |
| 2004-09-29 | $4.13 | $4.93 | 3,000 | — | — |
| 2004-09-28 | $4.12 | $4.91 | 3,000 | — | — |
| 2004-09-27 | $4.14 | $4.94 | 3,000 | — | — |
| 2004-09-24 | $4.21 | $5.02 | 2,500 | — | — |
| 2004-09-23 | $4.21 | $5.02 | 10,000 | — | — |
| 2004-09-22 | $4.24 | $5.06 | 26,000 | — | — |
| 2004-09-21 | $4.08 | $4.87 | 21,500 | — | — |
| 2004-09-20 | $3.92 | $4.68 | 5,500 | — | — |
| 2004-09-17 | $3.86 | $4.60 | 33,000 | — | — |
| 2004-09-16 | $3.75 | $4.48 | 10,000 | — | — |
| 2004-09-15 | $3.74 | $4.47 | 7,500 | — | — |
| 2004-09-14 | $3.71 | $4.43 | 5,000 | — | — |
| 2004-09-13 | $3.72 | $4.44 | 10,000 | — | — |
| 2004-09-10 | $3.72 | $4.43 | 6,000 | — | — |
| 2004-09-09 | $3.73 | $4.45 | 0 | — | — |
| 2004-09-08 | $3.73 | $4.45 | 67,000 | — | — |
| 2004-09-07 | $3.91 | $4.66 | 15,500 | — | — |
| 2004-09-03 | $3.93 | $4.69 | 7,000 | — | — |
| 2004-09-02 | $3.92 | $4.68 | 0 | — | — |
| 2004-09-01 | $3.92 | $4.68 | 4,000 | — | — |
| 2004-08-31 | $3.84 | $4.58 | 1,500 | — | — |
| 2004-08-30 | $3.87 | $4.62 | 10,000 | — | — |
| 2004-08-27 | $3.84 | $4.58 | 1,000 | — | — |
| 2004-08-26 | $3.86 | $4.60 | 6,000 | — | — |
| 2004-08-25 | $3.92 | $4.68 | 5,500 | — | — |
| 2004-08-24 | $3.93 | $4.69 | 8,000 | — | — |
| 2004-08-23 | $4.02 | $4.79 | 6,000 | — | — |
| 2004-08-20 | $4.10 | $4.89 | 18,500 | — | — |
| 2004-08-19 | $4.01 | $4.78 | 21,500 | — | — |
| 2004-08-18 | $3.75 | $4.47 | 3,000 | — | — |
| 2004-08-17 | $3.68 | $4.38 | 1,500 | — | — |
| 2004-08-16 | $3.63 | $4.33 | 3,000 | — | — |
| 2004-08-13 | $3.66 | $4.37 | 3,000 | — | — |
| 2004-08-12 | $3.68 | $4.39 | 2,500 | — | — |
| 2004-08-11 | $3.74 | $4.46 | 11,000 | — | — |
| 2004-08-10 | $3.78 | $4.51 | 75,000 | — | — |
| 2004-08-09 | $3.81 | $4.55 | 2,000 | — | — |
| 2004-08-06 | $3.82 | $4.56 | 6,500 | — | — |
| 2004-08-05 | $3.74 | $4.46 | 10,000 | — | — |
| 2004-08-04 | $3.82 | $4.56 | 10,500 | — | — |
| 2004-08-03 | $3.89 | $4.65 | 12,500 | — | — |
| 2004-08-02 | $4.04 | $4.82 | 2,000 | — | — |
| 2004-07-30 | $4.03 | $4.80 | 10,500 | — | — |
| 2004-07-29 | $3.97 | $4.74 | 47,000 | — | — |
| 2004-07-28 | $4.33 | $5.16 | 19,000 | — | — |
| 2004-07-27 | $4.36 | $5.20 | 1,000 | — | — |
| 2004-07-26 | $4.36 | $5.20 | 6,000 | — | — |
| 2004-07-23 | $4.42 | $5.27 | 1,000 | — | — |
| 2004-07-22 | $4.43 | $5.28 | 500 | — | — |
| 2004-07-21 | $4.45 | $5.31 | 5,000 | — | — |
| 2004-07-20 | $4.41 | $5.26 | 2,000 | — | — |
| 2004-07-19 | $4.42 | $5.27 | 0 | — | — |
| 2004-07-16 | $4.42 | $5.27 | 1,000 | — | — |
| 2004-07-15 | $4.34 | $5.18 | 0 | — | — |
| 2004-07-14 | $4.34 | $5.18 | 2,000 | — | — |
| 2004-07-13 | $4.33 | $5.17 | 8,000 | — | — |
| 2004-07-12 | $4.31 | $5.15 | 0 | — | — |
| 2004-07-09 | $4.31 | $5.15 | 1,000 | — | — |
| 2004-07-08 | $4.31 | $5.14 | 6,500 | — | — |
| 2004-07-07 | $4.30 | $5.13 | 1,000 | — | — |
| 2004-07-06 | $4.18 | $4.99 | 3,000 | — | — |
| 2004-07-02 | $4.14 | $4.94 | 14,000 | — | — |
| 2004-07-01 | $4.12 | $4.91 | 6,000 | — | — |
| 2004-06-30 | $4.14 | $4.93 | 16,500 | — | — |
| 2004-06-29 | $4.16 | $4.96 | 1,000 | — | — |
| 2004-06-28 | $4.15 | $4.95 | 3,000 | — | — |
| 2004-06-25 | $4.14 | $4.94 | 4,000 | — | — |
| 2004-06-24 | $4.12 | $4.91 | 5,500 | — | — |
| 2004-06-23 | $4.10 | $4.89 | 25,000 | — | — |
| 2004-06-22 | $4.04 | $4.82 | 4,000 | — | — |
| 2004-06-21 | $4.17 | $4.98 | 5,000 | — | — |
| 2004-06-18 | $4.03 | $4.81 | 12,500 | — | — |
| 2004-06-17 | $3.80 | $4.53 | 6,500 | — | — |
| 2004-06-16 | $3.80 | $4.53 | 2,000 | — | — |
| 2004-06-15 | $3.84 | $4.58 | 7,500 | — | — |
| 2004-06-14 | $4.00 | $4.77 | 14,500 | — | — |
| 2004-06-10 | $4.00 | $4.77 | 22,000 | — | — |
| 2004-06-09 | $3.90 | $4.65 | 17,000 | — | — |
| 2004-06-08 | $3.93 | $4.69 | 27,000 | — | — |
| 2004-06-07 | $4.28 | $5.10 | 31,000 | — | — |
| 2004-06-04 | $4.29 | $5.08 | 500 | — | — |
| 2004-06-03 | $4.27 | $5.06 | 5,500 | — | — |
| 2004-06-02 | $4.33 | $5.13 | 3,500 | — | — |
| 2004-06-01 | $4.33 | $5.13 | 6,000 | — | — |
| 2004-05-28 | $4.34 | $5.14 | 500 | — | — |
| 2004-05-27 | $4.38 | $5.19 | 0 | — | — |
| 2004-05-26 | $4.38 | $5.19 | 0 | — | — |
| 2004-05-25 | $4.38 | $5.19 | 8,500 | — | — |
| 2004-05-24 | $4.35 | $5.15 | 1,500 | — | — |
| 2004-05-21 | $4.28 | $5.07 | 13,000 | — | — |
| 2004-05-20 | $4.34 | $5.14 | 2,000 | — | — |
| 2004-05-19 | $4.40 | $5.21 | 0 | — | — |
| 2004-05-18 | $4.40 | $5.21 | 4,000 | — | — |
| 2004-05-17 | $4.46 | $5.28 | 500 | — | — |
| 2004-05-14 | $4.54 | $5.38 | 500 | — | — |
| 2004-05-13 | $4.56 | $5.40 | 13,000 | — | — |
| 2004-05-12 | $4.65 | $5.51 | 2,000 | — | — |
| 2004-05-11 | $4.66 | $5.52 | 1,500 | — | — |
| 2004-05-10 | $4.70 | $5.57 | 6,000 | — | — |
| 2004-05-07 | $4.94 | $5.85 | 0 | — | — |
| 2004-05-06 | $4.94 | $5.85 | 1,500 | — | — |
| 2004-05-05 | $4.94 | $5.85 | 12,000 | — | — |
| 2004-05-04 | $4.89 | $5.79 | 5,500 | — | — |
| 2004-05-03 | $4.80 | $5.69 | 1,000 | — | — |
| 2004-04-30 | $4.77 | $5.65 | 0 | — | — |
| 2004-04-29 | $4.77 | $5.65 | 9,000 | — | — |
| 2004-04-28 | $4.74 | $5.61 | 12,500 | — | — |
| 2004-04-27 | $4.75 | $5.63 | 1,000 | — | — |
| 2004-04-26 | $4.80 | $5.69 | 1,500 | — | — |
| 2004-04-23 | $4.76 | $5.64 | 1,000 | — | — |
| 2004-04-22 | $4.70 | $5.56 | 1,500 | — | — |
| 2004-04-21 | $4.82 | $5.71 | 11,000 | — | — |
| 2004-04-20 | $4.92 | $5.83 | 2,000 | — | — |
| 2004-04-19 | $4.82 | $5.71 | 2,000 | — | — |
| 2004-04-16 | $4.73 | $5.60 | 2,500 | — | — |
| 2004-04-15 | $4.65 | $5.51 | 3,000 | — | — |
| 2004-04-14 | $4.72 | $5.59 | 7,500 | — | — |
| 2004-04-13 | $4.84 | $5.73 | 3,500 | — | — |
| 2004-04-12 | $4.84 | $5.73 | 10,000 | — | — |
| 2004-04-08 | $4.89 | $5.79 | 0 | — | — |
| 2004-04-07 | $4.89 | $5.79 | 1,500 | — | — |
| 2004-04-06 | $4.95 | $5.86 | 1,000 | — | — |
| 2004-04-05 | $4.95 | $5.86 | 29,000 | — | — |
| 2004-04-02 | $5.00 | $5.92 | 1,500 | — | — |
| 2004-04-01 | $4.95 | $5.86 | 0 | — | — |
| 2004-03-31 | $4.95 | $5.86 | 4,500 | — | — |
| 2004-03-30 | $4.87 | $5.76 | 500 | — | — |
| 2004-03-29 | $4.86 | $5.76 | 14,500 | — | — |
| 2004-03-26 | $4.82 | $5.71 | 3,500 | — | — |
| 2004-03-25 | $4.79 | $5.67 | 0 | — | — |
| 2004-03-24 | $4.79 | $5.67 | 10,500 | — | — |
| 2004-03-23 | $4.79 | $5.67 | 7,000 | — | — |
| 2004-03-22 | $4.76 | $5.64 | 15,000 | — | — |
| 2004-03-19 | $4.82 | $5.71 | 21,000 | — | — |
| 2004-03-18 | $4.96 | $5.87 | 0 | — | — |
| 2004-03-17 | $4.96 | $5.87 | 6,000 | — | — |
| 2004-03-16 | $4.95 | $5.86 | 3,500 | — | — |
| 2004-03-15 | $4.96 | $5.88 | 4,000 | — | — |
| 2004-03-12 | $4.97 | $5.89 | 3,000 | — | — |
| 2004-03-11 | $4.95 | $5.86 | 11,000 | — | — |
| 2004-03-10 | $5.11 | $6.06 | 0 | — | — |
| 2004-03-09 | $5.11 | $6.06 | 1,500 | — | — |
| 2004-03-08 | $5.11 | $6.05 | 6,500 | — | — |
| 2004-03-05 | $5.07 | $6.00 | 6,500 | — | — |
| 2004-03-04 | $5.08 | $6.02 | 6,500 | — | — |
| 2004-03-03 | $5.16 | $6.11 | 26,000 | — | — |
| 2004-03-02 | $5.26 | $6.23 | 4,500 | — | — |
| 2004-03-01 | $5.25 | $6.22 | 3,500 | — | — |
| 2004-02-27 | $5.18 | $6.14 | 0 | — | — |
| 2004-02-26 | $5.18 | $6.14 | 15,500 | — | — |
| 2004-02-25 | $5.36 | $6.35 | 6,000 | — | — |
| 2004-02-24 | $5.34 | $6.33 | 500 | — | — |
| 2004-02-23 | $5.36 | $6.35 | 2,000 | — | — |
| 2004-02-20 | $5.36 | $6.35 | 6,000 | — | — |
| 2004-02-19 | $5.44 | $6.44 | 1,000 | — | — |
| 2004-02-18 | $5.52 | $6.54 | 0 | — | — |
| 2004-02-17 | $5.52 | $6.54 | 15,000 | — | — |
| 2004-02-13 | $5.39 | $6.38 | 4,500 | — | — |
| 2004-02-12 | $5.36 | $6.35 | 2,000 | — | — |
| 2004-02-11 | $5.36 | $6.35 | 13,000 | — | — |
| 2004-02-10 | $5.36 | $6.35 | 7,500 | — | — |
| 2004-02-09 | $5.27 | $6.24 | 16,000 | — | — |
| 2004-02-06 | $5.14 | $6.09 | 2,500 | — | — |
| 2004-02-05 | $5.01 | $5.93 | 1,000 | — | — |
| 2004-02-04 | $5.00 | $5.92 | 6,500 | — | — |
| 2004-02-03 | $5.02 | $5.95 | 5,500 | — | — |
| 2004-02-02 | $5.06 | $5.99 | 1,500 | — | — |
| 2004-01-30 | $5.01 | $5.93 | 4,000 | — | — |
| 2004-01-29 | $5.01 | $5.94 | 2,000 | — | — |
| 2004-01-28 | $5.09 | $6.03 | 0 | — | — |
| 2004-01-27 | $5.09 | $6.03 | 5,000 | — | — |
| 2004-01-26 | $5.04 | $5.97 | 5,500 | — | — |
| 2004-01-23 | $5.05 | $5.98 | 5,500 | — | — |
| 2004-01-22 | $4.97 | $5.89 | 12,500 | — | — |
| 2004-01-21 | $5.04 | $5.97 | 3,000 | — | — |
| 2004-01-20 | $5.06 | $5.99 | 25,000 | — | — |
| 2004-01-16 | $4.91 | $5.82 | 14,500 | — | — |
| 2004-01-15 | $4.95 | $5.86 | 12,000 | — | — |
| 2004-01-14 | $4.97 | $5.89 | 5,000 | — | — |
| 2004-01-13 | $4.96 | $5.88 | 5,500 | — | — |
| 2004-01-12 | $5.05 | $5.98 | 14,000 | — | — |
| 2004-01-09 | $5.09 | $6.02 | 5,500 | — | — |
| 2004-01-08 | $5.08 | $6.02 | 18,000 | — | — |
| 2004-01-07 | $5.15 | $6.10 | 8,000 | — | — |
| 2004-01-06 | $5.18 | $6.13 | 5,500 | — | — |
| 2004-01-05 | $5.14 | $6.09 | 9,000 | — | — |
| 2004-01-02 | $5.15 | $6.10 | 3,000 | — | — |