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
- 1988-12-29 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 | $4.57 | $4.57 | 112,200 | — | — |
| 2004-12-30 | $4.55 | $4.55 | 86,800 | — | — |
| 2004-12-29 | $4.58 | $4.58 | 63,800 | — | — |
| 2004-12-28 | $4.47 | $4.47 | 123,600 | — | — |
| 2004-12-27 | $4.59 | $4.59 | 103,200 | — | — |
| 2004-12-23 | $4.63 | $4.62 | 35,800 | — | — |
| 2004-12-22 | $4.68 | $4.68 | 83,800 | — | — |
| 2004-12-21 | $4.66 | $4.66 | 55,200 | — | — |
| 2004-12-20 | $4.72 | $4.72 | 65,600 | — | — |
| 2004-12-17 | $4.88 | $4.88 | 37,200 | — | — |
| 2004-12-16 | $4.93 | $4.93 | 42,000 | — | — |
| 2004-12-15 | $4.88 | $4.88 | 244,400 | — | — |
| 2004-12-14 | $5.15 | $5.15 | 159,800 | — | — |
| 2004-12-13 | $4.98 | $4.97 | 237,600 | — | — |
| 2004-12-10 | $4.73 | $4.73 | 216,400 | — | — |
| 2004-12-09 | $4.56 | $4.56 | 70,000 | — | — |
| 2004-12-08 | $4.53 | $4.53 | 44,200 | — | — |
| 2004-12-07 | $4.50 | $4.50 | 142,200 | — | — |
| 2004-12-06 | $4.55 | $4.55 | 52,600 | — | — |
| 2004-12-03 | $4.61 | $4.61 | 32,600 | — | — |
| 2004-12-02 | $4.62 | $4.62 | 75,200 | — | — |
| 2004-12-01 | $4.65 | $4.65 | 88,200 | — | — |
| 2004-11-30 | $4.67 | $4.66 | 53,600 | — | — |
| 2004-11-29 | $4.64 | $4.64 | 61,400 | — | — |
| 2004-11-26 | $4.63 | $4.62 | 16,000 | — | — |
| 2004-11-24 | $4.73 | $4.73 | 33,600 | — | — |
| 2004-11-23 | $4.70 | $4.70 | 86,000 | — | — |
| 2004-11-22 | $4.70 | $4.70 | 110,200 | — | — |
| 2004-11-19 | $4.84 | $4.83 | 66,400 | — | — |
| 2004-11-18 | $4.81 | $4.81 | 53,400 | — | — |
| 2004-11-17 | $4.73 | $4.73 | 65,200 | — | — |
| 2004-11-16 | $4.71 | $4.71 | 136,400 | — | — |
| 2004-11-15 | $5.02 | $5.01 | 295,000 | — | — |
| 2004-11-12 | $5.11 | $5.11 | 135,400 | — | — |
| 2004-11-11 | $5.05 | $5.05 | 392,200 | — | — |
| 2004-11-10 | $4.72 | $4.72 | 45,600 | — | — |
| 2004-11-09 | $4.81 | $4.81 | 37,600 | — | — |
| 2004-11-08 | $4.85 | $4.85 | 127,600 | — | — |
| 2004-11-05 | $4.83 | $4.82 | 66,600 | — | — |
| 2004-11-04 | $4.76 | $4.76 | 163,800 | — | — |
| 2004-11-03 | $4.55 | $4.55 | 48,000 | — | — |
| 2004-11-02 | $4.60 | $4.59 | 67,000 | — | — |
| 2004-11-01 | $4.52 | $4.52 | 42,000 | — | — |
| 2004-10-29 | $4.55 | $4.55 | 80,000 | — | — |
| 2004-10-28 | $4.70 | $4.70 | 35,400 | — | — |
| 2004-10-27 | $4.72 | $4.72 | 32,600 | — | — |
| 2004-10-26 | $4.70 | $4.70 | 52,000 | — | — |
| 2004-10-25 | $4.76 | $4.76 | 25,000 | — | — |
| 2004-10-22 | $4.78 | $4.78 | 32,200 | — | — |
| 2004-10-21 | $5.06 | $5.06 | 136,600 | — | — |
| 2004-10-20 | $4.65 | $4.65 | 34,400 | — | — |
| 2004-10-19 | $4.75 | $4.75 | 88,400 | — | — |
| 2004-10-18 | $4.60 | $4.59 | 42,000 | — | — |
| 2004-10-15 | $4.57 | $4.57 | 67,400 | — | — |
| 2004-10-14 | $4.68 | $4.68 | 20,200 | — | — |
| 2004-10-13 | $4.74 | $4.74 | 39,400 | — | — |
| 2004-10-12 | $4.68 | $4.68 | 88,400 | — | — |
| 2004-10-11 | $4.92 | $4.92 | 76,800 | — | — |
| 2004-10-08 | $4.80 | $4.80 | 180,600 | — | — |
| 2004-10-07 | $5.08 | $5.08 | 40,600 | — | — |
| 2004-10-06 | $5.13 | $5.12 | 123,200 | — | — |
| 2004-10-05 | $5.26 | $5.26 | 84,200 | — | — |
| 2004-10-04 | $5.41 | $5.41 | 45,200 | — | — |
| 2004-10-01 | $5.50 | $5.50 | 82,400 | — | — |
| 2004-09-30 | $5.24 | $5.24 | 56,800 | — | — |
| 2004-09-29 | $5.25 | $5.25 | 143,800 | — | — |
| 2004-09-28 | $5.39 | $5.39 | 86,400 | — | — |
| 2004-09-27 | $5.45 | $5.45 | 230,600 | — | — |
| 2004-09-24 | $5.86 | $5.86 | 319,600 | — | — |
| 2004-09-23 | $5.82 | $5.82 | 202,800 | — | — |
| 2004-09-22 | $5.51 | $5.50 | 234,400 | — | — |
| 2004-09-21 | $5.36 | $5.35 | 126,600 | — | — |
| 2004-09-20 | $5.55 | $5.55 | 171,400 | — | — |
| 2004-09-17 | $5.12 | $5.12 | 48,000 | — | — |
| 2004-09-16 | $5.26 | $5.26 | 136,800 | — | — |
| 2004-09-15 | $5.44 | $5.44 | 98,400 | — | — |
| 2004-09-14 | $5.33 | $5.32 | 313,400 | — | — |
| 2004-09-13 | $5.62 | $5.62 | 211,400 | — | — |
| 2004-09-10 | $5.15 | $5.15 | 52,800 | — | — |
| 2004-09-09 | $5.10 | $5.10 | 107,800 | — | — |
| 2004-09-08 | $5.07 | $5.06 | 83,200 | — | — |
| 2004-09-07 | $5.25 | $5.24 | 100,600 | — | — |
| 2004-09-03 | $5.09 | $5.09 | 89,000 | — | — |
| 2004-09-02 | $5.32 | $5.32 | 84,000 | — | — |
| 2004-09-01 | $5.11 | $5.11 | 90,800 | — | — |
| 2004-08-31 | $5.19 | $5.19 | 134,200 | — | — |
| 2004-08-30 | $5.22 | $5.22 | 269,200 | — | — |
| 2004-08-27 | $5.71 | $5.71 | 440,400 | — | — |
| 2004-08-26 | $5.25 | $5.24 | 328,400 | — | — |
| 2004-08-25 | $4.64 | $4.64 | 76,400 | — | — |
| 2004-08-24 | $4.52 | $4.52 | 71,200 | — | — |
| 2004-08-23 | $4.56 | $4.56 | 117,600 | — | — |
| 2004-08-20 | $4.42 | $4.41 | 156,200 | — | — |
| 2004-08-19 | $4.55 | $4.55 | 128,800 | — | — |
| 2004-08-18 | $4.69 | $4.69 | 191,200 | — | — |
| 2004-08-17 | $4.53 | $4.53 | 638,600 | — | — |
| 2004-08-16 | $5.48 | $5.47 | 114,200 | — | — |
| 2004-08-13 | $5.42 | $5.41 | 67,000 | — | — |
| 2004-08-12 | $5.45 | $5.45 | 116,800 | — | — |
| 2004-08-11 | $5.55 | $5.55 | 148,200 | — | — |
| 2004-08-10 | $5.65 | $5.65 | 81,800 | — | — |
| 2004-08-09 | $5.58 | $5.58 | 193,000 | — | — |
| 2004-08-06 | $5.44 | $5.44 | 466,800 | — | — |
| 2004-08-05 | $6.26 | $6.26 | 89,200 | — | — |
| 2004-08-04 | $6.42 | $6.42 | 123,000 | — | — |
| 2004-08-03 | $6.46 | $6.46 | 477,400 | — | — |
| 2004-08-02 | $7.30 | $7.30 | 314,200 | — | — |
| 2004-07-30 | $6.83 | $6.82 | 300,600 | — | — |
| 2004-07-29 | $6.24 | $6.24 | 133,600 | — | — |
| 2004-07-28 | $6.32 | $6.32 | 116,400 | — | — |
| 2004-07-27 | $6.30 | $6.30 | 187,600 | — | — |
| 2004-07-26 | $6.44 | $6.44 | 91,800 | — | — |
| 2004-07-23 | $6.76 | $6.76 | 239,200 | — | — |
| 2004-07-22 | $6.30 | $6.30 | 263,600 | — | — |
| 2004-07-21 | $6.82 | $6.82 | 407,400 | — | — |
| 2004-07-20 | $7.28 | $7.28 | 499,000 | — | — |
| 2004-07-19 | $6.43 | $6.43 | 415,800 | — | — |
| 2004-07-16 | $6.91 | $6.91 | 175,600 | — | — |
| 2004-07-15 | $7.22 | $7.22 | 178,800 | — | — |
| 2004-07-14 | $7.14 | $7.14 | 350,000 | — | — |
| 2004-07-13 | $7.27 | $7.27 | 626,600 | — | — |
| 2004-07-12 | $7.77 | $7.77 | 1,065,000 | — | — |
| 2004-07-09 | $7.11 | $7.11 | 671,800 | — | — |
| 2004-07-08 | $7.68 | $7.68 | 822,000 | — | — |
| 2004-07-07 | $8.31 | $8.31 | 2,006,000 | — | — |
| 2004-07-06 | $9.62 | $9.62 | 1,974,600 | — | — |
| 2004-07-02 | $8.62 | $8.62 | 1,236,600 | — | — |
| 2004-07-01 | $8.22 | $8.22 | 1,150,000 | — | — |
| 2004-06-30 | $7.58 | $7.58 | 808,200 | — | — |
| 2004-06-29 | $6.87 | $6.86 | 598,000 | — | — |
| 2004-06-28 | $6.08 | $6.07 | 853,000 | — | — |
| 2004-06-25 | $6.75 | $6.75 | 1,737,200 | — | — |
| 2004-06-24 | $5.15 | $5.15 | 107,400 | — | — |
| 2004-06-23 | $5.15 | $5.15 | 97,400 | — | — |
| 2004-06-22 | $5.10 | $5.09 | 104,800 | — | — |
| 2004-06-21 | $5.15 | $5.15 | 210,400 | — | — |
| 2004-06-18 | $5.13 | $5.13 | 96,400 | — | — |
| 2004-06-17 | $5.14 | $5.14 | 99,600 | — | — |
| 2004-06-16 | $5.00 | $5.00 | 87,600 | — | — |
| 2004-06-15 | $5.10 | $5.10 | 77,800 | — | — |
| 2004-06-14 | $5.16 | $5.16 | 125,200 | — | — |
| 2004-06-10 | $5.39 | $5.39 | 102,000 | — | — |
| 2004-06-09 | $5.36 | $5.36 | 189,000 | — | — |
| 2004-06-08 | $5.37 | $5.36 | 439,800 | — | — |
| 2004-06-07 | $5.35 | $5.34 | 248,400 | — | — |
| 2004-06-04 | $5.64 | $5.64 | 83,600 | — | — |
| 2004-06-03 | $5.80 | $5.80 | 89,200 | — | — |
| 2004-06-02 | $5.63 | $5.63 | 346,600 | — | — |
| 2004-06-01 | $5.83 | $5.82 | 206,200 | — | — |
| 2004-05-28 | $6.01 | $6.00 | 255,400 | — | — |
| 2004-05-27 | $6.12 | $6.12 | 636,000 | — | — |
| 2004-05-26 | $6.63 | $6.63 | 595,600 | — | — |
| 2004-05-25 | $5.75 | $5.75 | 252,400 | — | — |
| 2004-05-24 | $5.86 | $5.86 | 205,800 | — | — |
| 2004-05-21 | $6.07 | $6.07 | 426,000 | — | — |
| 2004-05-20 | $5.61 | $5.61 | 234,400 | — | — |
| 2004-05-19 | $5.93 | $5.93 | 354,200 | — | — |
| 2004-05-18 | $6.18 | $6.18 | 275,600 | — | — |
| 2004-05-17 | $6.38 | $6.38 | 606,200 | — | — |
| 2004-05-14 | $6.74 | $6.74 | 549,800 | — | — |
| 2004-05-13 | $7.10 | $7.10 | 153,200 | — | — |
| 2004-05-12 | $7.20 | $7.20 | 393,600 | — | — |
| 2004-05-11 | $7.30 | $7.30 | 604,200 | — | — |
| 2004-05-10 | $6.67 | $6.67 | 879,600 | — | — |
| 2004-05-07 | $7.73 | $7.73 | 320,400 | — | — |
| 2004-05-06 | $8.20 | $8.20 | 380,800 | — | — |
| 2004-05-05 | $8.49 | $8.49 | 544,000 | — | — |
| 2004-05-04 | $8.17 | $8.17 | 458,600 | — | — |
| 2004-05-03 | $7.98 | $7.98 | 562,600 | — | — |
| 2004-04-30 | $8.39 | $8.39 | 903,400 | — | — |
| 2004-04-29 | $9.65 | $9.65 | 542,400 | — | — |
| 2004-04-28 | $10.50 | $10.50 | 386,400 | — | — |
| 2004-04-27 | $10.76 | $10.76 | 792,800 | — | — |
| 2004-04-26 | $11.25 | $11.25 | 432,000 | — | — |
| 2004-04-23 | $11.38 | $11.38 | 394,000 | — | — |
| 2004-04-22 | $11.19 | $11.19 | 895,400 | — | — |
| 2004-04-21 | $10.05 | $10.05 | 961,800 | — | — |
| 2004-04-20 | $11.48 | $11.48 | 785,200 | — | — |
| 2004-04-19 | $12.15 | $12.15 | 405,200 | — | — |
| 2004-04-16 | $12.63 | $12.63 | 431,000 | — | — |
| 2004-04-15 | $12.01 | $12.01 | 651,400 | — | — |
| 2004-04-14 | $12.77 | $12.77 | 872,200 | — | — |
| 2004-04-13 | $13.75 | $13.74 | 1,914,800 | — | — |
| 2004-04-12 | $12.07 | $12.07 | 1,641,800 | — | — |
| 2004-04-08 | $10.43 | $10.43 | 368,400 | — | — |
| 2004-04-07 | $10.17 | $10.17 | 143,400 | — | — |
| 2004-04-06 | $10.33 | $10.33 | 401,200 | — | — |
| 2004-04-05 | $10.40 | $10.40 | 530,800 | — | — |
| 2004-04-02 | $10.50 | $10.50 | 506,400 | — | — |
| 2004-04-01 | $10.47 | $10.47 | 705,800 | — | — |
| 2004-03-31 | $10.65 | $10.65 | 1,454,600 | — | — |
| 2004-03-30 | $9.72 | $9.71 | 690,600 | — | — |
| 2004-03-29 | $9.50 | $9.50 | 1,873,400 | — | — |
| 2004-03-26 | $10.11 | $10.11 | 712,000 | — | — |
| 2004-03-25 | $10.20 | $10.20 | 1,262,200 | — | — |
| 2004-03-24 | $11.38 | $11.38 | 755,200 | — | — |
| 2004-03-23 | $11.46 | $11.46 | 1,083,200 | — | — |
| 2004-03-22 | $10.69 | $10.69 | 1,074,200 | — | — |
| 2004-03-19 | $9.95 | $9.94 | 782,000 | — | — |
| 2004-03-18 | $9.65 | $9.65 | 1,333,800 | — | — |
| 2004-03-17 | $10.95 | $10.94 | 1,176,400 | — | — |
| 2004-03-16 | $10.19 | $10.19 | 1,453,000 | — | — |
| 2004-03-15 | $9.33 | $9.33 | 1,006,200 | — | — |
| 2004-03-12 | $8.80 | $8.80 | 601,400 | — | — |
| 2004-03-11 | $7.89 | $7.89 | 630,000 | — | — |
| 2004-03-10 | $7.26 | $7.26 | 421,800 | — | — |
| 2004-03-09 | $8.13 | $8.13 | 716,400 | — | — |
| 2004-03-08 | $8.73 | $8.73 | 1,519,600 | — | — |
| 2004-03-05 | $7.88 | $7.88 | 939,200 | — | — |
| 2004-03-04 | $7.00 | $7.00 | 232,800 | — | — |
| 2004-03-03 | $6.48 | $6.47 | 185,600 | — | — |
| 2004-03-02 | $6.74 | $6.74 | 484,800 | — | — |
| 2004-03-01 | $6.67 | $6.67 | 622,000 | — | — |
| 2004-02-27 | $6.24 | $6.24 | 125,600 | — | — |
| 2004-02-26 | $6.27 | $6.27 | 73,600 | — | — |
| 2004-02-25 | $6.14 | $6.14 | 359,600 | — | — |
| 2004-02-24 | $6.64 | $6.64 | 148,800 | — | — |
| 2004-02-23 | $6.63 | $6.63 | 475,200 | — | — |
| 2004-02-20 | $6.18 | $6.18 | 316,800 | — | — |
| 2004-02-19 | $6.09 | $6.09 | 465,200 | — | — |
| 2004-02-18 | $6.79 | $6.79 | 611,200 | — | — |
| 2004-02-17 | $6.92 | $6.92 | 771,200 | — | — |
| 2004-02-13 | $5.48 | $5.47 | 225,200 | — | — |
| 2004-02-12 | $5.17 | $5.17 | 225,200 | — | — |
| 2004-02-11 | $5.19 | $5.19 | 542,800 | — | — |
| 2004-02-10 | $4.60 | $4.59 | 662,800 | — | — |
| 2004-02-09 | $3.69 | $3.69 | 40,000 | — | — |
| 2004-02-06 | $3.54 | $3.54 | 9,600 | — | — |
| 2004-02-05 | $3.70 | $3.70 | 400 | — | — |
| 2004-02-04 | $3.70 | $3.70 | 5,200 | — | — |
| 2004-02-03 | $3.85 | $3.85 | 8,400 | — | — |
| 2004-02-02 | $3.67 | $3.67 | 25,600 | — | — |
| 2004-01-30 | $3.53 | $3.53 | 12,000 | — | — |
| 2004-01-29 | $3.70 | $3.70 | 12,800 | — | — |
| 2004-01-28 | $3.61 | $3.61 | 4,000 | — | — |
| 2004-01-27 | $3.75 | $3.75 | 10,800 | — | — |
| 2004-01-26 | $3.67 | $3.67 | 8,400 | — | — |
| 2004-01-23 | $3.62 | $3.62 | 8,800 | — | — |
| 2004-01-22 | $3.55 | $3.55 | 6,800 | — | — |
| 2004-01-21 | $3.61 | $3.61 | 27,200 | — | — |
| 2004-01-20 | $3.62 | $3.62 | 36,400 | — | — |
| 2004-01-16 | $3.54 | $3.54 | 50,800 | — | — |
| 2004-01-15 | $3.38 | $3.38 | 16,000 | — | — |
| 2004-01-14 | $3.37 | $3.37 | 10,800 | — | — |
| 2004-01-13 | $3.35 | $3.35 | 36,800 | — | — |
| 2004-01-12 | $3.33 | $3.32 | 27,200 | — | — |
| 2004-01-09 | $3.26 | $3.26 | 10,400 | — | — |
| 2004-01-08 | $3.26 | $3.26 | 2,000 | — | — |
| 2004-01-07 | $3.28 | $3.28 | 15,200 | — | — |
| 2004-01-06 | $3.28 | $3.28 | 5,200 | — | — |
| 2004-01-05 | $3.36 | $3.36 | 14,800 | — | — |
| 2004-01-02 | $3.28 | $3.28 | 28,800 | — | — |