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
- 2001-06-29 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 | $4.86 | $4.86 | 58,500 | — | — |
| 2004-12-30 | $4.86 | $4.86 | 37,000 | — | — |
| 2004-12-29 | $4.74 | $4.74 | 92,200 | — | — |
| 2004-12-28 | $4.88 | $4.88 | 20,600 | — | — |
| 2004-12-27 | $4.97 | $4.97 | 31,700 | — | — |
| 2004-12-23 | $4.88 | $4.88 | 64,600 | — | — |
| 2004-12-22 | $4.84 | $4.84 | 42,600 | — | — |
| 2004-12-21 | $4.85 | $4.85 | 35,700 | — | — |
| 2004-12-20 | $4.90 | $4.90 | 50,800 | — | — |
| 2004-12-17 | $4.95 | $4.95 | 41,400 | — | — |
| 2004-12-16 | $5.06 | $5.06 | 91,200 | — | — |
| 2004-12-15 | $5.13 | $5.13 | 82,000 | — | — |
| 2004-12-14 | $4.91 | $4.91 | 54,300 | — | — |
| 2004-12-13 | $4.80 | $4.80 | 66,700 | — | — |
| 2004-12-10 | $4.40 | $4.40 | 26,100 | — | — |
| 2004-12-09 | $4.48 | $4.48 | 78,300 | — | — |
| 2004-12-08 | $4.41 | $4.41 | 113,800 | — | — |
| 2004-12-07 | $4.69 | $4.69 | 84,000 | — | — |
| 2004-12-06 | $4.86 | $4.86 | 98,300 | — | — |
| 2004-12-03 | $5.02 | $5.02 | 73,800 | — | — |
| 2004-12-02 | $4.90 | $4.90 | 141,700 | — | — |
| 2004-12-01 | $5.24 | $5.24 | 113,500 | — | — |
| 2004-11-30 | $5.55 | $5.55 | 155,400 | — | — |
| 2004-11-29 | $5.60 | $5.60 | 147,200 | — | — |
| 2004-11-26 | $5.19 | $5.19 | 40,800 | — | — |
| 2004-11-24 | $5.10 | $5.10 | 26,600 | — | — |
| 2004-11-23 | $5.04 | $5.04 | 114,100 | — | — |
| 2004-11-22 | $5.27 | $5.27 | 116,400 | — | — |
| 2004-11-19 | $5.46 | $5.46 | 102,000 | — | — |
| 2004-11-18 | $5.61 | $5.61 | 59,900 | — | — |
| 2004-11-17 | $5.62 | $5.62 | 81,600 | — | — |
| 2004-11-16 | $5.89 | $5.89 | 93,500 | — | — |
| 2004-11-15 | $5.40 | $5.40 | 92,000 | — | — |
| 2004-11-12 | $5.85 | $5.85 | 50,200 | — | — |
| 2004-11-11 | $5.90 | $5.90 | 34,100 | — | — |
| 2004-11-10 | $5.75 | $5.75 | 63,500 | — | — |
| 2004-11-09 | $5.91 | $5.91 | 33,500 | — | — |
| 2004-11-08 | $5.77 | $5.77 | 70,400 | — | — |
| 2004-11-05 | $5.89 | $5.89 | 94,000 | — | — |
| 2004-11-04 | $5.85 | $5.85 | 147,200 | — | — |
| 2004-11-03 | $5.85 | $5.85 | 140,000 | — | — |
| 2004-11-02 | $5.26 | $5.26 | 177,600 | — | — |
| 2004-11-01 | $5.21 | $5.21 | 42,900 | — | — |
| 2004-10-29 | $5.40 | $5.40 | 64,600 | — | — |
| 2004-10-28 | $5.50 | $5.50 | 89,800 | — | — |
| 2004-10-27 | $5.60 | $5.60 | 44,300 | — | — |
| 2004-10-26 | $5.74 | $5.74 | 57,600 | — | — |
| 2004-10-25 | $5.80 | $5.80 | 128,400 | — | — |
| 2004-10-22 | $5.96 | $5.96 | 164,500 | — | — |
| 2004-10-21 | $5.60 | $5.60 | 61,000 | — | — |
| 2004-10-20 | $5.53 | $5.53 | 242,900 | — | — |
| 2004-10-19 | $5.28 | $5.28 | 65,300 | — | — |
| 2004-10-18 | $5.17 | $5.17 | 73,700 | — | — |
| 2004-10-15 | $4.98 | $4.98 | 20,200 | — | — |
| 2004-10-14 | $4.85 | $4.85 | 20,400 | — | — |
| 2004-10-13 | $4.80 | $4.80 | 90,300 | — | — |
| 2004-10-12 | $4.90 | $4.90 | 78,400 | — | — |
| 2004-10-11 | $5.05 | $5.05 | 68,100 | — | — |
| 2004-10-08 | $4.90 | $4.90 | 96,500 | — | — |
| 2004-10-07 | $4.92 | $4.92 | 51,500 | — | — |
| 2004-10-06 | $5.00 | $5.00 | 93,700 | — | — |
| 2004-10-05 | $4.85 | $4.85 | 98,800 | — | — |
| 2004-10-04 | $4.64 | $4.64 | 98,200 | — | — |
| 2004-10-01 | $4.95 | $4.95 | 140,000 | — | — |
| 2004-09-30 | $4.50 | $4.50 | 87,500 | — | — |
| 2004-09-29 | $4.15 | $4.15 | 66,600 | — | — |
| 2004-09-28 | $4.05 | $4.05 | 61,200 | — | — |
| 2004-09-27 | $3.88 | $3.88 | 52,400 | — | — |
| 2004-09-24 | $3.85 | $3.85 | 26,300 | — | — |
| 2004-09-23 | $3.79 | $3.79 | 42,400 | — | — |
| 2004-09-22 | $3.75 | $3.75 | 13,200 | — | — |
| 2004-09-21 | $3.75 | $3.75 | 31,300 | — | — |
| 2004-09-20 | $3.61 | $3.61 | 23,900 | — | — |
| 2004-09-17 | $3.68 | $3.68 | 25,700 | — | — |
| 2004-09-16 | $3.80 | $3.80 | 16,100 | — | — |
| 2004-09-15 | $3.80 | $3.80 | 5,800 | — | — |
| 2004-09-14 | $3.80 | $3.80 | 38,200 | — | — |
| 2004-09-13 | $3.72 | $3.72 | 65,000 | — | — |
| 2004-09-10 | $3.90 | $3.90 | 23,200 | — | — |
| 2004-09-09 | $3.95 | $3.95 | 15,000 | — | — |
| 2004-09-08 | $4.00 | $4.00 | 19,100 | — | — |
| 2004-09-07 | $3.83 | $3.83 | 55,900 | — | — |
| 2004-09-03 | $4.00 | $4.00 | 37,700 | — | — |
| 2004-09-02 | $3.93 | $3.93 | 34,000 | — | — |
| 2004-09-01 | $3.95 | $3.95 | 12,600 | — | — |
| 2004-08-31 | $4.05 | $4.05 | 43,800 | — | — |
| 2004-08-30 | $4.20 | $4.20 | 25,800 | — | — |
| 2004-08-27 | $4.23 | $4.23 | 75,000 | — | — |
| 2004-08-26 | $4.33 | $4.33 | 53,200 | — | — |
| 2004-08-25 | $4.27 | $4.27 | 59,700 | — | — |
| 2004-08-24 | $4.08 | $4.08 | 57,400 | — | — |
| 2004-08-23 | $3.91 | $3.91 | 19,700 | — | — |
| 2004-08-20 | $3.85 | $3.85 | 67,500 | — | — |
| 2004-08-19 | $3.75 | $3.75 | 19,800 | — | — |
| 2004-08-18 | $3.65 | $3.65 | 17,400 | — | — |
| 2004-08-17 | $3.59 | $3.59 | 25,300 | — | — |
| 2004-08-16 | $3.53 | $3.53 | 31,300 | — | — |
| 2004-08-13 | $3.55 | $3.55 | 32,000 | — | — |
| 2004-08-12 | $3.50 | $3.50 | 8,300 | — | — |
| 2004-08-11 | $3.30 | $3.30 | 12,200 | — | — |
| 2004-08-10 | $3.30 | $3.30 | 30,600 | — | — |
| 2004-08-09 | $3.50 | $3.50 | 30,400 | — | — |
| 2004-08-06 | $3.50 | $3.50 | 74,100 | — | — |
| 2004-08-05 | $3.70 | $3.70 | 25,500 | — | — |
| 2004-08-04 | $3.70 | $3.70 | 42,900 | — | — |
| 2004-08-03 | $3.70 | $3.70 | 34,000 | — | — |
| 2004-08-02 | $3.60 | $3.60 | 33,100 | — | — |
| 2004-07-30 | $3.55 | $3.55 | 28,700 | — | — |
| 2004-07-29 | $3.37 | $3.37 | 32,000 | — | — |
| 2004-07-28 | $3.30 | $3.30 | 33,100 | — | — |
| 2004-07-27 | $3.12 | $3.12 | 77,300 | — | — |
| 2004-07-26 | $3.06 | $3.06 | 107,200 | — | — |
| 2004-07-23 | $3.40 | $3.40 | 73,900 | — | — |
| 2004-07-22 | $3.41 | $3.41 | 146,500 | — | — |
| 2004-07-21 | $3.55 | $3.55 | 63,400 | — | — |
| 2004-07-20 | $3.82 | $3.82 | 22,300 | — | — |
| 2004-07-19 | $3.90 | $3.90 | 31,100 | — | — |
| 2004-07-16 | $4.15 | $4.15 | 25,400 | — | — |
| 2004-07-15 | $4.10 | $4.10 | 30,100 | — | — |
| 2004-07-14 | $4.12 | $4.12 | 23,700 | — | — |
| 2004-07-13 | $4.10 | $4.10 | 37,400 | — | — |
| 2004-07-12 | $4.23 | $4.23 | 61,900 | — | — |
| 2004-07-09 | $4.12 | $4.12 | 88,400 | — | — |
| 2004-07-08 | $3.90 | $3.90 | 55,100 | — | — |
| 2004-07-07 | $3.80 | $3.80 | 39,100 | — | — |
| 2004-07-06 | $3.85 | $3.85 | 43,600 | — | — |
| 2004-07-02 | $4.00 | $4.00 | 32,800 | — | — |
| 2004-07-01 | $4.00 | $4.00 | 19,700 | — | — |
| 2004-06-30 | $3.98 | $3.98 | 37,700 | — | — |
| 2004-06-29 | $3.79 | $3.79 | 23,700 | — | — |
| 2004-06-28 | $3.94 | $3.94 | 50,800 | — | — |
| 2004-06-25 | $4.06 | $4.06 | 64,900 | — | — |
| 2004-06-24 | $4.20 | $4.20 | 84,000 | — | — |
| 2004-06-23 | $3.90 | $3.90 | 108,800 | — | — |
| 2004-06-22 | $3.62 | $3.62 | 29,100 | — | — |
| 2004-06-21 | $3.50 | $3.50 | 78,100 | — | — |
| 2004-06-18 | $3.58 | $3.58 | 127,800 | — | — |
| 2004-06-17 | $3.15 | $3.15 | 78,500 | — | — |
| 2004-06-16 | $3.03 | $3.03 | 35,500 | — | — |
| 2004-06-15 | $3.15 | $3.15 | 115,100 | — | — |
| 2004-06-14 | $3.13 | $3.13 | 134,700 | — | — |
| 2004-06-10 | $3.43 | $3.43 | 62,500 | — | — |
| 2004-06-09 | $3.51 | $3.51 | 29,100 | — | — |
| 2004-06-08 | $3.58 | $3.58 | 41,200 | — | — |
| 2004-06-07 | $3.66 | $3.66 | 57,400 | — | — |
| 2004-06-04 | $3.70 | $3.70 | 32,100 | — | — |
| 2004-06-03 | $3.51 | $3.51 | 42,800 | — | — |
| 2004-06-02 | $3.66 | $3.66 | 102,200 | — | — |
| 2004-06-01 | $3.90 | $3.90 | 46,100 | — | — |
| 2004-05-28 | $3.97 | $3.97 | 42,100 | — | — |
| 2004-05-27 | $4.15 | $4.15 | 86,900 | — | — |
| 2004-05-26 | $4.17 | $4.17 | 69,100 | — | — |
| 2004-05-25 | $4.10 | $4.10 | 68,100 | — | — |
| 2004-05-24 | $4.00 | $4.00 | 92,200 | — | — |
| 2004-05-21 | $3.92 | $3.92 | 159,400 | — | — |
| 2004-05-20 | $3.50 | $3.50 | 67,100 | — | — |
| 2004-05-19 | $3.38 | $3.38 | 102,400 | — | — |
| 2004-05-18 | $3.21 | $3.21 | 52,000 | — | — |
| 2004-05-17 | $3.15 | $3.15 | 85,000 | — | — |
| 2004-05-14 | $3.10 | $3.10 | 48,900 | — | — |
| 2004-05-13 | $3.15 | $3.15 | 80,500 | — | — |
| 2004-05-12 | $3.40 | $3.40 | 202,000 | — | — |
| 2004-05-11 | $3.07 | $3.07 | 244,900 | — | — |
| 2004-05-10 | $3.26 | $3.26 | 292,400 | — | — |
| 2004-05-07 | $3.70 | $3.70 | 142,600 | — | — |
| 2004-05-06 | $3.95 | $3.95 | 177,800 | — | — |
| 2004-05-05 | $4.28 | $4.28 | 117,400 | — | — |
| 2004-05-04 | $4.01 | $4.01 | 110,700 | — | — |
| 2004-05-03 | $4.10 | $4.10 | 78,000 | — | — |
| 2004-04-30 | $4.19 | $4.19 | 82,800 | — | — |
| 2004-04-29 | $4.15 | $4.15 | 175,200 | — | — |
| 2004-04-28 | $4.35 | $4.35 | 176,600 | — | — |
| 2004-04-27 | $4.85 | $4.85 | 80,600 | — | — |
| 2004-04-26 | $4.80 | $4.80 | 75,900 | — | — |
| 2004-04-23 | $4.44 | $4.44 | 97,500 | — | — |
| 2004-04-22 | $4.65 | $4.65 | 45,400 | — | — |
| 2004-04-21 | $4.65 | $4.65 | 253,100 | — | — |
| 2004-04-20 | $5.17 | $5.17 | 161,700 | — | — |
| 2004-04-19 | $5.35 | $5.35 | 210,600 | — | — |
| 2004-04-16 | $5.10 | $5.10 | 183,200 | — | — |
| 2004-04-15 | $4.70 | $4.70 | 136,400 | — | — |
| 2004-04-14 | $4.50 | $4.50 | 326,600 | — | — |
| 2004-04-13 | $4.60 | $4.60 | 333,400 | — | — |
| 2004-04-12 | $5.05 | $5.05 | 122,400 | — | — |
| 2004-04-08 | $5.30 | $5.30 | 91,100 | — | — |
| 2004-04-07 | $5.65 | $5.65 | 38,100 | — | — |
| 2004-04-06 | $5.70 | $5.70 | 52,100 | — | — |
| 2004-04-05 | $5.62 | $5.62 | 42,200 | — | — |
| 2004-04-02 | $5.65 | $5.65 | 101,000 | — | — |
| 2004-04-01 | $5.85 | $5.85 | 87,900 | — | — |
| 2004-03-31 | $5.81 | $5.81 | 70,700 | — | — |
| 2004-03-30 | $5.80 | $5.80 | 89,900 | — | — |
| 2004-03-29 | $5.82 | $5.82 | 88,700 | — | — |
| 2004-03-26 | $5.70 | $5.70 | 74,900 | — | — |
| 2004-03-25 | $5.75 | $5.75 | 108,200 | — | — |
| 2004-03-24 | $5.70 | $5.70 | 100,300 | — | — |
| 2004-03-23 | $5.71 | $5.71 | 54,300 | — | — |
| 2004-03-22 | $5.80 | $5.80 | 125,100 | — | — |
| 2004-03-19 | $5.82 | $5.82 | 60,100 | — | — |
| 2004-03-18 | $5.95 | $5.95 | 194,900 | — | — |
| 2004-03-17 | $5.65 | $5.65 | 106,600 | — | — |
| 2004-03-16 | $5.46 | $5.46 | 102,300 | — | — |
| 2004-03-15 | $5.59 | $5.59 | 107,500 | — | — |
| 2004-03-12 | $5.70 | $5.70 | 109,100 | — | — |
| 2004-03-11 | $5.95 | $5.95 | 58,000 | — | — |
| 2004-03-10 | $5.95 | $5.95 | 58,500 | — | — |
| 2004-03-09 | $6.05 | $6.05 | 101,000 | — | — |
| 2004-03-08 | $6.15 | $6.15 | 94,200 | — | — |
| 2004-03-05 | $6.20 | $6.20 | 70,200 | — | — |
| 2004-03-04 | $5.90 | $5.90 | 60,000 | — | — |
| 2004-03-03 | $6.00 | $6.00 | 114,300 | — | — |
| 2004-03-02 | $6.01 | $6.01 | 97,900 | — | — |
| 2004-03-01 | $6.25 | $6.25 | 59,100 | — | — |
| 2004-02-27 | $6.02 | $6.02 | 50,400 | — | — |
| 2004-02-26 | $6.00 | $6.00 | 218,400 | — | — |
| 2004-02-25 | $6.10 | $6.10 | 70,800 | — | — |
| 2004-02-24 | $6.49 | $6.49 | 85,900 | — | — |
| 2004-02-23 | $6.19 | $6.19 | 165,000 | — | — |
| 2004-02-20 | $6.45 | $6.45 | 124,000 | — | — |
| 2004-02-19 | $6.63 | $6.63 | 105,500 | — | — |
| 2004-02-18 | $6.82 | $6.82 | 142,400 | — | — |
| 2004-02-17 | $6.80 | $6.80 | 332,900 | — | — |
| 2004-02-13 | $6.65 | $6.65 | 96,300 | — | — |
| 2004-02-12 | $6.75 | $6.75 | 115,700 | — | — |
| 2004-02-11 | $6.86 | $6.86 | 175,900 | — | — |
| 2004-02-10 | $6.70 | $6.70 | 344,800 | — | — |
| 2004-02-09 | $6.50 | $6.50 | 273,000 | — | — |
| 2004-02-06 | $5.65 | $5.65 | 150,200 | — | — |
| 2004-02-05 | $5.50 | $5.50 | 215,400 | — | — |
| 2004-02-04 | $5.75 | $5.75 | 110,500 | — | — |
| 2004-02-03 | $6.00 | $6.00 | 152,500 | — | — |
| 2004-02-02 | $6.00 | $6.00 | 156,600 | — | — |
| 2004-01-30 | $6.15 | $6.15 | 100,000 | — | — |
| 2004-01-29 | $5.85 | $5.85 | 180,300 | — | — |
| 2004-01-28 | $6.00 | $6.00 | 272,400 | — | — |
| 2004-01-27 | $5.90 | $5.90 | 567,300 | — | — |
| 2004-01-26 | $5.65 | $5.65 | 529,200 | — | — |
| 2004-01-23 | $6.30 | $6.30 | 646,700 | — | — |
| 2004-01-22 | $7.50 | $7.50 | 1,214,700 | — | — |
| 2004-01-21 | $7.20 | $7.20 | 1,004,100 | — | — |
| 2004-01-20 | $5.60 | $5.60 | 168,800 | — | — |
| 2004-01-16 | $5.30 | $5.30 | 224,400 | — | — |
| 2004-01-15 | $4.84 | $4.84 | 245,300 | — | — |
| 2004-01-14 | $5.50 | $5.50 | 224,800 | — | — |
| 2004-01-13 | $5.90 | $5.90 | 229,400 | — | — |
| 2004-01-12 | $5.85 | $5.85 | 152,000 | — | — |
| 2004-01-09 | $5.35 | $5.35 | 196,100 | — | — |
| 2004-01-08 | $5.10 | $5.10 | 103,600 | — | — |
| 2004-01-07 | $4.95 | $4.95 | 104,500 | — | — |
| 2004-01-06 | $4.91 | $4.91 | 72,500 | — | — |
| 2004-01-05 | $5.00 | $5.00 | 326,100 | — | — |
| 2004-01-02 | $4.66 | $4.66 | 208,600 | — | — |