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
- 1992-04-15 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 | $3.87 | $3.87 | 610,100 | — | — |
| 2004-12-30 | $3.86 | $3.86 | 468,700 | — | — |
| 2004-12-29 | $3.88 | $3.88 | 644,900 | — | — |
| 2004-12-28 | $3.79 | $3.79 | 414,600 | — | — |
| 2004-12-27 | $3.75 | $3.75 | 405,000 | — | — |
| 2004-12-23 | $3.85 | $3.85 | 236,200 | — | — |
| 2004-12-22 | $3.80 | $3.80 | 559,900 | — | — |
| 2004-12-21 | $3.75 | $3.75 | 501,100 | — | — |
| 2004-12-20 | $3.77 | $3.77 | 440,300 | — | — |
| 2004-12-17 | $3.90 | $3.90 | 1,419,800 | — | — |
| 2004-12-16 | $3.75 | $3.75 | 455,900 | — | — |
| 2004-12-15 | $3.87 | $3.87 | 351,200 | — | — |
| 2004-12-14 | $3.92 | $3.92 | 260,200 | — | — |
| 2004-12-13 | $3.83 | $3.83 | 366,700 | — | — |
| 2004-12-10 | $3.82 | $3.82 | 287,700 | — | — |
| 2004-12-09 | $3.83 | $3.83 | 307,400 | — | — |
| 2004-12-08 | $3.87 | $3.87 | 335,200 | — | — |
| 2004-12-07 | $3.97 | $3.97 | 379,100 | — | — |
| 2004-12-06 | $4.00 | $4.00 | 308,200 | — | — |
| 2004-12-03 | $4.12 | $4.12 | 275,900 | — | — |
| 2004-12-02 | $4.16 | $4.16 | 269,200 | — | — |
| 2004-12-01 | $4.20 | $4.20 | 458,500 | — | — |
| 2004-11-30 | $4.06 | $4.06 | 317,200 | — | — |
| 2004-11-29 | $4.23 | $4.23 | 457,300 | — | — |
| 2004-11-26 | $4.12 | $4.12 | 163,600 | — | — |
| 2004-11-24 | $4.28 | $4.28 | 417,500 | — | — |
| 2004-11-23 | $4.17 | $4.17 | 419,200 | — | — |
| 2004-11-22 | $4.17 | $4.17 | 305,800 | — | — |
| 2004-11-19 | $3.90 | $3.90 | 515,800 | — | — |
| 2004-11-18 | $4.08 | $4.08 | 409,700 | — | — |
| 2004-11-17 | $4.04 | $4.04 | 641,100 | — | — |
| 2004-11-16 | $3.77 | $3.77 | 365,500 | — | — |
| 2004-11-15 | $3.87 | $3.87 | 761,000 | — | — |
| 2004-11-12 | $3.58 | $3.58 | 350,400 | — | — |
| 2004-11-11 | $3.55 | $3.55 | 1,169,600 | — | — |
| 2004-11-10 | $3.60 | $3.60 | 370,900 | — | — |
| 2004-11-09 | $3.67 | $3.67 | 297,300 | — | — |
| 2004-11-08 | $3.74 | $3.74 | 331,700 | — | — |
| 2004-11-05 | $3.77 | $3.77 | 493,200 | — | — |
| 2004-11-04 | $3.75 | $3.75 | 274,800 | — | — |
| 2004-11-03 | $3.72 | $3.72 | 342,600 | — | — |
| 2004-11-02 | $3.66 | $3.66 | 439,600 | — | — |
| 2004-11-01 | $3.66 | $3.66 | 411,800 | — | — |
| 2004-10-29 | $3.66 | $3.66 | 571,800 | — | — |
| 2004-10-28 | $3.53 | $3.53 | 676,200 | — | — |
| 2004-10-27 | $3.63 | $3.63 | 402,800 | — | — |
| 2004-10-26 | $3.45 | $3.45 | 547,900 | — | — |
| 2004-10-25 | $3.55 | $3.55 | 311,600 | — | — |
| 2004-10-22 | $3.54 | $3.54 | 310,500 | — | — |
| 2004-10-21 | $3.74 | $3.74 | 230,200 | — | — |
| 2004-10-20 | $3.59 | $3.59 | 537,900 | — | — |
| 2004-10-19 | $3.63 | $3.63 | 312,900 | — | — |
| 2004-10-18 | $3.60 | $3.60 | 228,300 | — | — |
| 2004-10-15 | $3.55 | $3.55 | 194,400 | — | — |
| 2004-10-14 | $3.58 | $3.58 | 277,100 | — | — |
| 2004-10-13 | $3.69 | $3.69 | 308,200 | — | — |
| 2004-10-12 | $3.73 | $3.73 | 363,800 | — | — |
| 2004-10-11 | $3.79 | $3.79 | 208,300 | — | — |
| 2004-10-08 | $3.75 | $3.75 | 742,200 | — | — |
| 2004-10-07 | $3.92 | $3.92 | 452,600 | — | — |
| 2004-10-06 | $4.05 | $4.05 | 320,900 | — | — |
| 2004-10-05 | $3.99 | $3.99 | 223,000 | — | — |
| 2004-10-04 | $4.10 | $4.10 | 355,900 | — | — |
| 2004-10-01 | $4.06 | $4.06 | 742,500 | — | — |
| 2004-09-30 | $4.07 | $4.07 | 199,900 | — | — |
| 2004-09-29 | $4.05 | $4.05 | 341,200 | — | — |
| 2004-09-28 | $3.82 | $3.82 | 460,200 | — | — |
| 2004-09-27 | $3.85 | $3.85 | 352,700 | — | — |
| 2004-09-24 | $4.09 | $4.09 | 193,300 | — | — |
| 2004-09-23 | $4.19 | $4.19 | 278,500 | — | — |
| 2004-09-22 | $4.16 | $4.16 | 385,700 | — | — |
| 2004-09-21 | $4.44 | $4.44 | 352,300 | — | — |
| 2004-09-20 | $4.28 | $4.28 | 336,100 | — | — |
| 2004-09-17 | $4.33 | $4.33 | 626,700 | — | — |
| 2004-09-16 | $4.25 | $4.25 | 350,800 | — | — |
| 2004-09-15 | $4.16 | $4.16 | 317,400 | — | — |
| 2004-09-14 | $4.24 | $4.24 | 271,800 | — | — |
| 2004-09-13 | $4.33 | $4.33 | 247,800 | — | — |
| 2004-09-10 | $4.22 | $4.22 | 349,200 | — | — |
| 2004-09-09 | $4.25 | $4.25 | 473,500 | — | — |
| 2004-09-08 | $4.01 | $4.01 | 430,300 | — | — |
| 2004-09-07 | $4.05 | $4.05 | 413,500 | — | — |
| 2004-09-03 | $3.92 | $3.92 | 472,800 | — | — |
| 2004-09-02 | $4.12 | $4.12 | 234,500 | — | — |
| 2004-09-01 | $4.01 | $4.01 | 417,600 | — | — |
| 2004-08-31 | $3.96 | $3.96 | 198,400 | — | — |
| 2004-08-30 | $3.85 | $3.85 | 182,600 | — | — |
| 2004-08-27 | $4.02 | $4.02 | 438,800 | — | — |
| 2004-08-26 | $4.00 | $4.00 | 349,400 | — | — |
| 2004-08-25 | $3.98 | $3.98 | 612,200 | — | — |
| 2004-08-24 | $3.99 | $3.99 | 409,000 | — | — |
| 2004-08-23 | $3.97 | $3.97 | 252,400 | — | — |
| 2004-08-20 | $3.87 | $3.87 | 205,000 | — | — |
| 2004-08-19 | $3.81 | $3.81 | 267,800 | — | — |
| 2004-08-18 | $3.93 | $3.93 | 409,000 | — | — |
| 2004-08-17 | $3.71 | $3.71 | 480,100 | — | — |
| 2004-08-16 | $3.33 | $3.33 | 313,800 | — | — |
| 2004-08-13 | $3.19 | $3.19 | 220,500 | — | — |
| 2004-08-12 | $3.02 | $3.02 | 271,000 | — | — |
| 2004-08-11 | $3.19 | $3.19 | 377,400 | — | — |
| 2004-08-10 | $3.30 | $3.30 | 292,800 | — | — |
| 2004-08-09 | $3.24 | $3.24 | 342,000 | — | — |
| 2004-08-06 | $3.31 | $3.31 | 351,600 | — | — |
| 2004-08-05 | $3.69 | $3.69 | 257,100 | — | — |
| 2004-08-04 | $3.68 | $3.68 | 235,900 | — | — |
| 2004-08-03 | $3.56 | $3.56 | 346,200 | — | — |
| 2004-08-02 | $3.72 | $3.72 | 390,000 | — | — |
| 2004-07-30 | $3.83 | $3.83 | 272,700 | — | — |
| 2004-07-29 | $3.94 | $3.94 | 334,800 | — | — |
| 2004-07-28 | $3.73 | $3.73 | 415,400 | — | — |
| 2004-07-27 | $3.69 | $3.69 | 496,600 | — | — |
| 2004-07-26 | $3.73 | $3.73 | 675,800 | — | — |
| 2004-07-23 | $3.95 | $3.95 | 804,100 | — | — |
| 2004-07-22 | $4.44 | $4.44 | 490,400 | — | — |
| 2004-07-21 | $4.30 | $4.30 | 298,500 | — | — |
| 2004-07-20 | $4.65 | $4.65 | 245,000 | — | — |
| 2004-07-19 | $4.30 | $4.30 | 285,100 | — | — |
| 2004-07-16 | $4.34 | $4.34 | 230,800 | — | — |
| 2004-07-15 | $4.50 | $4.50 | 263,300 | — | — |
| 2004-07-14 | $4.30 | $4.30 | 263,200 | — | — |
| 2004-07-13 | $4.43 | $4.43 | 169,800 | — | — |
| 2004-07-12 | $4.53 | $4.53 | 390,600 | — | — |
| 2004-07-09 | $4.70 | $4.70 | 224,300 | — | — |
| 2004-07-08 | $4.66 | $4.66 | 320,900 | — | — |
| 2004-07-07 | $4.82 | $4.82 | 469,000 | — | — |
| 2004-07-06 | $4.82 | $4.82 | 489,400 | — | — |
| 2004-07-02 | $4.97 | $4.97 | 224,600 | — | — |
| 2004-07-01 | $4.97 | $4.97 | 323,400 | — | — |
| 2004-06-30 | $5.11 | $5.11 | 728,500 | — | — |
| 2004-06-29 | $5.13 | $5.13 | 622,200 | — | — |
| 2004-06-28 | $4.97 | $4.97 | 346,700 | — | — |
| 2004-06-25 | $5.08 | $5.08 | 546,500 | — | — |
| 2004-06-24 | $5.01 | $5.01 | 430,500 | — | — |
| 2004-06-23 | $4.98 | $4.98 | 461,800 | — | — |
| 2004-06-22 | $4.78 | $4.78 | 471,700 | — | — |
| 2004-06-21 | $4.65 | $4.65 | 434,400 | — | — |
| 2004-06-18 | $4.60 | $4.60 | 622,600 | — | — |
| 2004-06-17 | $4.83 | $4.83 | 338,300 | — | — |
| 2004-06-16 | $4.97 | $4.97 | 328,500 | — | — |
| 2004-06-15 | $4.92 | $4.92 | 494,000 | — | — |
| 2004-06-14 | $4.81 | $4.81 | 593,300 | — | — |
| 2004-06-10 | $4.93 | $4.93 | 772,300 | — | — |
| 2004-06-09 | $5.10 | $5.10 | 362,200 | — | — |
| 2004-06-08 | $5.28 | $5.28 | 453,100 | — | — |
| 2004-06-07 | $5.39 | $5.39 | 249,100 | — | — |
| 2004-06-04 | $5.27 | $5.27 | 265,200 | — | — |
| 2004-06-03 | $5.16 | $5.16 | 333,000 | — | — |
| 2004-06-02 | $5.41 | $5.41 | 254,000 | — | — |
| 2004-06-01 | $5.44 | $5.44 | 290,200 | — | — |
| 2004-05-28 | $5.42 | $5.42 | 214,200 | — | — |
| 2004-05-27 | $5.42 | $5.42 | 310,300 | — | — |
| 2004-05-26 | $5.45 | $5.45 | 432,700 | — | — |
| 2004-05-25 | $5.25 | $5.25 | 379,600 | — | — |
| 2004-05-24 | $5.10 | $5.10 | 294,900 | — | — |
| 2004-05-21 | $5.05 | $5.05 | 333,700 | — | — |
| 2004-05-20 | $4.99 | $4.99 | 416,600 | — | — |
| 2004-05-19 | $5.09 | $5.09 | 457,000 | — | — |
| 2004-05-18 | $5.00 | $5.00 | 348,500 | — | — |
| 2004-05-17 | $4.93 | $4.93 | 745,600 | — | — |
| 2004-05-14 | $5.10 | $5.10 | 345,900 | — | — |
| 2004-05-13 | $5.29 | $5.29 | 561,900 | — | — |
| 2004-05-12 | $5.21 | $5.21 | 590,400 | — | — |
| 2004-05-11 | $5.38 | $5.38 | 403,200 | — | — |
| 2004-05-10 | $5.12 | $5.12 | 788,800 | — | — |
| 2004-05-07 | $5.23 | $5.23 | 653,500 | — | — |
| 2004-05-06 | $5.11 | $5.11 | 538,000 | — | — |
| 2004-05-05 | $5.15 | $5.15 | 434,300 | — | — |
| 2004-05-04 | $5.11 | $5.11 | 377,100 | — | — |
| 2004-05-03 | $4.97 | $4.97 | 704,600 | — | — |
| 2004-04-30 | $4.93 | $4.93 | 847,600 | — | — |
| 2004-04-29 | $4.87 | $4.87 | 733,000 | — | — |
| 2004-04-28 | $5.17 | $5.17 | 613,500 | — | — |
| 2004-04-27 | $5.24 | $5.24 | 678,600 | — | — |
| 2004-04-26 | $5.28 | $5.28 | 543,300 | — | — |
| 2004-04-23 | $5.39 | $5.39 | 502,600 | — | — |
| 2004-04-22 | $5.22 | $5.22 | 843,100 | — | — |
| 2004-04-21 | $5.15 | $5.15 | 715,500 | — | — |
| 2004-04-20 | $5.03 | $5.03 | 787,500 | — | — |
| 2004-04-19 | $5.16 | $5.16 | 1,213,100 | — | — |
| 2004-04-16 | $5.28 | $5.28 | 2,573,200 | — | — |
| 2004-04-15 | $6.36 | $6.36 | 680,900 | — | — |
| 2004-04-14 | $6.54 | $6.54 | 561,400 | — | — |
| 2004-04-13 | $6.68 | $6.68 | 554,500 | — | — |
| 2004-04-12 | $6.80 | $6.80 | 843,900 | — | — |
| 2004-04-08 | $6.53 | $6.53 | 505,200 | — | — |
| 2004-04-07 | $6.64 | $6.64 | 576,900 | — | — |
| 2004-04-06 | $6.50 | $6.50 | 925,400 | — | — |
| 2004-04-05 | $6.53 | $6.53 | 1,698,800 | — | — |
| 2004-04-02 | $6.20 | $6.20 | 564,200 | — | — |
| 2004-04-01 | $6.10 | $6.10 | 500,200 | — | — |
| 2004-03-31 | $5.78 | $5.78 | 225,400 | — | — |
| 2004-03-30 | $5.89 | $5.89 | 313,400 | — | — |
| 2004-03-29 | $5.93 | $5.93 | 428,400 | — | — |
| 2004-03-26 | $5.76 | $5.76 | 625,600 | — | — |
| 2004-03-25 | $5.79 | $5.79 | 438,000 | — | — |
| 2004-03-24 | $5.56 | $5.56 | 428,100 | — | — |
| 2004-03-23 | $5.61 | $5.61 | 471,200 | — | — |
| 2004-03-22 | $5.43 | $5.43 | 490,000 | — | — |
| 2004-03-19 | $5.53 | $5.53 | 428,500 | — | — |
| 2004-03-18 | $5.71 | $5.71 | 303,100 | — | — |
| 2004-03-17 | $5.85 | $5.85 | 456,400 | — | — |
| 2004-03-16 | $5.76 | $5.76 | 502,600 | — | — |
| 2004-03-15 | $5.61 | $5.61 | 518,800 | — | — |
| 2004-03-12 | $5.87 | $5.87 | 384,400 | — | — |
| 2004-03-11 | $5.65 | $5.65 | 503,900 | — | — |
| 2004-03-10 | $5.68 | $5.68 | 808,700 | — | — |
| 2004-03-09 | $5.67 | $5.67 | 630,800 | — | — |
| 2004-03-08 | $5.90 | $5.90 | 589,700 | — | — |
| 2004-03-05 | $6.05 | $6.05 | 492,400 | — | — |
| 2004-03-04 | $5.90 | $5.90 | 1,089,100 | — | — |
| 2004-03-03 | $5.95 | $5.95 | 576,300 | — | — |
| 2004-03-02 | $6.17 | $6.17 | 536,700 | — | — |
| 2004-03-01 | $6.18 | $6.18 | 493,900 | — | — |
| 2004-02-27 | $6.09 | $6.09 | 651,700 | — | — |
| 2004-02-26 | $6.25 | $6.25 | 594,200 | — | — |
| 2004-02-25 | $6.00 | $6.00 | 656,600 | — | — |
| 2004-02-24 | $5.91 | $5.91 | 621,600 | — | — |
| 2004-02-23 | $5.99 | $5.99 | 693,700 | — | — |
| 2004-02-20 | $6.15 | $6.15 | 922,900 | — | — |
| 2004-02-19 | $6.37 | $6.37 | 822,100 | — | — |
| 2004-02-18 | $6.32 | $6.32 | 1,235,500 | — | — |
| 2004-02-17 | $6.60 | $6.60 | 1,271,000 | — | — |
| 2004-02-13 | $6.15 | $6.15 | 790,900 | — | — |
| 2004-02-12 | $6.46 | $6.46 | 763,300 | — | — |
| 2004-02-11 | $6.55 | $6.55 | 519,000 | — | — |
| 2004-02-10 | $6.58 | $6.58 | 1,170,800 | — | — |
| 2004-02-09 | $6.59 | $6.59 | 925,700 | — | — |
| 2004-02-06 | $7.01 | $7.01 | 771,500 | — | — |
| 2004-02-05 | $6.39 | $6.39 | 492,700 | — | — |
| 2004-02-04 | $6.30 | $6.30 | 870,900 | — | — |
| 2004-02-03 | $6.99 | $6.99 | 401,400 | — | — |
| 2004-02-02 | $7.04 | $7.04 | 709,600 | — | — |
| 2004-01-30 | $7.24 | $7.24 | 438,600 | — | — |
| 2004-01-29 | $7.04 | $7.04 | 597,900 | — | — |
| 2004-01-28 | $7.20 | $7.20 | 505,400 | — | — |
| 2004-01-27 | $7.37 | $7.37 | 724,000 | — | — |
| 2004-01-26 | $7.40 | $7.40 | 520,600 | — | — |
| 2004-01-23 | $7.40 | $7.40 | 497,700 | — | — |
| 2004-01-22 | $7.13 | $7.13 | 558,000 | — | — |
| 2004-01-21 | $7.52 | $7.52 | 672,400 | — | — |
| 2004-01-20 | $8.05 | $8.05 | 534,600 | — | — |
| 2004-01-16 | $7.74 | $7.74 | 605,100 | — | — |
| 2004-01-15 | $7.85 | $7.85 | 574,700 | — | — |
| 2004-01-14 | $7.80 | $7.80 | 381,600 | — | — |
| 2004-01-13 | $7.74 | $7.74 | 574,900 | — | — |
| 2004-01-12 | $7.86 | $7.86 | 600,200 | — | — |
| 2004-01-09 | $7.45 | $7.45 | 518,500 | — | — |
| 2004-01-08 | $7.55 | $7.55 | 614,500 | — | — |
| 2004-01-07 | $7.35 | $7.35 | 697,300 | — | — |
| 2004-01-06 | $6.91 | $6.91 | 497,600 | — | — |
| 2004-01-05 | $6.86 | $6.86 | 946,900 | — | — |
| 2004-01-02 | $6.75 | $6.75 | 302,100 | — | — |