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
- 1980-05-07 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 | $4.02 | $4.02 | 5,010 | — | — |
| 2004-12-30 | $3.92 | $3.92 | 262 | — | — |
| 2004-12-29 | $3.92 | $3.92 | 8,054 | — | — |
| 2004-12-28 | $4.02 | $4.02 | 1,119 | — | — |
| 2004-12-27 | $4.02 | $4.02 | 8,504 | — | — |
| 2004-12-23 | $4.21 | $4.21 | 2,092 | — | — |
| 2004-12-22 | $4.12 | $4.12 | 3,264 | — | — |
| 2004-12-21 | $4.21 | $4.21 | 596 | — | — |
| 2004-12-20 | $4.30 | $4.30 | 3,128 | — | — |
| 2004-12-17 | $4.02 | $4.02 | 84 | — | — |
| 2004-12-16 | $4.12 | $4.12 | 879 | — | — |
| 2004-12-15 | $4.21 | $4.21 | 3,734 | — | — |
| 2004-12-14 | $4.11 | $4.11 | 1,423 | — | — |
| 2004-12-13 | $4.11 | $4.11 | 1,506 | — | — |
| 2004-12-10 | $4.11 | $4.11 | 126 | — | — |
| 2004-12-09 | $4.49 | $4.49 | 4,184 | — | — |
| 2004-12-08 | $4.49 | $4.49 | 8,943 | — | — |
| 2004-12-07 | $4.59 | $4.59 | 1,172 | — | — |
| 2004-12-06 | $4.40 | $4.40 | 146 | — | — |
| 2004-12-03 | $4.40 | $4.40 | 1,569 | — | — |
| 2004-12-02 | $4.59 | $4.59 | 1,339 | — | — |
| 2004-12-01 | $4.59 | $4.59 | 241 | — | — |
| 2004-11-30 | $4.59 | $4.59 | 4,822 | — | — |
| 2004-11-29 | $4.59 | $4.59 | 115 | — | — |
| 2004-11-26 | $4.88 | $4.88 | 3,713 | — | — |
| 2004-11-24 | $4.30 | $4.30 | 105 | — | — |
| 2004-11-23 | $4.30 | $4.30 | 513 | — | — |
| 2004-11-22 | $4.40 | $4.40 | 1,632 | — | — |
| 2004-11-19 | $4.40 | $4.40 | 4,446 | — | — |
| 2004-11-18 | $4.88 | $4.88 | 4,299 | — | — |
| 2004-11-17 | $4.59 | $4.59 | 5,272 | — | — |
| 2004-11-16 | $4.88 | $4.88 | 1,778 | — | — |
| 2004-11-15 | $4.02 | $4.02 | 167 | — | — |
| 2004-11-12 | $4.88 | $4.88 | 293 | — | — |
| 2004-11-11 | $4.59 | $4.59 | 31 | — | — |
| 2004-11-10 | $4.88 | $4.88 | 31 | — | — |
| 2004-11-09 | $4.78 | $4.78 | 2,741 | — | — |
| 2004-11-08 | $4.21 | $4.21 | 701 | — | — |
| 2004-11-05 | $4.30 | $4.30 | 5,554 | — | — |
| 2004-11-04 | $4.78 | $4.78 | 1,056 | — | — |
| 2004-11-03 | $4.40 | $4.40 | 805 | — | — |
| 2004-11-02 | $4.78 | $4.78 | 0 | — | — |
| 2004-11-01 | $4.78 | $4.78 | 5,073 | — | — |
| 2004-10-29 | $4.59 | $4.59 | 115 | — | — |
| 2004-10-28 | $4.78 | $4.78 | 3,086 | — | — |
| 2004-10-27 | $5.16 | $5.16 | 3,086 | — | — |
| 2004-10-26 | $5.26 | $5.26 | 1,203 | — | — |
| 2004-10-25 | $5.26 | $5.26 | 314 | — | — |
| 2004-10-22 | $5.26 | $5.26 | 178 | — | — |
| 2004-10-21 | $5.25 | $5.25 | 314 | — | — |
| 2004-10-20 | $5.26 | $5.26 | 2,856 | — | — |
| 2004-10-19 | $5.16 | $5.16 | 8,138 | — | — |
| 2004-10-18 | $4.97 | $4.97 | 7,939 | — | — |
| 2004-10-15 | $4.59 | $4.59 | 785 | — | — |
| 2004-10-14 | $4.49 | $4.49 | 2,981 | — | — |
| 2004-10-13 | $4.59 | $4.59 | 1,935 | — | — |
| 2004-10-12 | $5.07 | $5.07 | 1,883 | — | — |
| 2004-10-11 | $5.26 | $5.26 | 2,751 | — | — |
| 2004-10-08 | $5.39 | $5.39 | 2,448 | — | — |
| 2004-10-07 | $4.88 | $4.88 | 4,090 | — | — |
| 2004-10-06 | $5.21 | $5.21 | 303 | — | — |
| 2004-10-05 | $5.26 | $5.26 | 1,276 | — | — |
| 2004-10-04 | $4.97 | $4.97 | 2,249 | — | — |
| 2004-10-01 | $5.16 | $5.16 | 3,619 | — | — |
| 2004-09-30 | $4.88 | $4.88 | 10,199 | — | — |
| 2004-09-29 | $4.11 | $4.11 | 1,799 | — | — |
| 2004-09-28 | $4.59 | $4.59 | 18,598 | — | — |
| 2004-09-27 | $4.59 | $4.59 | 94 | — | — |
| 2004-09-24 | $4.68 | $4.68 | 1,140 | — | — |
| 2004-09-23 | $4.49 | $4.49 | 2,082 | — | — |
| 2004-09-22 | $4.11 | $4.11 | 12,719 | — | — |
| 2004-09-21 | $3.92 | $3.92 | 5,084 | — | — |
| 2004-09-20 | $4.21 | $4.21 | 858 | — | — |
| 2004-09-17 | $4.21 | $4.21 | 628 | — | — |
| 2004-09-16 | $4.21 | $4.21 | 1,987 | — | — |
| 2004-09-15 | $4.21 | $4.21 | 209 | — | — |
| 2004-09-14 | $4.30 | $4.30 | 8,169 | — | — |
| 2004-09-13 | $4.02 | $4.02 | 6,673 | — | — |
| 2004-09-10 | $4.02 | $4.02 | 2,479 | — | — |
| 2004-09-09 | $3.92 | $3.92 | 2,029 | — | — |
| 2004-09-08 | $3.92 | $3.92 | 3,766 | — | — |
| 2004-09-07 | $3.82 | $3.82 | 20,941 | — | — |
| 2004-09-03 | $4.21 | $4.21 | 1,841 | — | — |
| 2004-09-02 | $4.11 | $4.11 | 13,221 | — | — |
| 2004-09-01 | $4.40 | $4.40 | 6,956 | — | — |
| 2004-08-31 | $4.21 | $4.21 | 11,558 | — | — |
| 2004-08-30 | $4.40 | $4.40 | 11,025 | — | — |
| 2004-08-27 | $5.26 | $5.26 | 5,983 | — | — |
| 2004-08-26 | $4.88 | $4.88 | 2,866 | — | — |
| 2004-08-25 | $4.78 | $4.78 | 1,077 | — | — |
| 2004-08-24 | $4.88 | $4.88 | 920 | — | — |
| 2004-08-23 | $4.88 | $4.88 | 4,257 | — | — |
| 2004-08-20 | $4.78 | $4.78 | 10,115 | — | — |
| 2004-08-19 | $4.78 | $4.78 | 10,021 | — | — |
| 2004-08-18 | $4.78 | $4.78 | 2,877 | — | — |
| 2004-08-17 | $4.59 | $4.59 | 11,349 | — | — |
| 2004-08-16 | $4.78 | $4.78 | 14,362 | — | — |
| 2004-08-13 | $4.97 | $4.97 | 6,150 | — | — |
| 2004-08-12 | $5.07 | $5.07 | 15,491 | — | — |
| 2004-08-11 | $5.74 | $5.74 | 2,699 | — | — |
| 2004-08-10 | $6.21 | $6.21 | 1,308 | — | — |
| 2004-08-09 | $5.93 | $5.93 | 994 | — | — |
| 2004-08-06 | $6.21 | $6.21 | 251 | — | — |
| 2004-08-05 | $6.21 | $6.21 | 429 | — | — |
| 2004-08-04 | $6.69 | $6.69 | 0 | — | — |
| 2004-08-03 | $6.69 | $6.69 | 607 | — | — |
| 2004-08-02 | $6.69 | $6.69 | 345 | — | — |
| 2004-07-30 | $6.69 | $6.69 | 460 | — | — |
| 2004-07-29 | $6.69 | $6.69 | 10 | — | — |
| 2004-07-28 | $6.69 | $6.69 | 638 | — | — |
| 2004-07-27 | $5.74 | $5.74 | 502 | — | — |
| 2004-07-26 | $6.21 | $6.21 | 314 | — | — |
| 2004-07-23 | $6.21 | $6.21 | 8,326 | — | — |
| 2004-07-22 | $6.21 | $6.21 | 2,751 | — | — |
| 2004-07-21 | $6.69 | $6.69 | 5,240 | — | — |
| 2004-07-20 | $6.98 | $6.98 | 816 | — | — |
| 2004-07-19 | $7.17 | $7.17 | 1,402 | — | — |
| 2004-07-16 | $7.17 | $7.17 | 2,134 | — | — |
| 2004-07-15 | $7.17 | $7.17 | 21 | — | — |
| 2004-07-14 | $7.16 | $7.16 | 157 | — | — |
| 2004-07-13 | $7.07 | $7.07 | 3,264 | — | — |
| 2004-07-12 | $7.07 | $7.07 | 2,992 | — | — |
| 2004-07-09 | $6.69 | $6.69 | 2,667 | — | — |
| 2004-07-08 | $6.69 | $6.69 | 1,715 | — | — |
| 2004-07-07 | $6.41 | $6.41 | 5,983 | — | — |
| 2004-07-06 | $6.21 | $6.21 | 31 | — | — |
| 2004-07-02 | $6.21 | $6.21 | 209 | — | — |
| 2004-07-01 | $6.31 | $6.31 | 533 | — | — |
| 2004-06-30 | $6.31 | $6.31 | 2,594 | — | — |
| 2004-06-29 | $6.31 | $6.31 | 157 | — | — |
| 2004-06-28 | $6.41 | $6.41 | 1,349 | — | — |
| 2004-06-25 | $6.50 | $6.50 | 209 | — | — |
| 2004-06-24 | $6.60 | $6.60 | 4,969 | — | — |
| 2004-06-23 | $6.41 | $6.41 | 1,642 | — | — |
| 2004-06-22 | $6.41 | $6.41 | 3,368 | — | — |
| 2004-06-21 | $6.69 | $6.69 | 1,883 | — | — |
| 2004-06-18 | $6.69 | $6.69 | 7,427 | — | — |
| 2004-06-17 | $6.50 | $6.50 | 1,872 | — | — |
| 2004-06-16 | $6.69 | $6.69 | 638 | — | — |
| 2004-06-15 | $6.60 | $6.60 | 418 | — | — |
| 2004-06-14 | $6.31 | $6.31 | 1,831 | — | — |
| 2004-06-10 | $6.69 | $6.69 | 1,098 | — | — |
| 2004-06-09 | $6.32 | $6.32 | 1,067 | — | — |
| 2004-06-08 | $6.69 | $6.69 | 8,033 | — | — |
| 2004-06-07 | $6.69 | $6.69 | 15,868 | — | — |
| 2004-06-04 | $6.69 | $6.69 | 837 | — | — |
| 2004-06-03 | $6.41 | $6.41 | 3,567 | — | — |
| 2004-06-02 | $6.69 | $6.69 | 1,883 | — | — |
| 2004-06-01 | $7.07 | $7.07 | 7,636 | — | — |
| 2004-05-28 | $7.65 | $7.65 | 2,678 | — | — |
| 2004-05-27 | $7.65 | $7.65 | 4,278 | — | — |
| 2004-05-26 | $6.41 | $6.41 | 523 | — | — |
| 2004-05-25 | $6.21 | $6.21 | 10,073 | — | — |
| 2004-05-24 | $6.79 | $6.79 | 2,479 | — | — |
| 2004-05-21 | $6.79 | $6.79 | 554 | — | — |
| 2004-05-20 | $6.31 | $6.31 | 1,370 | — | — |
| 2004-05-19 | $6.50 | $6.50 | 1,569 | — | — |
| 2004-05-18 | $6.41 | $6.41 | 1,705 | — | — |
| 2004-05-17 | $6.69 | $6.69 | 2,793 | — | — |
| 2004-05-14 | $6.50 | $6.50 | 2,270 | — | — |
| 2004-05-13 | $6.79 | $6.79 | 3,504 | — | — |
| 2004-05-12 | $6.69 | $6.69 | 1,600 | — | — |
| 2004-05-11 | $6.41 | $6.41 | 2,113 | — | — |
| 2004-05-10 | $6.02 | $6.02 | 2,720 | — | — |
| 2004-05-07 | $6.41 | $6.41 | 3,755 | — | — |
| 2004-05-06 | $6.69 | $6.69 | 188 | — | — |
| 2004-05-05 | $6.69 | $6.69 | 4,351 | — | — |
| 2004-05-04 | $6.69 | $6.69 | 9,550 | — | — |
| 2004-05-03 | $6.21 | $6.21 | 13,786 | — | — |
| 2004-04-30 | $6.60 | $6.60 | 6,506 | — | — |
| 2004-04-29 | $7.65 | $7.65 | 617 | — | — |
| 2004-04-28 | $7.55 | $7.55 | 11,516 | — | — |
| 2004-04-27 | $7.65 | $7.65 | 3,630 | — | — |
| 2004-04-26 | $7.65 | $7.65 | 1,841 | — | — |
| 2004-04-23 | $7.65 | $7.65 | 5,983 | — | — |
| 2004-04-22 | $8.22 | $8.22 | 1,213 | — | — |
| 2004-04-21 | $7.55 | $7.55 | 16,914 | — | — |
| 2004-04-20 | $7.84 | $7.84 | 5,335 | — | — |
| 2004-04-19 | $8.22 | $8.22 | 3,410 | — | — |
| 2004-04-16 | $8.60 | $8.60 | 3,222 | — | — |
| 2004-04-15 | $8.51 | $8.51 | 4,048 | — | — |
| 2004-04-14 | $8.60 | $8.60 | 5,826 | — | — |
| 2004-04-13 | $8.22 | $8.22 | 5,418 | — | — |
| 2004-04-12 | $8.99 | $8.99 | 2,291 | — | — |
| 2004-04-08 | $8.99 | $8.99 | 2,448 | — | — |
| 2004-04-07 | $8.60 | $8.60 | 3,923 | — | — |
| 2004-04-06 | $8.60 | $8.60 | 8,849 | — | — |
| 2004-04-05 | $9.18 | $9.18 | 7,259 | — | — |
| 2004-04-02 | $9.37 | $9.37 | 10,136 | — | — |
| 2004-04-01 | $10.10 | $10.10 | 14,885 | — | — |
| 2004-03-31 | $9.85 | $9.85 | 7,008 | — | — |
| 2004-03-30 | $9.94 | $9.94 | 9,466 | — | — |
| 2004-03-29 | $10.04 | $10.04 | 4,132 | — | — |
| 2004-03-26 | $10.04 | $10.04 | 9,581 | — | — |
| 2004-03-25 | $10.71 | $10.71 | 2,479 | — | — |
| 2004-03-24 | $11.04 | $11.04 | 2,144 | — | — |
| 2004-03-23 | $11.19 | $11.19 | 7,563 | — | — |
| 2004-03-22 | $10.99 | $10.99 | 5,586 | — | — |
| 2004-03-19 | $10.61 | $10.61 | 5,052 | — | — |
| 2004-03-18 | $10.71 | $10.71 | 9,968 | — | — |
| 2004-03-17 | $11.38 | $11.38 | 2,259 | — | — |
| 2004-03-16 | $11.95 | $11.95 | 1,402 | — | — |
| 2004-03-15 | $12.43 | $12.43 | 4,508 | — | — |
| 2004-03-12 | $10.99 | $10.99 | 1,653 | — | — |
| 2004-03-11 | $11.47 | $11.47 | 941 | — | — |
| 2004-03-10 | $11.47 | $11.47 | 1,046 | — | — |
| 2004-03-09 | $10.99 | $10.99 | 2,730 | — | — |
| 2004-03-08 | $10.80 | $10.80 | 1,872 | — | — |
| 2004-03-05 | $11.19 | $11.19 | 2,102 | — | — |
| 2004-03-04 | $10.33 | $10.33 | 1,663 | — | — |
| 2004-03-03 | $10.71 | $10.71 | 6,862 | — | — |
| 2004-03-02 | $11.09 | $11.09 | 2,406 | — | — |
| 2004-03-01 | $10.99 | $10.99 | 2,416 | — | — |
| 2004-02-27 | $11.76 | $11.76 | 1,067 | — | — |
| 2004-02-26 | $11.95 | $11.95 | 2,008 | — | — |
| 2004-02-25 | $11.76 | $11.76 | 5,000 | — | — |
| 2004-02-24 | $12.43 | $12.43 | 1,004 | — | — |
| 2004-02-23 | $13.29 | $13.29 | 4,226 | — | — |
| 2004-02-20 | $13.48 | $13.48 | 9,362 | — | — |
| 2004-02-19 | $13.00 | $13.00 | 1,914 | — | — |
| 2004-02-18 | $13.00 | $13.00 | 2,050 | — | — |
| 2004-02-17 | $13.38 | $13.38 | 722 | — | — |
| 2004-02-13 | $13.19 | $13.19 | 5,607 | — | — |
| 2004-02-12 | $13.67 | $13.67 | 3,619 | — | — |
| 2004-02-11 | $12.91 | $12.91 | 8,326 | — | — |
| 2004-02-10 | $12.91 | $12.91 | 4,498 | — | — |
| 2004-02-09 | $12.62 | $12.62 | 9,707 | — | — |
| 2004-02-06 | $12.62 | $12.62 | 5,356 | — | — |
| 2004-02-05 | $11.47 | $11.47 | 1,025 | — | — |
| 2004-02-04 | $11.76 | $11.76 | 2,605 | — | — |
| 2004-02-03 | $11.95 | $11.95 | 2,259 | — | — |
| 2004-02-02 | $11.57 | $11.57 | 4,508 | — | — |
| 2004-01-30 | $12.33 | $12.33 | 4,487 | — | — |
| 2004-01-29 | $11.28 | $11.28 | 5,220 | — | — |
| 2004-01-28 | $11.47 | $11.47 | 7,448 | — | — |
| 2004-01-27 | $10.80 | $10.80 | 8,703 | — | — |
| 2004-01-26 | $10.04 | $10.04 | 12,573 | — | — |
| 2004-01-23 | $10.90 | $10.90 | 3,912 | — | — |
| 2004-01-22 | $11.38 | $11.38 | 11,788 | — | — |
| 2004-01-21 | $11.76 | $11.76 | 9,634 | — | — |
| 2004-01-20 | $12.43 | $12.43 | 12,468 | — | — |
| 2004-01-16 | $12.72 | $12.72 | 16,527 | — | — |
| 2004-01-15 | $12.72 | $12.72 | 17,165 | — | — |
| 2004-01-14 | $14.34 | $14.34 | 7,123 | — | — |
| 2004-01-13 | $14.15 | $14.15 | 13,504 | — | — |
| 2004-01-12 | $14.82 | $14.82 | 75,458 | — | — |
| 2004-01-09 | $11.19 | $11.19 | 63,743 | — | — |
| 2004-01-08 | $8.70 | $8.70 | 10,272 | — | — |
| 2004-01-07 | $8.22 | $8.22 | 1,987 | — | — |
| 2004-01-06 | $8.22 | $8.22 | 9,079 | — | — |
| 2004-01-05 | $8.13 | $8.13 | 20,899 | — | — |
| 2004-01-02 | $7.93 | $7.93 | 1,339 | — | — |