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
- 2003-12-04 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 | $7.01 | $7.01 | 184,702 | — | — |
| 2004-12-30 | $6.95 | $6.95 | 275,173 | — | — |
| 2004-12-29 | $6.85 | $6.85 | 311,118 | — | — |
| 2004-12-28 | $7.01 | $7.01 | 136,370 | — | — |
| 2004-12-27 | $6.97 | $6.97 | 251,836 | — | — |
| 2004-12-23 | $6.56 | $6.56 | 192,112 | — | — |
| 2004-12-22 | $6.51 | $6.51 | 400,814 | — | — |
| 2004-12-21 | $6.59 | $6.59 | 150,969 | — | — |
| 2004-12-20 | $6.57 | $6.57 | 229,827 | — | — |
| 2004-12-17 | $6.53 | $6.53 | 211,910 | — | — |
| 2004-12-16 | $6.46 | $6.46 | 426,142 | — | — |
| 2004-12-15 | $6.55 | $6.55 | 500,354 | — | — |
| 2004-12-14 | $6.35 | $6.35 | 343,192 | — | — |
| 2004-12-13 | $6.44 | $6.44 | 461,313 | — | — |
| 2004-12-10 | $6.33 | $6.33 | 646,015 | — | — |
| 2004-12-09 | $6.60 | $6.60 | 484,096 | — | — |
| 2004-12-08 | $6.33 | $6.33 | 751,638 | — | — |
| 2004-12-07 | $6.33 | $6.33 | 469,386 | — | — |
| 2004-12-06 | $6.33 | $6.33 | 620,355 | — | — |
| 2004-12-03 | $6.78 | $6.78 | 783,380 | — | — |
| 2004-12-02 | $6.75 | $6.75 | 929,593 | — | — |
| 2004-12-01 | $7.34 | $7.34 | 290,989 | — | — |
| 2004-11-30 | $7.37 | $7.37 | 516,834 | — | — |
| 2004-11-29 | $7.64 | $7.64 | 834,477 | — | — |
| 2004-11-26 | $7.49 | $7.49 | 165,015 | — | — |
| 2004-11-24 | $7.42 | $7.42 | 492,502 | — | — |
| 2004-11-23 | $7.50 | $7.50 | 525,350 | — | — |
| 2004-11-22 | $7.45 | $7.45 | 347,726 | — | — |
| 2004-11-19 | $7.31 | $7.31 | 561,737 | — | — |
| 2004-11-18 | $7.22 | $7.22 | 509,755 | — | — |
| 2004-11-17 | $7.36 | $7.36 | 861,906 | — | — |
| 2004-11-16 | $6.85 | $6.85 | 282,694 | — | — |
| 2004-11-15 | $6.64 | $6.64 | 326,270 | — | — |
| 2004-11-12 | $6.72 | $6.72 | 506,990 | — | — |
| 2004-11-11 | $6.68 | $6.68 | 172,425 | — | — |
| 2004-11-10 | $6.80 | $6.80 | 541,829 | — | — |
| 2004-11-09 | $6.73 | $6.73 | 303,929 | — | — |
| 2004-11-08 | $6.75 | $6.75 | 412,317 | — | — |
| 2004-11-05 | $6.67 | $6.67 | 282,915 | — | — |
| 2004-11-04 | $6.50 | $6.50 | 391,192 | — | — |
| 2004-11-03 | $6.45 | $6.45 | 221,974 | — | — |
| 2004-11-02 | $6.19 | $6.19 | 386,436 | — | — |
| 2004-11-01 | $6.28 | $6.28 | 252,057 | — | — |
| 2004-10-29 | $6.40 | $6.40 | 311,339 | — | — |
| 2004-10-28 | $6.12 | $6.12 | 291,099 | — | — |
| 2004-10-27 | $6.15 | $6.15 | 313,109 | — | — |
| 2004-10-26 | $6.27 | $6.27 | 344,408 | — | — |
| 2004-10-25 | $6.40 | $6.40 | 435,100 | — | — |
| 2004-10-22 | $6.18 | $6.18 | 205,163 | — | — |
| 2004-10-21 | $6.18 | $6.18 | 288,555 | — | — |
| 2004-10-20 | $6.18 | $6.18 | 414,971 | — | — |
| 2004-10-19 | $5.99 | $5.99 | 171,762 | — | — |
| 2004-10-18 | $6.05 | $6.05 | 406,566 | — | — |
| 2004-10-15 | $6.03 | $6.03 | 264,334 | — | — |
| 2004-10-14 | $6.06 | $6.06 | 348,943 | — | — |
| 2004-10-13 | $6.04 | $6.04 | 558,088 | — | — |
| 2004-10-12 | $5.92 | $5.92 | 505,331 | — | — |
| 2004-10-11 | $6.04 | $6.04 | 262,011 | — | — |
| 2004-10-08 | $5.95 | $5.95 | 270,417 | — | — |
| 2004-10-07 | $5.88 | $5.88 | 320,961 | — | — |
| 2004-10-06 | $5.94 | $5.94 | 414,750 | — | — |
| 2004-10-05 | $5.91 | $5.91 | 722,107 | — | — |
| 2004-10-04 | $5.61 | $5.61 | 707,840 | — | — |
| 2004-10-01 | $5.77 | $5.77 | 483,764 | — | — |
| 2004-09-30 | $5.74 | $5.74 | 912,450 | — | — |
| 2004-09-29 | $5.56 | $5.56 | 560,963 | — | — |
| 2004-09-28 | $5.84 | $5.84 | 683,840 | — | — |
| 2004-09-27 | $5.88 | $5.88 | 275,947 | — | — |
| 2004-09-24 | $5.86 | $5.86 | 163,799 | — | — |
| 2004-09-23 | $5.88 | $5.88 | 219,652 | — | — |
| 2004-09-22 | $5.79 | $5.79 | 211,246 | — | — |
| 2004-09-21 | $5.80 | $5.80 | 299,394 | — | — |
| 2004-09-20 | $5.65 | $5.65 | 427,248 | — | — |
| 2004-09-17 | $5.79 | $5.79 | 458,990 | — | — |
| 2004-09-16 | $5.71 | $5.71 | 626,217 | — | — |
| 2004-09-15 | $5.42 | $5.42 | 401,036 | — | — |
| 2004-09-14 | $5.67 | $5.67 | 378,141 | — | — |
| 2004-09-13 | $5.62 | $5.62 | 322,399 | — | — |
| 2004-09-10 | $5.44 | $5.44 | 228,057 | — | — |
| 2004-09-09 | $5.47 | $5.47 | 170,656 | — | — |
| 2004-09-08 | $5.39 | $5.39 | 287,671 | — | — |
| 2004-09-07 | $5.17 | $5.17 | 465,294 | — | — |
| 2004-09-03 | $5.37 | $5.37 | 476,797 | — | — |
| 2004-09-02 | $5.47 | $5.47 | 260,905 | — | — |
| 2004-09-01 | $5.45 | $5.45 | 464,741 | — | — |
| 2004-08-31 | $5.46 | $5.46 | 610,623 | — | — |
| 2004-08-30 | $5.12 | $5.12 | 294,085 | — | — |
| 2004-08-27 | $4.98 | $4.98 | 142,010 | — | — |
| 2004-08-26 | $4.99 | $4.99 | 329,588 | — | — |
| 2004-08-25 | $4.97 | $4.97 | 490,511 | — | — |
| 2004-08-24 | $4.97 | $4.97 | 352,925 | — | — |
| 2004-08-23 | $4.97 | $4.97 | 262,122 | — | — |
| 2004-08-20 | $5.03 | $5.03 | 608,189 | — | — |
| 2004-08-19 | $5.05 | $5.05 | 337,219 | — | — |
| 2004-08-18 | $4.84 | $4.84 | 264,445 | — | — |
| 2004-08-17 | $4.60 | $4.60 | 234,914 | — | — |
| 2004-08-16 | $4.54 | $4.54 | 198,416 | — | — |
| 2004-08-13 | $4.38 | $4.38 | 268,426 | — | — |
| 2004-08-12 | $4.28 | $4.28 | 93,457 | — | — |
| 2004-08-11 | $4.29 | $4.29 | 87,485 | — | — |
| 2004-08-10 | $4.39 | $4.39 | 128,407 | — | — |
| 2004-08-09 | $4.42 | $4.42 | 118,342 | — | — |
| 2004-08-06 | $4.48 | $4.48 | 182,932 | — | — |
| 2004-08-05 | $4.29 | $4.29 | 123,208 | — | — |
| 2004-08-04 | $4.44 | $4.44 | 305,256 | — | — |
| 2004-08-03 | $4.52 | $4.52 | 90,581 | — | — |
| 2004-08-02 | $4.48 | $4.48 | 64,590 | — | — |
| 2004-07-30 | $4.44 | $4.44 | 102,084 | — | — |
| 2004-07-29 | $4.43 | $4.43 | 173,531 | — | — |
| 2004-07-28 | $4.30 | $4.30 | 243,320 | — | — |
| 2004-07-27 | $4.02 | $4.02 | 187,799 | — | — |
| 2004-07-26 | $3.94 | $3.94 | 157,605 | — | — |
| 2004-07-23 | $4.06 | $4.06 | 248,961 | — | — |
| 2004-07-22 | $4.38 | $4.38 | 214,785 | — | — |
| 2004-07-21 | $4.47 | $4.47 | 155,282 | — | — |
| 2004-07-20 | $4.57 | $4.57 | 229,384 | — | — |
| 2004-07-19 | $4.71 | $4.71 | 150,748 | — | — |
| 2004-07-16 | $4.91 | $4.91 | 223,965 | — | — |
| 2004-07-15 | $4.88 | $4.88 | 238,785 | — | — |
| 2004-07-14 | $4.97 | $4.97 | 373,054 | — | — |
| 2004-07-13 | $4.87 | $4.87 | 186,693 | — | — |
| 2004-07-12 | $5.14 | $5.14 | 376,372 | — | — |
| 2004-07-09 | $4.81 | $4.81 | 161,365 | — | — |
| 2004-07-08 | $4.80 | $4.80 | 449,478 | — | — |
| 2004-07-07 | $4.48 | $4.48 | 221,864 | — | — |
| 2004-07-06 | $4.23 | $4.23 | 115,688 | — | — |
| 2004-07-02 | $4.27 | $4.27 | 62,047 | — | — |
| 2004-07-01 | $4.22 | $4.22 | 41,254 | — | — |
| 2004-06-30 | $4.22 | $4.22 | 50,544 | — | — |
| 2004-06-29 | $4.16 | $4.16 | 151,080 | — | — |
| 2004-06-28 | $4.19 | $4.19 | 201,292 | — | — |
| 2004-06-25 | $4.19 | $4.19 | 84,056 | — | — |
| 2004-06-24 | $4.21 | $4.21 | 218,435 | — | — |
| 2004-06-23 | $4.15 | $4.15 | 95,890 | — | — |
| 2004-06-22 | $4.23 | $4.23 | 63,153 | — | — |
| 2004-06-21 | $4.23 | $4.23 | 94,231 | — | — |
| 2004-06-18 | $4.25 | $4.25 | 91,798 | — | — |
| 2004-06-17 | $4.09 | $4.09 | 80,959 | — | — |
| 2004-06-16 | $4.01 | $4.01 | 140,020 | — | — |
| 2004-06-15 | $4.07 | $4.07 | 153,955 | — | — |
| 2004-06-14 | $4.06 | $4.06 | 182,822 | — | — |
| 2004-06-10 | $4.17 | $4.17 | 125,089 | — | — |
| 2004-06-09 | $4.25 | $4.25 | 194,767 | — | — |
| 2004-06-08 | $4.30 | $4.30 | 128,517 | — | — |
| 2004-06-07 | $4.24 | $4.24 | 124,425 | — | — |
| 2004-06-04 | $4.07 | $4.07 | 156,057 | — | — |
| 2004-06-03 | $3.73 | $3.73 | 92,572 | — | — |
| 2004-06-02 | $3.73 | $3.73 | 168,665 | — | — |
| 2004-06-01 | $3.80 | $3.80 | 87,816 | — | — |
| 2004-05-28 | $3.76 | $3.76 | 99,651 | — | — |
| 2004-05-27 | $3.81 | $3.81 | 190,674 | — | — |
| 2004-05-26 | $3.73 | $3.73 | 118,342 | — | — |
| 2004-05-25 | $3.75 | $3.75 | 209,145 | — | — |
| 2004-05-24 | $3.73 | $3.73 | 53,752 | — | — |
| 2004-05-21 | $3.62 | $3.62 | 95,558 | — | — |
| 2004-05-20 | $3.47 | $3.47 | 39,927 | — | — |
| 2004-05-19 | $3.43 | $3.43 | 290,546 | — | — |
| 2004-05-18 | $3.36 | $3.36 | 113,918 | — | — |
| 2004-05-17 | $3.44 | $3.44 | 173,089 | — | — |
| 2004-05-14 | $3.52 | $3.52 | 175,301 | — | — |
| 2004-05-13 | $3.35 | $3.35 | 74,213 | — | — |
| 2004-05-12 | $3.45 | $3.45 | 316,316 | — | — |
| 2004-05-11 | $3.33 | $3.33 | 232,813 | — | — |
| 2004-05-10 | $3.39 | $3.39 | 374,492 | — | — |
| 2004-05-07 | $3.51 | $3.51 | 216,112 | — | — |
| 2004-05-06 | $3.63 | $3.63 | 129,623 | — | — |
| 2004-05-05 | $3.74 | $3.74 | 184,813 | — | — |
| 2004-05-04 | $3.53 | $3.53 | 324,500 | — | — |
| 2004-05-03 | $3.18 | $3.18 | 251,283 | — | — |
| 2004-04-30 | $3.44 | $3.44 | 130,066 | — | — |
| 2004-04-29 | $3.41 | $3.41 | 269,090 | — | — |
| 2004-04-28 | $3.53 | $3.53 | 314,104 | — | — |
| 2004-04-27 | $3.86 | $3.86 | 213,790 | — | — |
| 2004-04-26 | $3.79 | $3.79 | 174,748 | — | — |
| 2004-04-23 | $3.70 | $3.70 | 91,024 | — | — |
| 2004-04-22 | $3.70 | $3.70 | 145,771 | — | — |
| 2004-04-21 | $3.73 | $3.73 | 353,699 | — | — |
| 2004-04-20 | $3.96 | $3.96 | 183,043 | — | — |
| 2004-04-19 | $4.16 | $4.16 | 135,374 | — | — |
| 2004-04-16 | $4.29 | $4.29 | 98,545 | — | — |
| 2004-04-15 | $4.31 | $4.31 | 89,254 | — | — |
| 2004-04-14 | $4.34 | $4.34 | 219,762 | — | — |
| 2004-04-13 | $4.46 | $4.46 | 274,509 | — | — |
| 2004-04-12 | $4.69 | $4.69 | 292,979 | — | — |
| 2004-04-08 | $4.67 | $4.67 | 155,393 | — | — |
| 2004-04-07 | $4.71 | $4.71 | 298,178 | — | — |
| 2004-04-06 | $4.60 | $4.60 | 120,886 | — | — |
| 2004-04-05 | $4.52 | $4.52 | 179,393 | — | — |
| 2004-04-02 | $4.60 | $4.60 | 274,177 | — | — |
| 2004-04-01 | $4.55 | $4.55 | 264,445 | — | — |
| 2004-03-31 | $4.54 | $4.54 | 394,178 | — | — |
| 2004-03-30 | $4.43 | $4.43 | 385,330 | — | — |
| 2004-03-29 | $4.48 | $4.48 | 187,578 | — | — |
| 2004-03-26 | $4.39 | $4.39 | 163,467 | — | — |
| 2004-03-25 | $4.10 | $4.10 | 228,168 | — | — |
| 2004-03-24 | $4.03 | $4.03 | 296,629 | — | — |
| 2004-03-23 | $4.13 | $4.13 | 278,712 | — | — |
| 2004-03-22 | $4.25 | $4.25 | 288,445 | — | — |
| 2004-03-19 | $4.39 | $4.39 | 111,817 | — | — |
| 2004-03-18 | $4.44 | $4.44 | 134,268 | — | — |
| 2004-03-17 | $4.34 | $4.34 | 120,665 | — | — |
| 2004-03-16 | $4.39 | $4.39 | 51,761 | — | — |
| 2004-03-15 | $4.34 | $4.34 | 81,512 | — | — |
| 2004-03-12 | $4.29 | $4.29 | 67,024 | — | — |
| 2004-03-11 | $4.35 | $4.35 | 58,397 | — | — |
| 2004-03-10 | $4.39 | $4.39 | 133,937 | — | — |
| 2004-03-09 | $4.45 | $4.45 | 109,052 | — | — |
| 2004-03-08 | $4.43 | $4.43 | 78,526 | — | — |
| 2004-03-05 | $4.52 | $4.52 | 165,015 | — | — |
| 2004-03-04 | $4.41 | $4.41 | 112,591 | — | — |
| 2004-03-03 | $4.40 | $4.40 | 60,056 | — | — |
| 2004-03-02 | $4.34 | $4.34 | 112,812 | — | — |
| 2004-03-01 | $4.46 | $4.46 | 75,429 | — | — |
| 2004-02-27 | $4.33 | $4.33 | 92,904 | — | — |
| 2004-02-26 | $4.27 | $4.27 | 162,471 | — | — |
| 2004-02-25 | $4.42 | $4.42 | 149,752 | — | — |
| 2004-02-24 | $4.58 | $4.58 | 96,111 | — | — |
| 2004-02-23 | $4.43 | $4.43 | 204,942 | — | — |
| 2004-02-20 | $4.52 | $4.52 | 136,812 | — | — |
| 2004-02-19 | $4.66 | $4.66 | 173,310 | — | — |
| 2004-02-18 | $4.62 | $4.62 | 118,342 | — | — |
| 2004-02-17 | $4.83 | $4.83 | 233,587 | — | — |
| 2004-02-13 | $4.76 | $4.76 | 135,817 | — | — |
| 2004-02-12 | $4.73 | $4.73 | 154,287 | — | — |
| 2004-02-11 | $4.82 | $4.82 | 264,998 | — | — |
| 2004-02-10 | $4.70 | $4.70 | 190,785 | — | — |
| 2004-02-09 | $4.75 | $4.75 | 132,609 | — | — |
| 2004-02-06 | $4.73 | $4.73 | 176,518 | — | — |
| 2004-02-05 | $4.54 | $4.54 | 63,374 | — | — |
| 2004-02-04 | $4.56 | $4.56 | 96,222 | — | — |
| 2004-02-03 | $4.49 | $4.49 | 239,670 | — | — |
| 2004-02-02 | $4.41 | $4.41 | 381,791 | — | — |
| 2004-01-30 | $4.50 | $4.50 | 197,200 | — | — |
| 2004-01-29 | $4.47 | $4.47 | 437,644 | — | — |
| 2004-01-28 | $4.79 | $4.79 | 196,647 | — | — |
| 2004-01-27 | $4.78 | $4.78 | 139,245 | — | — |
| 2004-01-26 | $4.54 | $4.54 | 142,121 | — | — |
| 2004-01-23 | $4.73 | $4.73 | 197,200 | — | — |
| 2004-01-22 | $4.87 | $4.87 | 153,955 | — | — |
| 2004-01-21 | $4.96 | $4.96 | 134,821 | — | — |
| 2004-01-20 | $4.89 | $4.89 | 345,736 | — | — |
| 2004-01-16 | $4.77 | $4.77 | 348,279 | — | — |
| 2004-01-15 | $4.61 | $4.61 | 275,062 | — | — |
| 2004-01-14 | $4.75 | $4.75 | 352,814 | — | — |
| 2004-01-13 | $5.12 | $5.12 | 167,227 | — | — |
| 2004-01-12 | $5.24 | $5.24 | 193,992 | — | — |
| 2004-01-09 | $5.49 | $5.49 | 190,674 | — | — |
| 2004-01-08 | $5.38 | $5.38 | 397,386 | — | — |
| 2004-01-07 | $4.93 | $4.93 | 138,471 | — | — |
| 2004-01-06 | $4.88 | $4.88 | 215,781 | — | — |
| 2004-01-05 | $4.79 | $4.79 | 297,735 | — | — |
| 2004-01-02 | $4.60 | $4.60 | 76,867 | — | — |