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
- 1996-04-02 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 | $5.69 | $5.69 | 14,000 | — | — |
| 2004-12-30 | $5.77 | $5.77 | 17,800 | — | — |
| 2004-12-29 | $5.81 | $5.81 | 14,400 | — | — |
| 2004-12-28 | $5.83 | $5.83 | 8,200 | — | — |
| 2004-12-27 | $5.84 | $5.84 | 15,200 | — | — |
| 2004-12-23 | $5.71 | $5.71 | 18,100 | — | — |
| 2004-12-22 | $5.64 | $5.64 | 51,900 | — | — |
| 2004-12-21 | $5.66 | $5.66 | 5,500 | — | — |
| 2004-12-20 | $5.62 | $5.62 | 20,600 | — | — |
| 2004-12-17 | $5.63 | $5.63 | 6,000 | — | — |
| 2004-12-16 | $5.79 | $5.79 | 22,000 | — | — |
| 2004-12-15 | $5.75 | $5.75 | 40,100 | — | — |
| 2004-12-14 | $5.90 | $5.90 | 32,300 | — | — |
| 2004-12-13 | $6.22 | $6.22 | 149,700 | — | — |
| 2004-12-10 | $5.42 | $5.42 | 8,900 | — | — |
| 2004-12-09 | $5.40 | $5.40 | 11,700 | — | — |
| 2004-12-08 | $5.27 | $5.27 | 9,400 | — | — |
| 2004-12-07 | $5.24 | $5.24 | 12,300 | — | — |
| 2004-12-06 | $5.41 | $5.41 | 8,400 | — | — |
| 2004-12-03 | $5.49 | $5.49 | 7,400 | — | — |
| 2004-12-02 | $5.55 | $5.55 | 15,600 | — | — |
| 2004-12-01 | $5.45 | $5.45 | 13,400 | — | — |
| 2004-11-30 | $5.42 | $5.42 | 9,900 | — | — |
| 2004-11-29 | $5.39 | $5.39 | 14,700 | — | — |
| 2004-11-26 | $5.49 | $5.49 | 1,800 | — | — |
| 2004-11-24 | $5.47 | $5.47 | 26,900 | — | — |
| 2004-11-23 | $5.48 | $5.48 | 9,900 | — | — |
| 2004-11-22 | $5.48 | $5.48 | 3,900 | — | — |
| 2004-11-19 | $5.48 | $5.48 | 16,400 | — | — |
| 2004-11-18 | $5.59 | $5.59 | 6,600 | — | — |
| 2004-11-17 | $5.36 | $5.36 | 16,500 | — | — |
| 2004-11-16 | $5.59 | $5.59 | 4,700 | — | — |
| 2004-11-15 | $5.68 | $5.68 | 26,600 | — | — |
| 2004-11-12 | $5.45 | $5.45 | 17,600 | — | — |
| 2004-11-11 | $5.21 | $5.21 | 14,300 | — | — |
| 2004-11-10 | $5.02 | $5.02 | 12,400 | — | — |
| 2004-11-09 | $4.85 | $4.85 | 10,800 | — | — |
| 2004-11-08 | $4.73 | $4.73 | 4,800 | — | — |
| 2004-11-05 | $4.68 | $4.68 | 16,100 | — | — |
| 2004-11-04 | $4.69 | $4.69 | 10,500 | — | — |
| 2004-11-03 | $4.56 | $4.56 | 5,300 | — | — |
| 2004-11-02 | $4.55 | $4.55 | 23,700 | — | — |
| 2004-11-01 | $4.55 | $4.55 | 14,100 | — | — |
| 2004-10-29 | $4.59 | $4.59 | 19,900 | — | — |
| 2004-10-28 | $4.50 | $4.50 | 6,600 | — | — |
| 2004-10-27 | $4.58 | $4.58 | 3,200 | — | — |
| 2004-10-26 | $4.43 | $4.43 | 3,300 | — | — |
| 2004-10-25 | $4.50 | $4.50 | 2,800 | — | — |
| 2004-10-22 | $4.41 | $4.41 | 5,400 | — | — |
| 2004-10-21 | $4.55 | $4.55 | 10,100 | — | — |
| 2004-10-20 | $4.55 | $4.55 | 13,200 | — | — |
| 2004-10-19 | $4.54 | $4.54 | 9,700 | — | — |
| 2004-10-18 | $4.48 | $4.48 | 11,500 | — | — |
| 2004-10-15 | $4.40 | $4.40 | 5,700 | — | — |
| 2004-10-14 | $4.40 | $4.40 | 4,900 | — | — |
| 2004-10-13 | $4.40 | $4.40 | 7,500 | — | — |
| 2004-10-12 | $4.51 | $4.51 | 1,700 | — | — |
| 2004-10-11 | $4.45 | $4.45 | 9,900 | — | — |
| 2004-10-08 | $4.46 | $4.46 | 17,600 | — | — |
| 2004-10-07 | $4.30 | $4.30 | 13,000 | — | — |
| 2004-10-06 | $4.64 | $4.64 | 3,500 | — | — |
| 2004-10-05 | $4.67 | $4.67 | 3,700 | — | — |
| 2004-10-04 | $4.71 | $4.71 | 11,200 | — | — |
| 2004-10-01 | $4.53 | $4.53 | 5,200 | — | — |
| 2004-09-30 | $4.55 | $4.55 | 8,500 | — | — |
| 2004-09-29 | $4.38 | $4.38 | 2,800 | — | — |
| 2004-09-28 | $4.27 | $4.27 | 3,000 | — | — |
| 2004-09-27 | $4.16 | $4.16 | 9,900 | — | — |
| 2004-09-24 | $4.01 | $4.01 | 21,500 | — | — |
| 2004-09-23 | $4.30 | $4.30 | 9,800 | — | — |
| 2004-09-22 | $4.40 | $4.40 | 17,700 | — | — |
| 2004-09-21 | $4.62 | $4.62 | 5,700 | — | — |
| 2004-09-20 | $4.69 | $4.69 | 1,400 | — | — |
| 2004-09-17 | $4.60 | $4.60 | 7,500 | — | — |
| 2004-09-16 | $4.61 | $4.61 | 7,800 | — | — |
| 2004-09-15 | $4.57 | $4.57 | 14,200 | — | — |
| 2004-09-14 | $4.65 | $4.65 | 33,100 | — | — |
| 2004-09-13 | $4.47 | $4.47 | 38,000 | — | — |
| 2004-09-10 | $4.18 | $4.18 | 24,600 | — | — |
| 2004-09-09 | $4.07 | $4.07 | 47,500 | — | — |
| 2004-09-08 | $3.75 | $3.75 | 21,000 | — | — |
| 2004-09-07 | $3.84 | $3.84 | 33,300 | — | — |
| 2004-09-03 | $3.79 | $3.79 | 44,200 | — | — |
| 2004-09-02 | $3.45 | $3.45 | 10,600 | — | — |
| 2004-09-01 | $3.50 | $3.50 | 9,300 | — | — |
| 2004-08-31 | $3.34 | $3.34 | 9,900 | — | — |
| 2004-08-30 | $3.31 | $3.31 | 29,600 | — | — |
| 2004-08-27 | $3.42 | $3.42 | 8,500 | — | — |
| 2004-08-26 | $3.50 | $3.50 | 4,500 | — | — |
| 2004-08-25 | $3.54 | $3.54 | 23,400 | — | — |
| 2004-08-24 | $3.66 | $3.66 | 8,400 | — | — |
| 2004-08-23 | $3.67 | $3.67 | 25,400 | — | — |
| 2004-08-20 | $3.76 | $3.76 | 19,000 | — | — |
| 2004-08-19 | $3.88 | $3.88 | 8,900 | — | — |
| 2004-08-18 | $3.85 | $3.85 | 7,300 | — | — |
| 2004-08-17 | $3.83 | $3.83 | 5,800 | — | — |
| 2004-08-16 | $3.85 | $3.85 | 6,600 | — | — |
| 2004-08-13 | $3.81 | $3.81 | 10,000 | — | — |
| 2004-08-12 | $3.87 | $3.87 | 14,500 | — | — |
| 2004-08-11 | $3.90 | $3.90 | 6,000 | — | — |
| 2004-08-10 | $3.95 | $3.95 | 13,200 | — | — |
| 2004-08-09 | $3.97 | $3.97 | 13,900 | — | — |
| 2004-08-06 | $4.21 | $4.21 | 46,000 | — | — |
| 2004-08-05 | $4.35 | $4.35 | 13,100 | — | — |
| 2004-08-04 | $4.36 | $4.36 | 10,000 | — | — |
| 2004-08-03 | $4.30 | $4.30 | 43,400 | — | — |
| 2004-08-02 | $4.25 | $4.25 | 3,600 | — | — |
| 2004-07-30 | $4.24 | $4.24 | 16,500 | — | — |
| 2004-07-29 | $4.16 | $4.16 | 27,500 | — | — |
| 2004-07-28 | $4.20 | $4.20 | 9,100 | — | — |
| 2004-07-27 | $4.30 | $4.30 | 8,500 | — | — |
| 2004-07-26 | $4.31 | $4.31 | 15,100 | — | — |
| 2004-07-23 | $4.29 | $4.29 | 13,600 | — | — |
| 2004-07-22 | $4.41 | $4.41 | 10,200 | — | — |
| 2004-07-21 | $4.47 | $4.47 | 37,300 | — | — |
| 2004-07-20 | $4.57 | $4.57 | 63,200 | — | — |
| 2004-07-19 | $4.71 | $4.71 | 15,200 | — | — |
| 2004-07-16 | $4.72 | $4.72 | 900 | — | — |
| 2004-07-15 | $4.65 | $4.65 | 3,300 | — | — |
| 2004-07-14 | $4.60 | $4.60 | 12,000 | — | — |
| 2004-07-13 | $4.76 | $4.76 | 17,100 | — | — |
| 2004-07-12 | $4.96 | $4.96 | 8,900 | — | — |
| 2004-07-09 | $5.23 | $5.23 | 9,000 | — | — |
| 2004-07-08 | $5.16 | $5.16 | 1,800 | — | — |
| 2004-07-07 | $5.15 | $5.15 | 1,500 | — | — |
| 2004-07-06 | $5.23 | $5.23 | 5,600 | — | — |
| 2004-07-02 | $5.33 | $5.33 | 2,800 | — | — |
| 2004-07-01 | $5.22 | $5.22 | 13,000 | — | — |
| 2004-06-30 | $5.27 | $5.27 | 6,700 | — | — |
| 2004-06-29 | $5.36 | $5.36 | 4,400 | — | — |
| 2004-06-28 | $5.45 | $5.45 | 5,100 | — | — |
| 2004-06-25 | $5.35 | $5.35 | 1,700 | — | — |
| 2004-06-24 | $5.27 | $5.27 | 16,400 | — | — |
| 2004-06-23 | $5.41 | $5.41 | 29,400 | — | — |
| 2004-06-22 | $5.25 | $5.25 | 9,000 | — | — |
| 2004-06-21 | $5.24 | $5.24 | 16,200 | — | — |
| 2004-06-18 | $4.92 | $4.92 | 20,500 | — | — |
| 2004-06-17 | $4.92 | $4.92 | 21,500 | — | — |
| 2004-06-16 | $5.16 | $5.16 | 3,300 | — | — |
| 2004-06-15 | $5.16 | $5.16 | 36,300 | — | — |
| 2004-06-14 | $5.28 | $5.28 | 50,300 | — | — |
| 2004-06-10 | $6.00 | $6.00 | 13,100 | — | — |
| 2004-06-09 | $5.88 | $5.88 | 13,800 | — | — |
| 2004-06-08 | $5.98 | $5.98 | 46,200 | — | — |
| 2004-06-07 | $5.30 | $5.30 | 1,400 | — | — |
| 2004-06-04 | $5.32 | $5.32 | 7,400 | — | — |
| 2004-06-03 | $5.31 | $5.31 | 7,000 | — | — |
| 2004-06-02 | $5.46 | $5.46 | 5,700 | — | — |
| 2004-06-01 | $5.34 | $5.34 | 4,400 | — | — |
| 2004-05-28 | $5.38 | $5.38 | 8,700 | — | — |
| 2004-05-27 | $5.22 | $5.22 | 4,000 | — | — |
| 2004-05-26 | $5.30 | $5.30 | 13,000 | — | — |
| 2004-05-25 | $5.23 | $5.23 | 11,300 | — | — |
| 2004-05-24 | $5.33 | $5.33 | 5,400 | — | — |
| 2004-05-21 | $5.27 | $5.27 | 6,400 | — | — |
| 2004-05-20 | $5.12 | $5.12 | 6,300 | — | — |
| 2004-05-19 | $5.05 | $5.05 | 10,700 | — | — |
| 2004-05-18 | $4.96 | $4.96 | 59,600 | — | — |
| 2004-05-17 | $5.23 | $5.23 | 4,900 | — | — |
| 2004-05-14 | $5.35 | $5.35 | 2,100 | — | — |
| 2004-05-13 | $5.47 | $5.47 | 10,600 | — | — |
| 2004-05-12 | $5.18 | $5.18 | 18,900 | — | — |
| 2004-05-11 | $5.24 | $5.24 | 40,700 | — | — |
| 2004-05-10 | $5.43 | $5.43 | 16,500 | — | — |
| 2004-05-07 | $5.62 | $5.62 | 400 | — | — |
| 2004-05-06 | $5.57 | $5.57 | 20,500 | — | — |
| 2004-05-05 | $5.97 | $5.97 | 2,500 | — | — |
| 2004-05-04 | $5.74 | $5.74 | 7,900 | — | — |
| 2004-05-03 | $5.59 | $5.59 | 4,000 | — | — |
| 2004-04-30 | $5.58 | $5.58 | 11,100 | — | — |
| 2004-04-29 | $5.66 | $5.66 | 26,000 | — | — |
| 2004-04-28 | $6.05 | $6.05 | 16,000 | — | — |
| 2004-04-27 | $6.39 | $6.39 | 10,500 | — | — |
| 2004-04-26 | $6.39 | $6.39 | 19,900 | — | — |
| 2004-04-23 | $6.14 | $6.14 | 9,900 | — | — |
| 2004-04-22 | $6.10 | $6.10 | 3,600 | — | — |
| 2004-04-21 | $6.01 | $6.01 | 5,700 | — | — |
| 2004-04-20 | $6.09 | $6.09 | 3,000 | — | — |
| 2004-04-19 | $6.08 | $6.08 | 2,600 | — | — |
| 2004-04-16 | $6.10 | $6.10 | 11,300 | — | — |
| 2004-04-15 | $6.09 | $6.09 | 3,600 | — | — |
| 2004-04-14 | $6.07 | $6.07 | 18,800 | — | — |
| 2004-04-13 | $6.00 | $6.00 | 15,600 | — | — |
| 2004-04-12 | $6.03 | $6.03 | 13,400 | — | — |
| 2004-04-08 | $6.00 | $6.00 | 105,200 | — | — |
| 2004-04-07 | $5.67 | $5.67 | 20,900 | — | — |
| 2004-04-06 | $5.83 | $5.83 | 11,000 | — | — |
| 2004-04-05 | $5.79 | $5.79 | 16,700 | — | — |
| 2004-04-02 | $5.96 | $5.96 | 26,500 | — | — |
| 2004-04-01 | $5.96 | $5.96 | 7,200 | — | — |
| 2004-03-31 | $6.08 | $6.08 | 11,500 | — | — |
| 2004-03-30 | $5.90 | $5.90 | 35,200 | — | — |
| 2004-03-29 | $6.19 | $6.19 | 20,600 | — | — |
| 2004-03-26 | $5.90 | $5.90 | 19,000 | — | — |
| 2004-03-25 | $5.60 | $5.60 | 25,700 | — | — |
| 2004-03-24 | $5.39 | $5.39 | 15,500 | — | — |
| 2004-03-23 | $5.26 | $5.26 | 31,600 | — | — |
| 2004-03-22 | $5.23 | $5.23 | 21,400 | — | — |
| 2004-03-19 | $5.45 | $5.45 | 5,200 | — | — |
| 2004-03-18 | $5.51 | $5.51 | 18,600 | — | — |
| 2004-03-17 | $5.67 | $5.67 | 12,200 | — | — |
| 2004-03-16 | $5.61 | $5.61 | 39,400 | — | — |
| 2004-03-15 | $5.62 | $5.62 | 67,400 | — | — |
| 2004-03-12 | $5.62 | $5.62 | 28,400 | — | — |
| 2004-03-11 | $5.71 | $5.71 | 25,600 | — | — |
| 2004-03-10 | $5.91 | $5.91 | 30,700 | — | — |
| 2004-03-09 | $6.24 | $6.24 | 59,100 | — | — |
| 2004-03-08 | $6.70 | $6.70 | 63,400 | — | — |
| 2004-03-05 | $6.40 | $6.40 | 33,400 | — | — |
| 2004-03-04 | $6.44 | $6.44 | 43,000 | — | — |
| 2004-03-03 | $6.50 | $6.50 | 36,700 | — | — |
| 2004-03-02 | $6.84 | $6.84 | 14,900 | — | — |
| 2004-03-01 | $6.99 | $6.99 | 36,900 | — | — |
| 2004-02-27 | $7.05 | $7.05 | 42,600 | — | — |
| 2004-02-26 | $7.38 | $7.38 | 32,600 | — | — |
| 2004-02-25 | $7.36 | $7.36 | 6,200 | — | — |
| 2004-02-24 | $7.38 | $7.38 | 12,200 | — | — |
| 2004-02-23 | $7.14 | $7.14 | 24,000 | — | — |
| 2004-02-20 | $7.35 | $7.35 | 18,500 | — | — |
| 2004-02-19 | $7.26 | $7.26 | 20,900 | — | — |
| 2004-02-18 | $7.42 | $7.42 | 22,500 | — | — |
| 2004-02-17 | $7.32 | $7.32 | 38,100 | — | — |
| 2004-02-13 | $7.60 | $7.60 | 16,500 | — | — |
| 2004-02-12 | $7.76 | $7.76 | 16,900 | — | — |
| 2004-02-11 | $7.94 | $7.94 | 15,100 | — | — |
| 2004-02-10 | $7.97 | $7.97 | 15,400 | — | — |
| 2004-02-09 | $7.89 | $7.89 | 11,700 | — | — |
| 2004-02-06 | $7.81 | $7.81 | 22,800 | — | — |
| 2004-02-05 | $7.23 | $7.23 | 27,200 | — | — |
| 2004-02-04 | $7.70 | $7.70 | 24,500 | — | — |
| 2004-02-03 | $8.16 | $8.16 | 48,900 | — | — |
| 2004-02-02 | $8.05 | $8.05 | 40,500 | — | — |
| 2004-01-30 | $7.99 | $7.99 | 24,000 | — | — |
| 2004-01-29 | $8.00 | $8.00 | 48,700 | — | — |
| 2004-01-28 | $8.21 | $8.21 | 24,100 | — | — |
| 2004-01-27 | $8.40 | $8.40 | 39,300 | — | — |
| 2004-01-26 | $8.21 | $8.21 | 25,100 | — | — |
| 2004-01-23 | $8.39 | $8.39 | 28,700 | — | — |
| 2004-01-22 | $8.50 | $8.50 | 48,700 | — | — |
| 2004-01-21 | $8.17 | $8.17 | 74,900 | — | — |
| 2004-01-20 | $8.78 | $8.78 | 121,100 | — | — |
| 2004-01-16 | $7.86 | $7.86 | 131,400 | — | — |
| 2004-01-15 | $7.09 | $7.09 | 145,000 | — | — |
| 2004-01-14 | $7.83 | $7.83 | 134,100 | — | — |
| 2004-01-13 | $7.07 | $7.07 | 23,200 | — | — |
| 2004-01-12 | $7.03 | $7.03 | 34,300 | — | — |
| 2004-01-09 | $6.96 | $6.96 | 16,800 | — | — |
| 2004-01-08 | $7.02 | $7.02 | 51,400 | — | — |
| 2004-01-07 | $6.99 | $6.99 | 36,600 | — | — |
| 2004-01-06 | $6.99 | $6.99 | 242,100 | — | — |
| 2004-01-05 | $6.89 | $6.89 | 50,200 | — | — |
| 2004-01-02 | $6.91 | $6.91 | 74,700 | — | — |