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
- 1980-01-02 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 | $6.12 | $6.12 | 3,510 | — | — |
| 2004-12-30 | $6.12 | $6.12 | 650 | — | — |
| 2004-12-29 | $6.11 | $6.11 | 0 | — | — |
| 2004-12-28 | $6.11 | $6.11 | 18,590 | — | — |
| 2004-12-27 | $6.13 | $6.13 | 4,420 | — | — |
| 2004-12-23 | $6.13 | $6.13 | 7,280 | — | — |
| 2004-12-22 | $6.13 | $6.13 | 206,960 | — | — |
| 2004-12-21 | $6.15 | $6.15 | 3,770 | — | — |
| 2004-12-20 | $6.15 | $6.15 | 31,980 | — | — |
| 2004-12-17 | $6.19 | $6.19 | 167,050 | — | — |
| 2004-12-16 | $5.84 | $5.84 | 5,070 | — | — |
| 2004-12-15 | $5.78 | $5.78 | 19,630 | — | — |
| 2004-12-14 | $5.72 | $5.72 | 5,720 | — | — |
| 2004-12-13 | $5.76 | $5.76 | 8,840 | — | — |
| 2004-12-10 | $5.81 | $5.81 | 31,200 | — | — |
| 2004-12-09 | $5.92 | $5.92 | 21,060 | — | — |
| 2004-12-08 | $5.93 | $5.93 | 23,920 | — | — |
| 2004-12-07 | $5.98 | $5.98 | 16,900 | — | — |
| 2004-12-06 | $6.06 | $6.06 | 18,200 | — | — |
| 2004-12-03 | $6.06 | $6.06 | 34,840 | — | — |
| 2004-12-02 | $6.07 | $6.07 | 14,820 | — | — |
| 2004-12-01 | $6.07 | $6.07 | 17,680 | — | — |
| 2004-11-30 | $6.06 | $6.06 | 7,150 | — | — |
| 2004-11-29 | $6.08 | $6.08 | 24,180 | — | — |
| 2004-11-26 | $6.06 | $6.06 | 6,630 | — | — |
| 2004-11-24 | $6.08 | $6.08 | 9,230 | — | — |
| 2004-11-23 | $6.12 | $6.12 | 27,300 | — | — |
| 2004-11-22 | $6.15 | $6.15 | 11,960 | — | — |
| 2004-11-19 | $6.12 | $6.12 | 16,770 | — | — |
| 2004-11-18 | $6.08 | $6.08 | 390 | — | — |
| 2004-11-17 | $6.15 | $6.15 | 31,070 | — | — |
| 2004-11-16 | $6.13 | $6.13 | 45,760 | — | — |
| 2004-11-15 | $6.15 | $6.15 | 44,590 | — | — |
| 2004-11-12 | $6.17 | $6.17 | 32,890 | — | — |
| 2004-11-11 | $6.31 | $6.31 | 69,550 | — | — |
| 2004-11-10 | $6.85 | $6.85 | 9,230 | — | — |
| 2004-11-09 | $6.85 | $6.85 | 1,950 | — | — |
| 2004-11-08 | $6.92 | $6.92 | 260 | — | — |
| 2004-11-05 | $6.92 | $6.92 | 13,650 | — | — |
| 2004-11-04 | $6.92 | $6.92 | 8,580 | — | — |
| 2004-11-03 | $6.92 | $6.92 | 1,040 | — | — |
| 2004-11-02 | $7.00 | $7.00 | 4,680 | — | — |
| 2004-11-01 | $7.19 | $7.19 | 390 | — | — |
| 2004-10-29 | $7.18 | $7.18 | 650 | — | — |
| 2004-10-28 | $7.15 | $7.15 | 130 | — | — |
| 2004-10-27 | $7.22 | $7.22 | 260 | — | — |
| 2004-10-26 | $7.19 | $7.19 | 44,070 | — | — |
| 2004-10-25 | $7.19 | $7.19 | 10,660 | — | — |
| 2004-10-22 | $7.15 | $7.15 | 10,790 | — | — |
| 2004-10-21 | $7.15 | $7.15 | 1,300 | — | — |
| 2004-10-20 | $7.08 | $7.08 | 5,980 | — | — |
| 2004-10-19 | $7.27 | $7.27 | 9,880 | — | — |
| 2004-10-18 | $7.25 | $7.25 | 14,430 | — | — |
| 2004-10-15 | $7.27 | $7.27 | 3,120 | — | — |
| 2004-10-14 | $7.31 | $7.31 | 4,420 | — | — |
| 2004-10-13 | $7.31 | $7.31 | 10,400 | — | — |
| 2004-10-12 | $7.34 | $7.34 | 1,560 | — | — |
| 2004-10-11 | $7.31 | $7.31 | 6,760 | — | — |
| 2004-10-08 | $7.38 | $7.38 | 7,410 | — | — |
| 2004-10-07 | $7.37 | $7.37 | 3,250 | — | — |
| 2004-10-06 | $7.32 | $7.32 | 6,240 | — | — |
| 2004-10-05 | $7.31 | $7.31 | 19,630 | — | — |
| 2004-10-04 | $7.23 | $7.23 | 7,280 | — | — |
| 2004-10-01 | $7.16 | $7.16 | 9,360 | — | — |
| 2004-09-30 | $7.14 | $7.14 | 14,690 | — | — |
| 2004-09-29 | $7.12 | $7.12 | 7,410 | — | — |
| 2004-09-28 | $7.08 | $7.08 | 21,450 | — | — |
| 2004-09-27 | $7.00 | $7.00 | 17,290 | — | — |
| 2004-09-24 | $7.05 | $7.05 | 1,950 | — | — |
| 2004-09-23 | $7.08 | $7.08 | 1,430 | — | — |
| 2004-09-22 | $7.13 | $7.13 | 1,560 | — | — |
| 2004-09-21 | $7.15 | $7.15 | 14,820 | — | — |
| 2004-09-20 | $7.26 | $7.26 | 1,690 | — | — |
| 2004-09-17 | $7.30 | $7.30 | 4,030 | — | — |
| 2004-09-16 | $7.30 | $7.30 | 26,780 | — | — |
| 2004-09-15 | $7.22 | $7.22 | 6,110 | — | — |
| 2004-09-14 | $7.22 | $7.22 | 22,230 | — | — |
| 2004-09-13 | $7.15 | $7.15 | 37,700 | — | — |
| 2004-09-10 | $7.19 | $7.19 | 10,270 | — | — |
| 2004-09-09 | $7.18 | $7.18 | 57,200 | — | — |
| 2004-09-08 | $7.15 | $7.15 | 14,690 | — | — |
| 2004-09-07 | $7.12 | $7.12 | 102,440 | — | — |
| 2004-09-03 | $6.63 | $6.63 | 18,980 | — | — |
| 2004-09-02 | $6.58 | $6.58 | 56,550 | — | — |
| 2004-09-01 | $6.40 | $6.40 | 188,240 | — | — |
| 2004-08-31 | $6.42 | $6.42 | 26,910 | — | — |
| 2004-08-30 | $6.27 | $6.27 | 34,970 | — | — |
| 2004-08-27 | $6.45 | $6.45 | 120,640 | — | — |
| 2004-08-26 | $5.85 | $5.85 | 44,070 | — | — |
| 2004-08-25 | $5.77 | $5.77 | 9,360 | — | — |
| 2004-08-24 | $5.92 | $5.92 | 6,240 | — | — |
| 2004-08-23 | $5.85 | $5.85 | 2,080 | — | — |
| 2004-08-20 | $5.82 | $5.82 | 26,130 | — | — |
| 2004-08-19 | $5.91 | $5.91 | 28,340 | — | — |
| 2004-08-18 | $5.54 | $5.54 | 25,610 | — | — |
| 2004-08-17 | $5.46 | $5.46 | 21,450 | — | — |
| 2004-08-16 | $5.49 | $5.49 | 29,510 | — | — |
| 2004-08-13 | $5.39 | $5.39 | 13,780 | — | — |
| 2004-08-12 | $5.46 | $5.46 | 260 | — | — |
| 2004-08-11 | $5.42 | $5.42 | 5,070 | — | — |
| 2004-08-10 | $5.54 | $5.54 | 26,390 | — | — |
| 2004-08-09 | $5.46 | $5.46 | 780 | — | — |
| 2004-08-06 | $5.42 | $5.42 | 260 | — | — |
| 2004-08-05 | $5.42 | $5.42 | 390 | — | — |
| 2004-08-04 | $5.42 | $5.42 | 2,210 | — | — |
| 2004-08-03 | $5.50 | $5.50 | 650 | — | — |
| 2004-08-02 | $5.46 | $5.46 | 4,290 | — | — |
| 2004-07-30 | $5.46 | $5.46 | 9,750 | — | — |
| 2004-07-29 | $5.46 | $5.46 | 1,300 | — | — |
| 2004-07-28 | $5.38 | $5.38 | 6,240 | — | — |
| 2004-07-27 | $5.38 | $5.38 | 9,750 | — | — |
| 2004-07-26 | $5.50 | $5.50 | 2,340 | — | — |
| 2004-07-23 | $5.77 | $5.77 | 4,160 | — | — |
| 2004-07-22 | $5.92 | $5.92 | 2,080 | — | — |
| 2004-07-21 | $5.94 | $5.94 | 0 | — | — |
| 2004-07-20 | $5.94 | $5.94 | 1,300 | — | — |
| 2004-07-19 | $5.92 | $5.92 | 0 | — | — |
| 2004-07-16 | $5.92 | $5.92 | 8,450 | — | — |
| 2004-07-15 | $5.96 | $5.96 | 7,540 | — | — |
| 2004-07-14 | $5.96 | $5.96 | 2,730 | — | — |
| 2004-07-13 | $5.88 | $5.88 | 4,680 | — | — |
| 2004-07-12 | $5.82 | $5.82 | 15,470 | — | — |
| 2004-07-09 | $5.48 | $5.48 | 16,770 | — | — |
| 2004-07-08 | $5.37 | $5.37 | 13,520 | — | — |
| 2004-07-07 | $5.35 | $5.35 | 28,860 | — | — |
| 2004-07-06 | $5.38 | $5.38 | 130 | — | — |
| 2004-07-02 | $5.37 | $5.37 | 4,030 | — | — |
| 2004-07-01 | $5.38 | $5.38 | 1,170 | — | — |
| 2004-06-30 | $5.38 | $5.38 | 38,870 | — | — |
| 2004-06-29 | $5.36 | $5.36 | 17,940 | — | — |
| 2004-06-28 | $5.49 | $5.49 | 9,490 | — | — |
| 2004-06-25 | $5.45 | $5.45 | 35,490 | — | — |
| 2004-06-24 | $5.68 | $5.68 | 3,250 | — | — |
| 2004-06-23 | $5.77 | $5.77 | 520 | — | — |
| 2004-06-22 | $5.81 | $5.81 | 16,250 | — | — |
| 2004-06-21 | $5.88 | $5.88 | 8,320 | — | — |
| 2004-06-18 | $5.96 | $5.96 | 1,690 | — | — |
| 2004-06-17 | $6.00 | $6.00 | 3,770 | — | — |
| 2004-06-16 | $6.02 | $6.02 | 29,770 | — | — |
| 2004-06-15 | $6.12 | $6.12 | 3,640 | — | — |
| 2004-06-14 | $6.03 | $6.03 | 1,300 | — | — |
| 2004-06-10 | $6.03 | $6.03 | 7,930 | — | — |
| 2004-06-09 | $5.96 | $5.96 | 22,360 | — | — |
| 2004-06-08 | $5.96 | $5.96 | 4,030 | — | — |
| 2004-06-07 | $5.97 | $5.97 | 24,440 | — | — |
| 2004-06-04 | $5.96 | $5.96 | 5,200 | — | — |
| 2004-06-03 | $5.96 | $5.96 | 12,480 | — | — |
| 2004-06-02 | $5.81 | $5.81 | 17,420 | — | — |
| 2004-06-01 | $5.88 | $5.88 | 5,460 | — | — |
| 2004-05-28 | $5.88 | $5.88 | 26,780 | — | — |
| 2004-05-27 | $5.77 | $5.77 | 11,050 | — | — |
| 2004-05-26 | $5.73 | $5.73 | 7,280 | — | — |
| 2004-05-25 | $5.75 | $5.75 | 14,690 | — | — |
| 2004-05-24 | $5.86 | $5.86 | 19,630 | — | — |
| 2004-05-21 | $5.95 | $5.95 | 910 | — | — |
| 2004-05-20 | $5.95 | $5.95 | 24,570 | — | — |
| 2004-05-19 | $5.95 | $5.95 | 16,770 | — | — |
| 2004-05-18 | $6.00 | $6.00 | 14,690 | — | — |
| 2004-05-17 | $6.08 | $6.08 | 780 | — | — |
| 2004-05-14 | $6.15 | $6.15 | 16,640 | — | — |
| 2004-05-13 | $6.08 | $6.08 | 3,120 | — | — |
| 2004-05-12 | $6.15 | $6.15 | 7,930 | — | — |
| 2004-05-11 | $6.29 | $6.29 | 260 | — | — |
| 2004-05-10 | $6.29 | $6.29 | 3,900 | — | — |
| 2004-05-07 | $6.28 | $6.28 | 10,660 | — | — |
| 2004-05-06 | $6.27 | $6.27 | 10,270 | — | — |
| 2004-05-05 | $6.03 | $6.03 | 3,510 | — | — |
| 2004-05-04 | $6.01 | $6.01 | 4,810 | — | — |
| 2004-05-03 | $5.96 | $5.96 | 5,460 | — | — |
| 2004-04-30 | $5.77 | $5.77 | 22,100 | — | — |
| 2004-04-29 | $5.56 | $5.56 | 128,180 | — | — |
| 2004-04-28 | $5.62 | $5.62 | 67,860 | — | — |
| 2004-04-27 | $5.86 | $5.86 | 50,180 | — | — |
| 2004-04-26 | $6.04 | $6.04 | 5,720 | — | — |
| 2004-04-23 | $6.12 | $6.12 | 1,040 | — | — |
| 2004-04-22 | $6.11 | $6.11 | 10,270 | — | — |
| 2004-04-21 | $6.04 | $6.04 | 27,300 | — | — |
| 2004-04-20 | $6.08 | $6.08 | 26,910 | — | — |
| 2004-04-19 | $6.15 | $6.15 | 4,810 | — | — |
| 2004-04-16 | $6.23 | $6.23 | 5,850 | — | — |
| 2004-04-15 | $6.18 | $6.18 | 37,960 | — | — |
| 2004-04-14 | $6.27 | $6.27 | 12,740 | — | — |
| 2004-04-13 | $6.27 | $6.27 | 28,340 | — | — |
| 2004-04-12 | $6.31 | $6.31 | 2,600 | — | — |
| 2004-04-08 | $6.35 | $6.35 | 17,420 | — | — |
| 2004-04-07 | $6.50 | $6.50 | 29,770 | — | — |
| 2004-04-06 | $6.38 | $6.38 | 69,550 | — | — |
| 2004-04-05 | $6.41 | $6.41 | 75,660 | — | — |
| 2004-04-02 | $6.42 | $6.42 | 15,600 | — | — |
| 2004-04-01 | $6.38 | $6.38 | 4,420 | — | — |
| 2004-03-31 | $6.52 | $6.52 | 2,470 | — | — |
| 2004-03-30 | $6.54 | $6.54 | 7,930 | — | — |
| 2004-03-29 | $6.54 | $6.54 | 3,380 | — | — |
| 2004-03-26 | $6.58 | $6.58 | 390 | — | — |
| 2004-03-25 | $6.54 | $6.54 | 12,220 | — | — |
| 2004-03-24 | $6.54 | $6.54 | 21,320 | — | — |
| 2004-03-23 | $6.55 | $6.55 | 7,540 | — | — |
| 2004-03-22 | $6.64 | $6.64 | 26,000 | — | — |
| 2004-03-19 | $6.60 | $6.60 | 3,250 | — | — |
| 2004-03-18 | $6.63 | $6.63 | 10,010 | — | — |
| 2004-03-17 | $6.65 | $6.65 | 29,640 | — | — |
| 2004-03-16 | $6.58 | $6.58 | 8,970 | — | — |
| 2004-03-15 | $6.58 | $6.58 | 13,130 | — | — |
| 2004-03-12 | $6.38 | $6.38 | 47,060 | — | — |
| 2004-03-11 | $6.39 | $6.39 | 7,930 | — | — |
| 2004-03-10 | $6.58 | $6.58 | 10,790 | — | — |
| 2004-03-09 | $6.62 | $6.62 | 20,540 | — | — |
| 2004-03-08 | $6.50 | $6.50 | 4,030 | — | — |
| 2004-03-05 | $6.35 | $6.35 | 35,750 | — | — |
| 2004-03-04 | $6.15 | $6.15 | 3,640 | — | — |
| 2004-03-03 | $6.17 | $6.17 | 13,780 | — | — |
| 2004-03-02 | $6.15 | $6.15 | 16,120 | — | — |
| 2004-03-01 | $5.88 | $5.88 | 2,600 | — | — |
| 2004-02-27 | $5.83 | $5.83 | 41,340 | — | — |
| 2004-02-26 | $5.77 | $5.77 | 3,510 | — | — |
| 2004-02-25 | $5.75 | $5.75 | 8,190 | — | — |
| 2004-02-24 | $5.58 | $5.58 | 7,930 | — | — |
| 2004-02-23 | $5.63 | $5.63 | 17,160 | — | — |
| 2004-02-20 | $5.59 | $5.59 | 6,370 | — | — |
| 2004-02-19 | $5.62 | $5.62 | 5,330 | — | — |
| 2004-02-18 | $5.58 | $5.58 | 0 | — | — |
| 2004-02-17 | $5.58 | $5.58 | 8,710 | — | — |
| 2004-02-13 | $5.65 | $5.65 | 16,770 | — | — |
| 2004-02-12 | $5.50 | $5.50 | 4,680 | — | — |
| 2004-02-11 | $5.58 | $5.58 | 22,490 | — | — |
| 2004-02-10 | $5.54 | $5.54 | 21,710 | — | — |
| 2004-02-09 | $5.35 | $5.35 | 7,020 | — | — |
| 2004-02-06 | $5.32 | $5.32 | 2,210 | — | — |
| 2004-02-05 | $5.23 | $5.23 | 6,240 | — | — |
| 2004-02-04 | $5.40 | $5.40 | 16,640 | — | — |
| 2004-02-03 | $5.33 | $5.33 | 22,230 | — | — |
| 2004-02-02 | $5.35 | $5.35 | 40,560 | — | — |
| 2004-01-30 | $5.38 | $5.38 | 62,140 | — | — |
| 2004-01-29 | $5.35 | $5.35 | 30,290 | — | — |
| 2004-01-28 | $5.15 | $5.15 | 32,630 | — | — |
| 2004-01-27 | $5.12 | $5.12 | 37,960 | — | — |
| 2004-01-26 | $5.04 | $5.04 | 26,000 | — | — |
| 2004-01-23 | $5.04 | $5.04 | 10,270 | — | — |
| 2004-01-22 | $5.00 | $5.00 | 24,050 | — | — |
| 2004-01-21 | $4.92 | $4.92 | 45,110 | — | — |
| 2004-01-20 | $4.96 | $4.96 | 5,460 | — | — |
| 2004-01-16 | $5.00 | $5.00 | 8,710 | — | — |
| 2004-01-15 | $5.00 | $5.00 | 19,370 | — | — |
| 2004-01-14 | $5.04 | $5.04 | 27,690 | — | — |
| 2004-01-13 | $4.73 | $4.73 | 27,560 | — | — |
| 2004-01-12 | $4.65 | $4.65 | 6,370 | — | — |
| 2004-01-09 | $4.65 | $4.65 | 14,560 | — | — |
| 2004-01-08 | $4.69 | $4.69 | 47,580 | — | — |
| 2004-01-07 | $4.62 | $4.62 | 61,750 | — | — |
| 2004-01-06 | $4.81 | $4.81 | 72,800 | — | — |
| 2004-01-05 | $4.77 | $4.77 | 15,990 | — | — |
| 2004-01-02 | $4.75 | $4.75 | 41,340 | — | — |