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
- 1996-02-22 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 | $4.41 | $4.41 | 137,700 | — | — |
| 2004-12-30 | $4.50 | $4.50 | 1,900 | — | — |
| 2004-12-29 | $4.36 | $4.36 | 25,800 | — | — |
| 2004-12-28 | $4.07 | $4.07 | 4,800 | — | — |
| 2004-12-27 | $4.00 | $4.00 | 10,200 | — | — |
| 2004-12-23 | $4.07 | $4.07 | 1,500 | — | — |
| 2004-12-22 | $4.12 | $4.12 | 4,500 | — | — |
| 2004-12-21 | $4.20 | $4.20 | 2,300 | — | — |
| 2004-12-20 | $4.10 | $4.10 | 6,400 | — | — |
| 2004-12-17 | $4.37 | $4.37 | 5,000 | — | — |
| 2004-12-16 | $4.07 | $4.07 | 8,700 | — | — |
| 2004-12-15 | $4.04 | $4.04 | 15,700 | — | — |
| 2004-12-14 | $4.08 | $4.08 | 4,900 | — | — |
| 2004-12-13 | $4.17 | $4.17 | 800 | — | — |
| 2004-12-10 | $4.20 | $4.20 | 8,300 | — | — |
| 2004-12-09 | $4.07 | $4.07 | 1,400 | — | — |
| 2004-12-08 | $4.10 | $4.10 | 900 | — | — |
| 2004-12-07 | $4.10 | $4.10 | 1,500 | — | — |
| 2004-12-06 | $4.16 | $4.16 | 6,900 | — | — |
| 2004-12-03 | $4.20 | $4.20 | 10,200 | — | — |
| 2004-12-02 | $4.23 | $4.23 | 4,800 | — | — |
| 2004-12-01 | $4.16 | $4.16 | 1,200 | — | — |
| 2004-11-30 | $4.15 | $4.15 | 3,400 | — | — |
| 2004-11-29 | $4.20 | $4.20 | 6,700 | — | — |
| 2004-11-26 | $4.05 | $4.05 | 4,000 | — | — |
| 2004-11-24 | $4.30 | $4.30 | 7,800 | — | — |
| 2004-11-23 | $4.35 | $4.35 | 5,300 | — | — |
| 2004-11-22 | $4.33 | $4.33 | 2,600 | — | — |
| 2004-11-19 | $4.40 | $4.40 | 4,200 | — | — |
| 2004-11-18 | $4.47 | $4.47 | 7,600 | — | — |
| 2004-11-17 | $4.50 | $4.50 | 6,100 | — | — |
| 2004-11-16 | $4.51 | $4.51 | 1,800 | — | — |
| 2004-11-15 | $4.46 | $4.46 | 4,000 | — | — |
| 2004-11-12 | $4.46 | $4.46 | 1,900 | — | — |
| 2004-11-11 | $4.47 | $4.47 | 2,500 | — | — |
| 2004-11-10 | $4.60 | $4.60 | 400 | — | — |
| 2004-11-09 | $4.64 | $4.64 | 5,400 | — | — |
| 2004-11-08 | $4.60 | $4.60 | 5,000 | — | — |
| 2004-11-05 | $4.60 | $4.60 | 6,000 | — | — |
| 2004-11-04 | $4.60 | $4.60 | 2,200 | — | — |
| 2004-11-03 | $4.51 | $4.51 | 1,700 | — | — |
| 2004-11-02 | $4.50 | $4.50 | 1,500 | — | — |
| 2004-11-01 | $4.45 | $4.45 | 1,400 | — | — |
| 2004-10-29 | $4.60 | $4.60 | 1,300 | — | — |
| 2004-10-28 | $4.52 | $4.52 | 700 | — | — |
| 2004-10-27 | $4.55 | $4.55 | 900 | — | — |
| 2004-10-26 | $4.50 | $4.50 | 9,000 | — | — |
| 2004-10-25 | $4.93 | $4.93 | 16,700 | — | — |
| 2004-10-22 | $4.44 | $4.44 | 3,800 | — | — |
| 2004-10-21 | $4.42 | $4.42 | 3,900 | — | — |
| 2004-10-20 | $4.42 | $4.42 | 6,400 | — | — |
| 2004-10-19 | $4.50 | $4.50 | 9,500 | — | — |
| 2004-10-18 | $4.46 | $4.46 | 4,600 | — | — |
| 2004-10-15 | $4.60 | $4.60 | 1,100 | — | — |
| 2004-10-14 | $4.46 | $4.46 | 4,700 | — | — |
| 2004-10-13 | $4.44 | $4.44 | 5,400 | — | — |
| 2004-10-12 | $4.40 | $4.40 | 11,000 | — | — |
| 2004-10-11 | $4.29 | $4.29 | 20,000 | — | — |
| 2004-10-08 | $4.50 | $4.50 | 8,900 | — | — |
| 2004-10-07 | $4.66 | $4.66 | 2,900 | — | — |
| 2004-10-06 | $4.87 | $4.87 | 6,900 | — | — |
| 2004-10-05 | $4.94 | $4.94 | 7,200 | — | — |
| 2004-10-04 | $4.94 | $4.94 | 20,000 | — | — |
| 2004-10-01 | $4.85 | $4.85 | 3,700 | — | — |
| 2004-09-30 | $4.95 | $4.95 | 3,300 | — | — |
| 2004-09-29 | $5.04 | $5.04 | 9,600 | — | — |
| 2004-09-28 | $5.08 | $5.08 | 800 | — | — |
| 2004-09-27 | $5.08 | $5.08 | 56,900 | — | — |
| 2004-09-24 | $4.90 | $4.90 | 900 | — | — |
| 2004-09-23 | $4.95 | $4.95 | 37,600 | — | — |
| 2004-09-22 | $4.85 | $4.85 | 5,800 | — | — |
| 2004-09-21 | $5.14 | $5.14 | 1,500 | — | — |
| 2004-09-20 | $5.00 | $5.00 | 6,300 | — | — |
| 2004-09-17 | $5.24 | $5.24 | 3,300 | — | — |
| 2004-09-16 | $5.26 | $5.26 | 8,100 | — | — |
| 2004-09-15 | $5.05 | $5.05 | 9,100 | — | — |
| 2004-09-14 | $5.03 | $5.03 | 1,000 | — | — |
| 2004-09-13 | $5.09 | $5.09 | 7,300 | — | — |
| 2004-09-10 | $5.21 | $5.21 | 9,200 | — | — |
| 2004-09-09 | $5.20 | $5.20 | 6,200 | — | — |
| 2004-09-08 | $5.15 | $5.15 | 6,000 | — | — |
| 2004-09-07 | $5.23 | $5.23 | 2,800 | — | — |
| 2004-09-03 | $5.21 | $5.21 | 10,600 | — | — |
| 2004-09-02 | $5.37 | $5.37 | 300 | — | — |
| 2004-09-01 | $5.30 | $5.30 | 3,500 | — | — |
| 2004-08-31 | $5.69 | $5.69 | 6,900 | — | — |
| 2004-08-30 | $5.40 | $5.40 | 16,300 | — | — |
| 2004-08-27 | $5.29 | $5.29 | 1,700 | — | — |
| 2004-08-26 | $5.25 | $5.25 | 2,400 | — | — |
| 2004-08-25 | $5.35 | $5.35 | 5,700 | — | — |
| 2004-08-24 | $5.40 | $5.40 | 25,300 | — | — |
| 2004-08-23 | $5.27 | $5.27 | 27,900 | — | — |
| 2004-08-20 | $5.42 | $5.42 | 900 | — | — |
| 2004-08-19 | $5.00 | $5.00 | 8,500 | — | — |
| 2004-08-18 | $4.96 | $4.96 | 19,600 | — | — |
| 2004-08-17 | $4.92 | $4.92 | 12,200 | — | — |
| 2004-08-16 | $5.16 | $5.16 | 9,300 | — | — |
| 2004-08-13 | $4.72 | $4.72 | 1,700 | — | — |
| 2004-08-12 | $4.72 | $4.72 | 2,200 | — | — |
| 2004-08-11 | $4.73 | $4.73 | 7,100 | — | — |
| 2004-08-10 | $4.79 | $4.79 | 6,600 | — | — |
| 2004-08-09 | $4.95 | $4.95 | 900 | — | — |
| 2004-08-06 | $5.09 | $5.09 | 7,000 | — | — |
| 2004-08-05 | $5.06 | $5.06 | 21,900 | — | — |
| 2004-08-04 | $5.20 | $5.20 | 4,600 | — | — |
| 2004-08-03 | $5.21 | $5.21 | 8,800 | — | — |
| 2004-08-02 | $5.48 | $5.48 | 17,500 | — | — |
| 2004-07-30 | $5.35 | $5.35 | 13,100 | — | — |
| 2004-07-29 | $5.56 | $5.56 | 15,400 | — | — |
| 2004-07-28 | $5.12 | $5.12 | 19,600 | — | — |
| 2004-07-27 | $5.34 | $5.34 | 19,100 | — | — |
| 2004-07-26 | $5.20 | $5.20 | 2,200 | — | — |
| 2004-07-23 | $5.25 | $5.25 | 100 | — | — |
| 2004-07-22 | $5.27 | $5.27 | 900 | — | — |
| 2004-07-21 | $5.30 | $5.30 | 2,200 | — | — |
| 2004-07-20 | $5.75 | $5.75 | 6,300 | — | — |
| 2004-07-19 | $5.25 | $5.25 | 900 | — | — |
| 2004-07-16 | $5.56 | $5.56 | 1,200 | — | — |
| 2004-07-15 | $5.31 | $5.31 | 6,800 | — | — |
| 2004-07-14 | $5.53 | $5.53 | 1,300 | — | — |
| 2004-07-13 | $5.56 | $5.56 | 5,000 | — | — |
| 2004-07-12 | $5.68 | $5.68 | 11,400 | — | — |
| 2004-07-09 | $5.93 | $5.93 | 7,200 | — | — |
| 2004-07-08 | $6.04 | $6.04 | 3,600 | — | — |
| 2004-07-07 | $5.71 | $5.71 | 1,000 | — | — |
| 2004-07-06 | $6.00 | $6.00 | 8,800 | — | — |
| 2004-07-02 | $5.92 | $5.92 | 4,600 | — | — |
| 2004-07-01 | $5.80 | $5.80 | 3,500 | — | — |
| 2004-06-30 | $6.15 | $6.15 | 32,800 | — | — |
| 2004-06-29 | $5.90 | $5.90 | 7,500 | — | — |
| 2004-06-28 | $6.00 | $6.00 | 5,500 | — | — |
| 2004-06-25 | $6.01 | $6.01 | 20,300 | — | — |
| 2004-06-24 | $5.35 | $5.35 | 11,200 | — | — |
| 2004-06-23 | $5.50 | $5.50 | 9,700 | — | — |
| 2004-06-22 | $4.80 | $4.80 | 2,900 | — | — |
| 2004-06-21 | $5.01 | $5.01 | 6,500 | — | — |
| 2004-06-18 | $5.00 | $5.00 | 37,200 | — | — |
| 2004-06-17 | $4.50 | $4.50 | 8,000 | — | — |
| 2004-06-16 | $4.51 | $4.51 | 700 | — | — |
| 2004-06-15 | $4.70 | $4.70 | 700 | — | — |
| 2004-06-14 | $4.61 | $4.61 | 5,000 | — | — |
| 2004-06-10 | $4.66 | $4.66 | 7,600 | — | — |
| 2004-06-09 | $4.50 | $4.50 | 6,100 | — | — |
| 2004-06-08 | $4.70 | $4.70 | 1,600 | — | — |
| 2004-06-07 | $4.47 | $4.47 | 2,400 | — | — |
| 2004-06-04 | $4.40 | $4.40 | 4,100 | — | — |
| 2004-06-03 | $4.32 | $4.32 | 2,900 | — | — |
| 2004-06-02 | $4.15 | $4.15 | 2,700 | — | — |
| 2004-06-01 | $4.40 | $4.40 | 2,800 | — | — |
| 2004-05-28 | $4.25 | $4.25 | 2,800 | — | — |
| 2004-05-27 | $4.40 | $4.40 | 1,400 | — | — |
| 2004-05-26 | $4.22 | $4.22 | 200 | — | — |
| 2004-05-25 | $4.13 | $4.13 | 1,200 | — | — |
| 2004-05-24 | $4.49 | $4.49 | 1,700 | — | — |
| 2004-05-21 | $4.07 | $4.07 | 3,300 | — | — |
| 2004-05-20 | $4.20 | $4.20 | 6,900 | — | — |
| 2004-05-19 | $4.25 | $4.25 | 8,200 | — | — |
| 2004-05-18 | $4.25 | $4.25 | 10,900 | — | — |
| 2004-05-17 | $4.53 | $4.53 | 3,300 | — | — |
| 2004-05-14 | $4.60 | $4.60 | 4,700 | — | — |
| 2004-05-13 | $4.37 | $4.37 | 1,400 | — | — |
| 2004-05-12 | $4.48 | $4.48 | 2,700 | — | — |
| 2004-05-11 | $4.25 | $4.25 | 9,100 | — | — |
| 2004-05-10 | $4.26 | $4.26 | 7,900 | — | — |
| 2004-05-07 | $4.67 | $4.67 | 2,800 | — | — |
| 2004-05-06 | $4.73 | $4.73 | 5,800 | — | — |
| 2004-05-05 | $4.81 | $4.81 | 16,100 | — | — |
| 2004-05-04 | $4.72 | $4.72 | 16,100 | — | — |
| 2004-05-03 | $3.90 | $3.90 | 20,100 | — | — |
| 2004-04-30 | $4.26 | $4.26 | 20,300 | — | — |
| 2004-04-29 | $4.90 | $4.90 | 14,200 | — | — |
| 2004-04-28 | $5.21 | $5.21 | 3,800 | — | — |
| 2004-04-27 | $5.19 | $5.19 | 13,600 | — | — |
| 2004-04-26 | $5.42 | $5.42 | 27,900 | — | — |
| 2004-04-23 | $5.99 | $5.99 | 8,100 | — | — |
| 2004-04-22 | $6.15 | $6.15 | 12,700 | — | — |
| 2004-04-21 | $6.51 | $6.51 | 8,600 | — | — |
| 2004-04-20 | $6.50 | $6.50 | 3,900 | — | — |
| 2004-04-19 | $6.65 | $6.65 | 10,600 | — | — |
| 2004-04-16 | $6.95 | $6.95 | 8,300 | — | — |
| 2004-04-15 | $7.10 | $7.10 | 11,800 | — | — |
| 2004-04-14 | $7.50 | $7.50 | 11,100 | — | — |
| 2004-04-13 | $7.04 | $7.04 | 5,600 | — | — |
| 2004-04-12 | $7.23 | $7.23 | 12,800 | — | — |
| 2004-04-08 | $7.04 | $7.04 | 18,900 | — | — |
| 2004-04-07 | $7.22 | $7.22 | 7,500 | — | — |
| 2004-04-06 | $7.26 | $7.26 | 29,300 | — | — |
| 2004-04-05 | $7.37 | $7.37 | 35,500 | — | — |
| 2004-04-02 | $6.70 | $6.70 | 26,600 | — | — |
| 2004-04-01 | $6.39 | $6.39 | 11,800 | — | — |
| 2004-03-31 | $6.40 | $6.40 | 9,500 | — | — |
| 2004-03-30 | $6.30 | $6.30 | 35,100 | — | — |
| 2004-03-29 | $6.40 | $6.40 | 4,600 | — | — |
| 2004-03-26 | $6.60 | $6.60 | 7,400 | — | — |
| 2004-03-25 | $6.52 | $6.52 | 8,800 | — | — |
| 2004-03-24 | $6.69 | $6.69 | 18,300 | — | — |
| 2004-03-23 | $6.50 | $6.50 | 5,500 | — | — |
| 2004-03-22 | $6.50 | $6.50 | 18,600 | — | — |
| 2004-03-19 | $6.70 | $6.70 | 18,300 | — | — |
| 2004-03-18 | $6.60 | $6.60 | 72,700 | — | — |
| 2004-03-17 | $6.55 | $6.55 | 56,600 | — | — |
| 2004-03-16 | $6.20 | $6.20 | 94,400 | — | — |
| 2004-03-15 | $6.30 | $6.30 | 48,700 | — | — |
| 2004-03-12 | $5.89 | $5.89 | 16,200 | — | — |
| 2004-03-11 | $5.90 | $5.90 | 21,000 | — | — |
| 2004-03-10 | $5.95 | $5.95 | 36,600 | — | — |
| 2004-03-09 | $5.91 | $5.91 | 58,100 | — | — |
| 2004-03-08 | $6.15 | $6.15 | 45,600 | — | — |
| 2004-03-05 | $6.63 | $6.63 | 75,500 | — | — |
| 2004-03-04 | $6.86 | $6.86 | 141,400 | — | — |
| 2004-03-03 | $6.25 | $6.25 | 156,400 | — | — |
| 2004-03-02 | $5.44 | $5.44 | 73,900 | — | — |
| 2004-03-01 | $4.77 | $4.77 | 58,800 | — | — |
| 2004-02-27 | $4.50 | $4.50 | 17,200 | — | — |
| 2004-02-26 | $4.31 | $4.31 | 25,900 | — | — |
| 2004-02-25 | $4.33 | $4.33 | 47,900 | — | — |
| 2004-02-24 | $3.84 | $3.84 | 18,200 | — | — |
| 2004-02-23 | $3.77 | $3.77 | 18,900 | — | — |
| 2004-02-20 | $3.74 | $3.74 | 21,400 | — | — |
| 2004-02-19 | $3.74 | $3.74 | 23,100 | — | — |
| 2004-02-18 | $3.78 | $3.78 | 36,300 | — | — |
| 2004-02-17 | $3.92 | $3.92 | 10,300 | — | — |
| 2004-02-13 | $3.79 | $3.79 | 37,400 | — | — |
| 2004-02-12 | $4.17 | $4.17 | 46,100 | — | — |
| 2004-02-11 | $4.28 | $4.28 | 37,200 | — | — |
| 2004-02-10 | $4.15 | $4.15 | 16,700 | — | — |
| 2004-02-09 | $4.41 | $4.41 | 19,900 | — | — |
| 2004-02-06 | $4.35 | $4.35 | 13,000 | — | — |
| 2004-02-05 | $4.14 | $4.14 | 15,900 | — | — |
| 2004-02-04 | $4.43 | $4.43 | 22,900 | — | — |
| 2004-02-03 | $4.79 | $4.79 | 15,400 | — | — |
| 2004-02-02 | $4.85 | $4.85 | 34,600 | — | — |
| 2004-01-30 | $4.88 | $4.88 | 23,600 | — | — |
| 2004-01-29 | $4.62 | $4.62 | 17,800 | — | — |
| 2004-01-28 | $4.60 | $4.60 | 49,800 | — | — |
| 2004-01-27 | $5.16 | $5.16 | 58,800 | — | — |
| 2004-01-26 | $4.85 | $4.85 | 42,700 | — | — |
| 2004-01-23 | $4.50 | $4.50 | 69,200 | — | — |
| 2004-01-22 | $4.97 | $4.97 | 57,900 | — | — |
| 2004-01-21 | $5.26 | $5.26 | 122,400 | — | — |
| 2004-01-20 | $5.12 | $5.12 | 202,500 | — | — |
| 2004-01-16 | $4.00 | $4.00 | 79,600 | — | — |
| 2004-01-15 | $3.37 | $3.37 | 6,700 | — | — |
| 2004-01-14 | $3.60 | $3.60 | 14,100 | — | — |
| 2004-01-13 | $3.53 | $3.53 | 17,000 | — | — |
| 2004-01-12 | $3.78 | $3.78 | 52,800 | — | — |
| 2004-01-09 | $3.46 | $3.46 | 50,700 | — | — |
| 2004-01-08 | $3.07 | $3.07 | 38,500 | — | — |
| 2004-01-07 | $3.15 | $3.15 | 54,100 | — | — |
| 2004-01-06 | $2.85 | $2.85 | 11,100 | — | — |
| 2004-01-05 | $2.83 | $2.83 | 14,400 | — | — |
| 2004-01-02 | $2.70 | $2.70 | 8,200 | — | — |