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
- 2000-08-08 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 | $5.82 | $6.20 | 119,100 | — | — |
| 2004-12-30 | $5.88 | $6.26 | 299,900 | — | — |
| 2004-12-29 | $5.82 | $6.20 | 511,600 | — | — |
| 2004-12-28 | $5.51 | $5.87 | 104,500 | — | — |
| 2004-12-27 | $5.51 | $5.87 | 131,300 | — | — |
| 2004-12-23 | $5.36 | $5.71 | 135,500 | — | — |
| 2004-12-22 | $5.51 | $5.87 | 49,500 | — | — |
| 2004-12-21 | $5.47 | $5.82 | 127,700 | — | — |
| 2004-12-20 | $5.39 | $5.74 | 90,200 | — | — |
| 2004-12-17 | $5.44 | $5.79 | 133,100 | — | — |
| 2004-12-16 | $5.51 | $5.87 | 123,500 | — | — |
| 2004-12-15 | $5.66 | $6.03 | 303,500 | — | — |
| 2004-12-14 | $5.43 | $5.78 | 568,600 | — | — |
| 2004-12-13 | $5.67 | $6.04 | 1,545,200 | — | — |
| 2004-12-10 | $5.14 | $5.47 | 32,700 | — | — |
| 2004-12-09 | $5.10 | $5.43 | 62,200 | — | — |
| 2004-12-08 | $5.21 | $5.55 | 127,500 | — | — |
| 2004-12-07 | $5.11 | $5.44 | 147,900 | — | — |
| 2004-12-06 | $5.13 | $5.46 | 88,100 | — | — |
| 2004-12-03 | $5.20 | $5.54 | 68,300 | — | — |
| 2004-12-02 | $5.16 | $5.49 | 267,800 | — | — |
| 2004-12-01 | $5.08 | $5.41 | 176,100 | — | — |
| 2004-11-30 | $5.09 | $5.42 | 96,800 | — | — |
| 2004-11-29 | $5.14 | $5.47 | 69,700 | — | — |
| 2004-11-26 | $5.12 | $5.45 | 79,700 | — | — |
| 2004-11-24 | $5.03 | $5.36 | 145,800 | — | — |
| 2004-11-23 | $5.03 | $5.36 | 158,200 | — | — |
| 2004-11-22 | $5.04 | $5.37 | 456,700 | — | — |
| 2004-11-19 | $5.30 | $5.64 | 348,200 | — | — |
| 2004-11-18 | $5.25 | $5.59 | 182,500 | — | — |
| 2004-11-17 | $5.19 | $5.53 | 202,000 | — | — |
| 2004-11-16 | $5.22 | $5.56 | 323,300 | — | — |
| 2004-11-15 | $5.14 | $5.47 | 662,100 | — | — |
| 2004-11-12 | $4.93 | $5.25 | 257,000 | — | — |
| 2004-11-11 | $4.65 | $4.95 | 47,300 | — | — |
| 2004-11-10 | $4.64 | $4.94 | 86,700 | — | — |
| 2004-11-09 | $4.64 | $4.94 | 269,600 | — | — |
| 2004-11-08 | $4.44 | $4.73 | 90,900 | — | — |
| 2004-11-05 | $4.41 | $4.69 | 100,600 | — | — |
| 2004-11-04 | $4.40 | $4.68 | 141,600 | — | — |
| 2004-11-03 | $4.41 | $4.69 | 40,100 | — | — |
| 2004-11-02 | $4.40 | $4.68 | 81,100 | — | — |
| 2004-11-01 | $4.40 | $4.68 | 103,000 | — | — |
| 2004-10-29 | $4.49 | $4.78 | 27,900 | — | — |
| 2004-10-28 | $4.54 | $4.83 | 41,400 | — | — |
| 2004-10-27 | $4.60 | $4.90 | 218,100 | — | — |
| 2004-10-26 | $4.68 | $4.98 | 247,200 | — | — |
| 2004-10-25 | $4.60 | $4.90 | 42,200 | — | — |
| 2004-10-22 | $4.48 | $4.77 | 38,700 | — | — |
| 2004-10-21 | $4.49 | $4.78 | 12,100 | — | — |
| 2004-10-20 | $4.43 | $4.72 | 16,800 | — | — |
| 2004-10-19 | $4.39 | $4.67 | 20,400 | — | — |
| 2004-10-18 | $4.45 | $4.74 | 15,500 | — | — |
| 2004-10-15 | $4.46 | $4.75 | 27,000 | — | — |
| 2004-10-14 | $4.50 | $4.79 | 12,200 | — | — |
| 2004-10-13 | $4.55 | $4.84 | 7,500 | — | — |
| 2004-10-12 | $4.70 | $5.00 | 53,600 | — | — |
| 2004-10-11 | $4.46 | $4.75 | 20,000 | — | — |
| 2004-10-08 | $4.43 | $4.72 | 11,200 | — | — |
| 2004-10-07 | $4.49 | $4.78 | 30,000 | — | — |
| 2004-10-06 | $4.49 | $4.78 | 21,300 | — | — |
| 2004-10-05 | $4.54 | $4.83 | 28,900 | — | — |
| 2004-10-04 | $4.53 | $4.82 | 31,400 | — | — |
| 2004-10-01 | $4.50 | $4.79 | 27,400 | — | — |
| 2004-09-30 | $4.48 | $4.77 | 58,800 | — | — |
| 2004-09-29 | $4.65 | $4.95 | 12,000 | — | — |
| 2004-09-28 | $4.55 | $4.84 | 22,200 | — | — |
| 2004-09-27 | $4.64 | $4.94 | 22,500 | — | — |
| 2004-09-24 | $4.65 | $4.95 | 35,200 | — | — |
| 2004-09-23 | $4.74 | $5.05 | 29,400 | — | — |
| 2004-09-22 | $4.65 | $4.95 | 74,000 | — | — |
| 2004-09-21 | $4.74 | $5.05 | 39,300 | — | — |
| 2004-09-20 | $4.73 | $5.04 | 19,800 | — | — |
| 2004-09-17 | $4.80 | $5.11 | 44,800 | — | — |
| 2004-09-16 | $4.73 | $5.04 | 44,700 | — | — |
| 2004-09-15 | $4.68 | $4.98 | 18,300 | — | — |
| 2004-09-14 | $4.70 | $5.00 | 12,100 | — | — |
| 2004-09-13 | $4.65 | $4.95 | 45,000 | — | — |
| 2004-09-10 | $4.66 | $4.96 | 39,100 | — | — |
| 2004-09-09 | $4.51 | $4.80 | 32,300 | — | — |
| 2004-09-08 | $4.55 | $4.84 | 19,400 | — | — |
| 2004-09-07 | $4.53 | $4.82 | 40,000 | — | — |
| 2004-09-03 | $4.55 | $4.84 | 51,600 | — | — |
| 2004-09-02 | $4.47 | $4.76 | 49,800 | — | — |
| 2004-09-01 | $4.58 | $4.88 | 86,300 | — | — |
| 2004-08-31 | $4.61 | $4.91 | 96,200 | — | — |
| 2004-08-30 | $4.56 | $4.85 | 64,700 | — | — |
| 2004-08-27 | $4.64 | $4.94 | 45,800 | — | — |
| 2004-08-26 | $4.57 | $4.87 | 33,400 | — | — |
| 2004-08-25 | $4.53 | $4.82 | 115,800 | — | — |
| 2004-08-24 | $4.29 | $4.57 | 16,100 | — | — |
| 2004-08-23 | $4.25 | $4.52 | 35,200 | — | — |
| 2004-08-20 | $4.32 | $4.60 | 54,600 | — | — |
| 2004-08-19 | $4.15 | $4.42 | 27,500 | — | — |
| 2004-08-18 | $4.03 | $4.29 | 27,000 | — | — |
| 2004-08-17 | $3.98 | $4.24 | 66,300 | — | — |
| 2004-08-16 | $3.96 | $4.22 | 226,400 | — | — |
| 2004-08-13 | $3.86 | $4.11 | 47,200 | — | — |
| 2004-08-12 | $4.03 | $4.29 | 31,000 | — | — |
| 2004-08-11 | $4.06 | $4.32 | 26,900 | — | — |
| 2004-08-10 | $4.16 | $4.43 | 34,000 | — | — |
| 2004-08-09 | $4.11 | $4.38 | 54,800 | — | — |
| 2004-08-06 | $4.08 | $4.34 | 29,000 | — | — |
| 2004-08-05 | $4.18 | $4.45 | 44,200 | — | — |
| 2004-08-04 | $4.12 | $4.39 | 35,000 | — | — |
| 2004-08-03 | $4.26 | $4.54 | 58,100 | — | — |
| 2004-08-02 | $4.36 | $4.64 | 68,000 | — | — |
| 2004-07-30 | $4.22 | $4.49 | 42,000 | — | — |
| 2004-07-29 | $3.95 | $4.21 | 131,100 | — | — |
| 2004-07-28 | $4.01 | $4.27 | 189,100 | — | — |
| 2004-07-27 | $4.34 | $4.62 | 49,500 | — | — |
| 2004-07-26 | $4.34 | $4.62 | 60,900 | — | — |
| 2004-07-23 | $4.60 | $4.90 | 37,400 | — | — |
| 2004-07-22 | $4.61 | $4.91 | 63,500 | — | — |
| 2004-07-21 | $4.67 | $4.97 | 81,500 | — | — |
| 2004-07-20 | $4.68 | $4.98 | 135,000 | — | — |
| 2004-07-19 | $4.45 | $4.74 | 86,400 | — | — |
| 2004-07-16 | $4.24 | $4.51 | 42,100 | — | — |
| 2004-07-15 | $4.18 | $4.45 | 73,000 | — | — |
| 2004-07-14 | $4.37 | $4.65 | 42,800 | — | — |
| 2004-07-13 | $4.38 | $4.66 | 82,600 | — | — |
| 2004-07-12 | $4.66 | $4.96 | 43,600 | — | — |
| 2004-07-09 | $4.71 | $5.01 | 40,500 | — | — |
| 2004-07-08 | $4.57 | $4.87 | 79,600 | — | — |
| 2004-07-07 | $4.85 | $5.16 | 525,900 | — | — |
| 2004-07-06 | $4.59 | $4.89 | 47,300 | — | — |
| 2004-07-02 | $4.54 | $4.83 | 27,000 | — | — |
| 2004-07-01 | $4.61 | $4.91 | 64,000 | — | — |
| 2004-06-30 | $4.68 | $4.98 | 36,600 | — | — |
| 2004-06-29 | $4.48 | $4.77 | 24,700 | — | — |
| 2004-06-28 | $4.41 | $4.69 | 52,300 | — | — |
| 2004-06-25 | $4.45 | $4.74 | 36,100 | — | — |
| 2004-06-24 | $4.41 | $4.69 | 24,400 | — | — |
| 2004-06-23 | $4.48 | $4.77 | 35,900 | — | — |
| 2004-06-22 | $4.49 | $4.78 | 31,000 | — | — |
| 2004-06-21 | $4.48 | $4.77 | 87,500 | — | — |
| 2004-06-18 | $4.48 | $4.77 | 24,800 | — | — |
| 2004-06-17 | $4.40 | $4.68 | 33,400 | — | — |
| 2004-06-16 | $4.42 | $4.71 | 32,700 | — | — |
| 2004-06-15 | $4.40 | $4.68 | 18,400 | — | — |
| 2004-06-14 | $4.45 | $4.74 | 50,500 | — | — |
| 2004-06-10 | $4.45 | $4.74 | 48,300 | — | — |
| 2004-06-09 | $4.59 | $4.89 | 22,900 | — | — |
| 2004-06-08 | $4.54 | $4.83 | 19,100 | — | — |
| 2004-06-07 | $4.55 | $4.84 | 124,900 | — | — |
| 2004-06-04 | $4.74 | $5.05 | 37,200 | — | — |
| 2004-06-03 | $4.67 | $4.97 | 23,800 | — | — |
| 2004-06-02 | $4.78 | $5.09 | 101,400 | — | — |
| 2004-06-01 | $4.69 | $4.99 | 40,800 | — | — |
| 2004-05-28 | $4.78 | $5.09 | 42,700 | — | — |
| 2004-05-27 | $4.57 | $4.87 | 32,100 | — | — |
| 2004-05-26 | $4.59 | $4.89 | 49,400 | — | — |
| 2004-05-25 | $4.52 | $4.81 | 53,100 | — | — |
| 2004-05-24 | $4.49 | $4.78 | 32,900 | — | — |
| 2004-05-21 | $4.57 | $4.87 | 18,800 | — | — |
| 2004-05-20 | $4.49 | $4.78 | 18,300 | — | — |
| 2004-05-19 | $4.68 | $4.98 | 73,500 | — | — |
| 2004-05-18 | $4.52 | $4.81 | 68,700 | — | — |
| 2004-05-17 | $4.34 | $4.62 | 68,500 | — | — |
| 2004-05-14 | $4.59 | $4.89 | 53,800 | — | — |
| 2004-05-13 | $4.62 | $4.92 | 60,200 | — | — |
| 2004-05-12 | $4.80 | $5.11 | 35,800 | — | — |
| 2004-05-11 | $4.84 | $5.15 | 41,100 | — | — |
| 2004-05-10 | $4.82 | $5.13 | 132,500 | — | — |
| 2004-05-07 | $5.13 | $5.46 | 38,100 | — | — |
| 2004-05-06 | $5.04 | $5.37 | 98,800 | — | — |
| 2004-05-05 | $4.99 | $5.31 | 57,200 | — | — |
| 2004-05-04 | $4.92 | $5.24 | 100,800 | — | — |
| 2004-05-03 | $4.75 | $5.06 | 161,900 | — | — |
| 2004-04-30 | $4.50 | $4.79 | 60,300 | — | — |
| 2004-04-29 | $4.62 | $4.92 | 94,000 | — | — |
| 2004-04-28 | $4.78 | $5.09 | 142,100 | — | — |
| 2004-04-27 | $5.17 | $5.50 | 90,400 | — | — |
| 2004-04-26 | $5.24 | $5.58 | 84,300 | — | — |
| 2004-04-23 | $5.22 | $5.56 | 93,200 | — | — |
| 2004-04-22 | $5.24 | $5.58 | 95,900 | — | — |
| 2004-04-21 | $5.23 | $5.57 | 120,500 | — | — |
| 2004-04-20 | $5.20 | $5.54 | 448,700 | — | — |
| 2004-04-19 | $5.35 | $5.70 | 199,600 | — | — |
| 2004-04-16 | $5.00 | $5.32 | 105,900 | — | — |
| 2004-04-15 | $5.12 | $5.45 | 88,000 | — | — |
| 2004-04-14 | $5.11 | $5.44 | 180,700 | — | — |
| 2004-04-13 | $5.00 | $5.32 | 248,700 | — | — |
| 2004-04-12 | $4.91 | $5.23 | 234,900 | — | — |
| 2004-04-08 | $4.82 | $5.13 | 375,300 | — | — |
| 2004-04-07 | $4.87 | $5.18 | 334,700 | — | — |
| 2004-04-06 | $4.72 | $5.02 | 239,700 | — | — |
| 2004-04-05 | $4.65 | $4.95 | 224,100 | — | — |
| 2004-04-02 | $4.50 | $4.79 | 216,100 | — | — |
| 2004-04-01 | $4.34 | $4.62 | 146,800 | — | — |
| 2004-03-31 | $4.29 | $4.57 | 235,800 | — | — |
| 2004-03-30 | $4.25 | $4.52 | 390,300 | — | — |
| 2004-03-29 | $4.21 | $4.48 | 372,400 | — | — |
| 2004-03-26 | $3.96 | $4.22 | 202,500 | — | — |
| 2004-03-25 | $4.04 | $4.30 | 344,100 | — | — |
| 2004-03-24 | $4.00 | $4.26 | 374,000 | — | — |
| 2004-03-23 | $4.21 | $4.48 | 220,900 | — | — |
| 2004-03-22 | $4.37 | $4.65 | 141,600 | — | — |
| 2004-03-19 | $4.71 | $5.01 | 47,900 | — | — |
| 2004-03-18 | $4.75 | $5.06 | 95,700 | — | — |
| 2004-03-17 | $4.62 | $4.92 | 66,100 | — | — |
| 2004-03-16 | $4.44 | $4.73 | 262,800 | — | — |
| 2004-03-15 | $4.56 | $4.85 | 72,200 | — | — |
| 2004-03-12 | $4.60 | $4.90 | 71,300 | — | — |
| 2004-03-11 | $4.48 | $4.77 | 253,400 | — | — |
| 2004-03-10 | $4.41 | $4.69 | 451,700 | — | — |
| 2004-03-09 | $4.90 | $5.22 | 79,600 | — | — |
| 2004-03-08 | $4.99 | $5.31 | 97,800 | — | — |
| 2004-03-05 | $5.13 | $5.46 | 84,600 | — | — |
| 2004-03-04 | $5.05 | $5.38 | 217,100 | — | — |
| 2004-03-03 | $5.03 | $5.36 | 294,200 | — | — |
| 2004-03-02 | $4.99 | $5.31 | 279,200 | — | — |
| 2004-03-01 | $5.00 | $5.32 | 278,100 | — | — |
| 2004-02-27 | $5.07 | $5.40 | 166,000 | — | — |
| 2004-02-26 | $5.10 | $5.43 | 82,600 | — | — |
| 2004-02-25 | $5.12 | $5.45 | 90,000 | — | — |
| 2004-02-24 | $5.04 | $5.37 | 126,200 | — | — |
| 2004-02-23 | $5.25 | $5.59 | 138,100 | — | — |
| 2004-02-20 | $5.22 | $5.56 | 425,200 | — | — |
| 2004-02-19 | $5.25 | $5.45 | 288,600 | — | — |
| 2004-02-18 | $5.66 | $5.88 | 406,600 | — | — |
| 2004-02-17 | $5.90 | $6.13 | 236,100 | — | — |
| 2004-02-13 | $5.90 | $6.13 | 229,400 | — | — |
| 2004-02-12 | $6.03 | $6.26 | 666,500 | — | — |
| 2004-02-11 | $6.25 | $6.49 | 1,280,200 | — | — |
| 2004-02-10 | $5.40 | $5.61 | 121,500 | — | — |
| 2004-02-09 | $5.36 | $5.57 | 160,900 | — | — |
| 2004-02-06 | $5.28 | $5.48 | 112,100 | — | — |
| 2004-02-05 | $5.15 | $5.35 | 134,600 | — | — |
| 2004-02-04 | $4.97 | $5.16 | 330,000 | — | — |
| 2004-02-03 | $4.93 | $5.12 | 425,300 | — | — |
| 2004-02-02 | $5.13 | $5.33 | 136,600 | — | — |
| 2004-01-30 | $5.14 | $5.34 | 112,000 | — | — |
| 2004-01-29 | $5.31 | $5.51 | 130,600 | — | — |
| 2004-01-28 | $5.42 | $5.63 | 117,100 | — | — |
| 2004-01-27 | $5.64 | $5.86 | 86,200 | — | — |
| 2004-01-26 | $5.72 | $5.94 | 323,400 | — | — |
| 2004-01-23 | $5.12 | $5.32 | 349,400 | — | — |
| 2004-01-22 | $5.34 | $5.54 | 318,400 | — | — |
| 2004-01-21 | $5.71 | $5.93 | 261,000 | — | — |
| 2004-01-20 | $5.94 | $6.17 | 260,200 | — | — |
| 2004-01-16 | $5.87 | $6.09 | 529,000 | — | — |
| 2004-01-15 | $5.80 | $6.02 | 233,000 | — | — |
| 2004-01-14 | $5.65 | $5.87 | 651,900 | — | — |
| 2004-01-13 | $5.48 | $5.69 | 410,200 | — | — |
| 2004-01-12 | $5.42 | $5.63 | 932,100 | — | — |
| 2004-01-09 | $5.65 | $5.87 | 415,000 | — | — |
| 2004-01-08 | $5.74 | $5.96 | 362,800 | — | — |
| 2004-01-07 | $6.04 | $6.27 | 145,900 | — | — |
| 2004-01-06 | $6.20 | $6.44 | 477,600 | — | — |
| 2004-01-05 | $6.33 | $6.57 | 295,500 | — | — |
| 2004-01-02 | $6.12 | $6.35 | 127,700 | — | — |