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
- 1998-06-11 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 | $6.03 | $6.03 | 2,609,000 | — | — |
| 2004-12-30 | $6.17 | $6.17 | 1,597,000 | — | — |
| 2004-12-29 | $6.20 | $6.20 | 1,590,000 | — | — |
| 2004-12-28 | $6.20 | $6.20 | 1,707,000 | — | — |
| 2004-12-27 | $6.18 | $6.18 | 2,287,000 | — | — |
| 2004-12-23 | $6.08 | $6.07 | 1,532,000 | — | — |
| 2004-12-22 | $6.07 | $6.07 | 3,810,000 | — | — |
| 2004-12-21 | $6.14 | $6.14 | 2,268,000 | — | — |
| 2004-12-20 | $6.04 | $6.04 | 4,257,000 | — | — |
| 2004-12-17 | $5.97 | $5.97 | 4,270,000 | — | — |
| 2004-12-16 | $6.01 | $6.01 | 6,806,000 | — | — |
| 2004-12-15 | $6.09 | $6.09 | 22,293,000 | — | — |
| 2004-12-14 | $5.62 | $5.62 | 31,472,000 | — | — |
| 2004-12-13 | $6.59 | $6.59 | 3,668,000 | — | — |
| 2004-12-10 | $6.39 | $6.39 | 3,796,000 | — | — |
| 2004-12-09 | $6.30 | $6.30 | 4,303,000 | — | — |
| 2004-12-08 | $6.18 | $6.18 | 6,194,000 | — | — |
| 2004-12-07 | $6.36 | $6.36 | 5,017,000 | — | — |
| 2004-12-06 | $6.58 | $6.58 | 3,806,000 | — | — |
| 2004-12-03 | $6.50 | $6.50 | 11,238,000 | — | — |
| 2004-12-02 | $6.73 | $6.73 | 10,695,000 | — | — |
| 2004-12-01 | $6.78 | $6.78 | 7,375,000 | — | — |
| 2004-11-30 | $6.46 | $6.46 | 2,425,000 | — | — |
| 2004-11-29 | $6.47 | $6.47 | 3,398,000 | — | — |
| 2004-11-26 | $6.50 | $6.50 | 970,000 | — | — |
| 2004-11-24 | $6.43 | $6.43 | 3,845,000 | — | — |
| 2004-11-23 | $6.36 | $6.36 | 3,563,000 | — | — |
| 2004-11-22 | $6.53 | $6.53 | 4,496,000 | — | — |
| 2004-11-19 | $6.37 | $6.37 | 4,192,000 | — | — |
| 2004-11-18 | $6.68 | $6.68 | 3,070,000 | — | — |
| 2004-11-17 | $6.66 | $6.66 | 3,914,000 | — | — |
| 2004-11-16 | $6.59 | $6.59 | 5,339,000 | — | — |
| 2004-11-15 | $6.71 | $6.71 | 3,925,000 | — | — |
| 2004-11-12 | $6.68 | $6.68 | 5,181,000 | — | — |
| 2004-11-11 | $6.50 | $6.50 | 5,385,000 | — | — |
| 2004-11-10 | $6.52 | $6.52 | 7,642,000 | — | — |
| 2004-11-09 | $6.26 | $6.26 | 3,591,000 | — | — |
| 2004-11-08 | $6.30 | $6.30 | 3,633,000 | — | — |
| 2004-11-05 | $6.31 | $6.31 | 3,796,000 | — | — |
| 2004-11-04 | $6.24 | $6.24 | 9,330,000 | — | — |
| 2004-11-03 | $6.22 | $6.22 | 11,853,000 | — | — |
| 2004-11-02 | $6.27 | $6.27 | 11,970,000 | — | — |
| 2004-11-01 | $6.02 | $6.02 | 4,868,000 | — | — |
| 2004-10-29 | $6.00 | $6.00 | 9,951,000 | — | — |
| 2004-10-28 | $6.23 | $6.23 | 14,929,000 | — | — |
| 2004-10-27 | $6.12 | $6.12 | 59,361,000 | — | — |
| 2004-10-26 | $4.67 | $4.67 | 8,861,000 | — | — |
| 2004-10-25 | $4.72 | $4.72 | 3,717,000 | — | — |
| 2004-10-22 | $4.55 | $4.55 | 2,441,000 | — | — |
| 2004-10-21 | $4.64 | $4.64 | 5,496,000 | — | — |
| 2004-10-20 | $4.46 | $4.46 | 2,497,000 | — | — |
| 2004-10-19 | $4.45 | $4.45 | 2,379,000 | — | — |
| 2004-10-18 | $4.40 | $4.40 | 1,676,000 | — | — |
| 2004-10-15 | $4.32 | $4.32 | 2,462,000 | — | — |
| 2004-10-14 | $4.30 | $4.30 | 2,450,000 | — | — |
| 2004-10-13 | $4.38 | $4.38 | 7,403,000 | — | — |
| 2004-10-12 | $4.26 | $4.26 | 2,652,000 | — | — |
| 2004-10-11 | $4.23 | $4.23 | 1,494,000 | — | — |
| 2004-10-08 | $4.25 | $4.25 | 3,546,000 | — | — |
| 2004-10-07 | $4.28 | $4.28 | 6,949,000 | — | — |
| 2004-10-06 | $4.52 | $4.52 | 5,218,000 | — | — |
| 2004-10-05 | $4.54 | $4.54 | 4,826,000 | — | — |
| 2004-10-04 | $4.50 | $4.50 | 8,662,000 | — | — |
| 2004-10-01 | $4.19 | $4.19 | 2,539,000 | — | — |
| 2004-09-30 | $4.11 | $4.11 | 1,406,000 | — | — |
| 2004-09-29 | $4.13 | $4.13 | 3,425,000 | — | — |
| 2004-09-28 | $3.96 | $3.96 | 2,838,000 | — | — |
| 2004-09-27 | $4.04 | $4.04 | 3,073,000 | — | — |
| 2004-09-24 | $4.09 | $4.09 | 2,919,000 | — | — |
| 2004-09-23 | $4.19 | $4.19 | 3,702,000 | — | — |
| 2004-09-22 | $4.20 | $4.20 | 4,039,000 | — | — |
| 2004-09-21 | $4.19 | $4.19 | 3,057,000 | — | — |
| 2004-09-20 | $4.21 | $4.21 | 3,485,000 | — | — |
| 2004-09-17 | $4.10 | $4.10 | 4,438,000 | — | — |
| 2004-09-16 | $4.18 | $4.18 | 4,453,000 | — | — |
| 2004-09-15 | $4.25 | $4.25 | 4,186,000 | — | — |
| 2004-09-14 | $4.40 | $4.40 | 8,205,000 | — | — |
| 2004-09-13 | $4.31 | $4.31 | 22,260,000 | — | — |
| 2004-09-10 | $3.71 | $3.71 | 3,355,000 | — | — |
| 2004-09-09 | $3.51 | $3.51 | 1,534,000 | — | — |
| 2004-09-08 | $3.41 | $3.41 | 2,754,000 | — | — |
| 2004-09-07 | $3.45 | $3.45 | 1,854,000 | — | — |
| 2004-09-03 | $3.33 | $3.33 | 1,355,000 | — | — |
| 2004-09-02 | $3.48 | $3.48 | 993,000 | — | — |
| 2004-09-01 | $3.49 | $3.49 | 1,903,000 | — | — |
| 2004-08-31 | $3.46 | $3.46 | 1,704,000 | — | — |
| 2004-08-30 | $3.46 | $3.46 | 1,506,000 | — | — |
| 2004-08-27 | $3.54 | $3.54 | 983,000 | — | — |
| 2004-08-26 | $3.48 | $3.48 | 2,277,000 | — | — |
| 2004-08-25 | $3.54 | $3.54 | 1,946,000 | — | — |
| 2004-08-24 | $3.46 | $3.46 | 2,644,000 | — | — |
| 2004-08-23 | $3.43 | $3.43 | 1,765,000 | — | — |
| 2004-08-20 | $3.47 | $3.47 | 2,909,000 | — | — |
| 2004-08-19 | $3.33 | $3.33 | 2,562,000 | — | — |
| 2004-08-18 | $3.42 | $3.42 | 4,454,000 | — | — |
| 2004-08-17 | $3.20 | $3.20 | 7,116,000 | — | — |
| 2004-08-16 | $3.02 | $3.02 | 6,305,000 | — | — |
| 2004-08-13 | $3.11 | $3.11 | 4,023,000 | — | — |
| 2004-08-12 | $3.16 | $3.16 | 3,957,000 | — | — |
| 2004-08-11 | $3.35 | $3.35 | 2,865,000 | — | — |
| 2004-08-10 | $3.46 | $3.46 | 2,498,000 | — | — |
| 2004-08-09 | $3.34 | $3.34 | 2,461,000 | — | — |
| 2004-08-06 | $3.32 | $3.32 | 7,644,000 | — | — |
| 2004-08-05 | $3.63 | $3.63 | 2,960,000 | — | — |
| 2004-08-04 | $3.80 | $3.80 | 2,504,000 | — | — |
| 2004-08-03 | $3.72 | $3.72 | 3,938,000 | — | — |
| 2004-08-02 | $4.01 | $4.01 | 2,799,000 | — | — |
| 2004-07-30 | $4.02 | $4.02 | 3,226,000 | — | — |
| 2004-07-29 | $3.92 | $3.92 | 4,954,000 | — | — |
| 2004-07-28 | $3.81 | $3.81 | 14,134,000 | — | — |
| 2004-07-27 | $3.76 | $3.76 | 6,471,000 | — | — |
| 2004-07-26 | $3.65 | $3.65 | 3,684,000 | — | — |
| 2004-07-23 | $3.52 | $3.52 | 4,139,000 | — | — |
| 2004-07-22 | $3.74 | $3.74 | 1,548,000 | — | — |
| 2004-07-21 | $3.78 | $3.78 | 2,538,000 | — | — |
| 2004-07-20 | $3.88 | $3.88 | 2,655,000 | — | — |
| 2004-07-19 | $3.74 | $3.74 | 2,261,000 | — | — |
| 2004-07-16 | $3.71 | $3.71 | 3,281,000 | — | — |
| 2004-07-15 | $3.86 | $3.86 | 1,784,000 | — | — |
| 2004-07-14 | $3.86 | $3.86 | 2,752,000 | — | — |
| 2004-07-13 | $3.85 | $3.85 | 3,077,000 | — | — |
| 2004-07-12 | $3.86 | $3.86 | 2,900,000 | — | — |
| 2004-07-09 | $3.85 | $3.85 | 2,105,000 | — | — |
| 2004-07-08 | $3.80 | $3.80 | 3,655,000 | — | — |
| 2004-07-07 | $3.87 | $3.87 | 5,055,000 | — | — |
| 2004-07-06 | $3.84 | $3.84 | 6,377,000 | — | — |
| 2004-07-02 | $4.07 | $4.07 | 3,174,000 | — | — |
| 2004-07-01 | $4.15 | $4.15 | 3,224,000 | — | — |
| 2004-06-30 | $4.27 | $4.27 | 4,369,000 | — | — |
| 2004-06-29 | $4.20 | $4.20 | 4,493,000 | — | — |
| 2004-06-28 | $4.29 | $4.29 | 6,506,000 | — | — |
| 2004-06-25 | $4.55 | $4.55 | 5,700,000 | — | — |
| 2004-06-24 | $4.28 | $4.28 | 3,810,000 | — | — |
| 2004-06-23 | $4.35 | $4.35 | 2,858,000 | — | — |
| 2004-06-22 | $4.30 | $4.30 | 2,814,000 | — | — |
| 2004-06-21 | $4.26 | $4.26 | 3,213,000 | — | — |
| 2004-06-18 | $4.24 | $4.24 | 5,982,000 | — | — |
| 2004-06-17 | $4.10 | $4.10 | 6,941,000 | — | — |
| 2004-06-16 | $4.13 | $4.13 | 13,174,000 | — | — |
| 2004-06-15 | $4.41 | $4.41 | 4,454,000 | — | — |
| 2004-06-14 | $4.39 | $4.39 | 3,440,000 | — | — |
| 2004-06-10 | $4.56 | $4.56 | 2,709,000 | — | — |
| 2004-06-09 | $4.58 | $4.58 | 3,800,000 | — | — |
| 2004-06-08 | $4.80 | $4.80 | 2,408,000 | — | — |
| 2004-06-07 | $4.78 | $4.78 | 2,526,000 | — | — |
| 2004-06-04 | $4.68 | $4.68 | 3,039,000 | — | — |
| 2004-06-03 | $4.65 | $4.65 | 2,479,000 | — | — |
| 2004-06-02 | $4.85 | $4.85 | 2,035,000 | — | — |
| 2004-06-01 | $4.90 | $4.90 | 1,841,000 | — | — |
| 2004-05-28 | $4.81 | $4.81 | 1,897,000 | — | — |
| 2004-05-27 | $4.79 | $4.79 | 4,003,000 | — | — |
| 2004-05-26 | $4.80 | $4.80 | 3,052,000 | — | — |
| 2004-05-25 | $4.88 | $4.88 | 4,386,000 | — | — |
| 2004-05-24 | $4.82 | $4.82 | 2,912,000 | — | — |
| 2004-05-21 | $4.71 | $4.71 | 2,044,000 | — | — |
| 2004-05-20 | $4.70 | $4.70 | 3,863,000 | — | — |
| 2004-05-19 | $4.70 | $4.70 | 6,842,000 | — | — |
| 2004-05-18 | $4.54 | $4.54 | 2,331,000 | — | — |
| 2004-05-17 | $4.49 | $4.49 | 3,714,000 | — | — |
| 2004-05-14 | $4.57 | $4.57 | 6,567,000 | — | — |
| 2004-05-13 | $4.51 | $4.51 | 4,248,000 | — | — |
| 2004-05-12 | $4.44 | $4.44 | 7,318,000 | — | — |
| 2004-05-11 | $4.60 | $4.60 | 5,292,000 | — | — |
| 2004-05-10 | $4.39 | $4.39 | 6,808,000 | — | — |
| 2004-05-07 | $4.50 | $4.50 | 7,290,000 | — | — |
| 2004-05-06 | $4.70 | $4.70 | 3,830,000 | — | — |
| 2004-05-05 | $4.93 | $4.93 | 2,128,000 | — | — |
| 2004-05-04 | $4.92 | $4.92 | 3,993,000 | — | — |
| 2004-05-03 | $4.84 | $4.84 | 6,211,000 | — | — |
| 2004-04-30 | $4.81 | $4.81 | 8,519,000 | — | — |
| 2004-04-29 | $5.18 | $5.18 | 5,227,000 | — | — |
| 2004-04-28 | $5.35 | $5.35 | 11,768,000 | — | — |
| 2004-04-27 | $5.24 | $5.24 | 5,619,000 | — | — |
| 2004-04-26 | $5.19 | $5.19 | 2,755,000 | — | — |
| 2004-04-23 | $5.10 | $5.10 | 2,985,000 | — | — |
| 2004-04-22 | $5.15 | $5.15 | 3,354,000 | — | — |
| 2004-04-21 | $5.06 | $5.06 | 2,315,000 | — | — |
| 2004-04-20 | $5.08 | $5.08 | 4,154,000 | — | — |
| 2004-04-19 | $5.16 | $5.16 | 3,577,000 | — | — |
| 2004-04-16 | $5.09 | $5.09 | 2,753,000 | — | — |
| 2004-04-15 | $5.16 | $5.16 | 2,608,000 | — | — |
| 2004-04-14 | $5.35 | $5.35 | 3,196,000 | — | — |
| 2004-04-13 | $5.41 | $5.41 | 3,723,000 | — | — |
| 2004-04-12 | $5.58 | $5.58 | 3,844,000 | — | — |
| 2004-04-08 | $5.32 | $5.32 | 1,287,000 | — | — |
| 2004-04-07 | $5.35 | $5.35 | 1,697,000 | — | — |
| 2004-04-06 | $5.33 | $5.33 | 2,482,000 | — | — |
| 2004-04-05 | $5.48 | $5.48 | 2,299,000 | — | — |
| 2004-04-02 | $5.44 | $5.44 | 3,305,000 | — | — |
| 2004-04-01 | $5.30 | $5.30 | 1,711,000 | — | — |
| 2004-03-31 | $5.33 | $5.33 | 3,762,000 | — | — |
| 2004-03-30 | $5.33 | $5.33 | 3,274,000 | — | — |
| 2004-03-29 | $5.35 | $5.35 | 3,813,000 | — | — |
| 2004-03-26 | $5.20 | $5.20 | 4,397,000 | — | — |
| 2004-03-25 | $5.13 | $5.13 | 8,738,000 | — | — |
| 2004-03-24 | $4.77 | $4.77 | 4,632,000 | — | — |
| 2004-03-23 | $4.89 | $4.89 | 6,822,000 | — | — |
| 2004-03-22 | $4.74 | $4.74 | 9,798,000 | — | — |
| 2004-03-19 | $5.08 | $5.08 | 4,293,000 | — | — |
| 2004-03-18 | $5.21 | $5.21 | 3,730,000 | — | — |
| 2004-03-17 | $5.26 | $5.26 | 8,938,000 | — | — |
| 2004-03-16 | $5.27 | $5.27 | 27,612,000 | — | — |
| 2004-03-15 | $5.77 | $5.77 | 5,873,000 | — | — |
| 2004-03-12 | $6.12 | $6.12 | 3,481,000 | — | — |
| 2004-03-11 | $5.96 | $5.96 | 3,500,000 | — | — |
| 2004-03-10 | $5.95 | $5.95 | 3,327,000 | — | — |
| 2004-03-09 | $6.12 | $6.11 | 3,094,000 | — | — |
| 2004-03-08 | $6.35 | $6.35 | 2,828,000 | — | — |
| 2004-03-05 | $6.42 | $6.42 | 2,132,000 | — | — |
| 2004-03-04 | $6.35 | $6.35 | 927,000 | — | — |
| 2004-03-03 | $6.21 | $6.21 | 1,448,000 | — | — |
| 2004-03-02 | $6.29 | $6.29 | 1,528,000 | — | — |
| 2004-03-01 | $6.38 | $6.38 | 2,969,000 | — | — |
| 2004-02-27 | $6.24 | $6.24 | 2,166,000 | — | — |
| 2004-02-26 | $6.22 | $6.22 | 2,430,000 | — | — |
| 2004-02-25 | $6.23 | $6.22 | 4,536,000 | — | — |
| 2004-02-24 | $5.78 | $5.78 | 4,702,000 | — | — |
| 2004-02-23 | $6.02 | $6.02 | 3,912,000 | — | — |
| 2004-02-20 | $6.02 | $6.02 | 2,544,000 | — | — |
| 2004-02-19 | $6.14 | $6.14 | 2,067,000 | — | — |
| 2004-02-18 | $6.34 | $6.34 | 1,775,000 | — | — |
| 2004-02-17 | $6.39 | $6.39 | 1,713,000 | — | — |
| 2004-02-13 | $6.31 | $6.30 | 2,254,000 | — | — |
| 2004-02-12 | $6.40 | $6.40 | 2,465,000 | — | — |
| 2004-02-11 | $6.48 | $6.48 | 2,167,000 | — | — |
| 2004-02-10 | $6.35 | $6.35 | 3,156,000 | — | — |
| 2004-02-09 | $6.34 | $6.34 | 3,288,000 | — | — |
| 2004-02-06 | $6.21 | $6.21 | 3,039,000 | — | — |
| 2004-02-05 | $6.09 | $6.09 | 2,066,000 | — | — |
| 2004-02-04 | $6.11 | $6.11 | 6,076,000 | — | — |
| 2004-02-03 | $6.33 | $6.33 | 7,014,000 | — | — |
| 2004-02-02 | $6.03 | $6.03 | 8,581,000 | — | — |
| 2004-01-30 | $6.24 | $6.24 | 21,601,000 | — | — |
| 2004-01-29 | $5.35 | $5.35 | 10,690,000 | — | — |
| 2004-01-28 | $5.57 | $5.57 | 2,181,000 | — | — |
| 2004-01-27 | $5.70 | $5.70 | 1,755,000 | — | — |
| 2004-01-26 | $5.86 | $5.86 | 3,593,000 | — | — |
| 2004-01-23 | $5.69 | $5.69 | 1,291,000 | — | — |
| 2004-01-22 | $5.62 | $5.62 | 1,482,000 | — | — |
| 2004-01-21 | $5.76 | $5.76 | 1,356,000 | — | — |
| 2004-01-20 | $5.85 | $5.85 | 5,157,000 | — | — |
| 2004-01-16 | $5.71 | $5.71 | 2,750,000 | — | — |
| 2004-01-15 | $5.68 | $5.68 | 2,090,000 | — | — |
| 2004-01-14 | $5.69 | $5.69 | 2,712,000 | — | — |
| 2004-01-13 | $5.56 | $5.56 | 4,744,000 | — | — |
| 2004-01-12 | $5.58 | $5.58 | 1,981,000 | — | — |
| 2004-01-09 | $5.44 | $5.44 | 1,959,000 | — | — |
| 2004-01-08 | $5.48 | $5.48 | 2,576,000 | — | — |
| 2004-01-07 | $5.52 | $5.52 | 1,573,000 | — | — |
| 2004-01-06 | $5.53 | $5.53 | 2,724,000 | — | — |
| 2004-01-05 | $5.41 | $5.41 | 2,874,000 | — | — |
| 2004-01-02 | $5.18 | $5.18 | 1,403,000 | — | — |