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
- 1980-03-19 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 | $7.28 | $10.53 | 3,250 | — | — |
| 2004-12-30 | $7.26 | $10.49 | 14,500 | — | — |
| 2004-12-29 | $7.28 | $10.51 | 1,250 | — | — |
| 2004-12-28 | $7.21 | $10.42 | 6,750 | — | — |
| 2004-12-27 | $7.17 | $10.36 | 68,500 | — | — |
| 2004-12-23 | $7.16 | $10.35 | 3,750 | — | — |
| 2004-12-22 | $7.18 | $10.38 | 8,000 | — | — |
| 2004-12-21 | $7.18 | $10.38 | 36,500 | — | — |
| 2004-12-20 | $7.19 | $10.39 | 6,000 | — | — |
| 2004-12-17 | $7.24 | $10.46 | 43,500 | — | — |
| 2004-12-16 | $7.26 | $10.49 | 95,250 | — | — |
| 2004-12-15 | $7.10 | $10.26 | 37,750 | — | — |
| 2004-12-14 | $7.10 | $10.26 | 29,750 | — | — |
| 2004-12-13 | $7.10 | $10.26 | 52,000 | — | — |
| 2004-12-10 | $6.98 | $10.08 | 27,500 | — | — |
| 2004-12-09 | $6.88 | $9.95 | 96,750 | — | — |
| 2004-12-08 | $6.78 | $9.80 | 71,750 | — | — |
| 2004-12-07 | $6.64 | $9.60 | 36,250 | — | — |
| 2004-12-06 | $6.52 | $9.42 | 27,750 | — | — |
| 2004-12-03 | $6.54 | $9.45 | 41,000 | — | — |
| 2004-12-02 | $6.46 | $9.34 | 8,750 | — | — |
| 2004-12-01 | $6.44 | $9.31 | 145,750 | — | — |
| 2004-11-30 | $6.40 | $9.25 | 42,250 | — | — |
| 2004-11-29 | $6.42 | $9.28 | 67,500 | — | — |
| 2004-11-26 | $6.38 | $9.22 | 9,250 | — | — |
| 2004-11-24 | $6.42 | $9.28 | 38,000 | — | — |
| 2004-11-23 | $6.46 | $9.34 | 16,750 | — | — |
| 2004-11-22 | $6.36 | $9.19 | 22,250 | — | — |
| 2004-11-19 | $6.37 | $9.20 | 16,000 | — | — |
| 2004-11-18 | $6.35 | $9.18 | 4,250 | — | — |
| 2004-11-17 | $6.29 | $9.09 | 25,250 | — | — |
| 2004-11-16 | $6.24 | $9.01 | 24,500 | — | — |
| 2004-11-15 | $6.26 | $9.04 | 10,250 | — | — |
| 2004-11-12 | $6.24 | $9.02 | 13,500 | — | — |
| 2004-11-11 | $6.30 | $9.10 | 17,500 | — | — |
| 2004-11-10 | $6.16 | $8.90 | 2,000 | — | — |
| 2004-11-09 | $6.10 | $8.81 | 4,000 | — | — |
| 2004-11-08 | $6.18 | $8.87 | 20,750 | — | — |
| 2004-11-05 | $6.24 | $8.95 | 8,250 | — | — |
| 2004-11-04 | $6.20 | $8.90 | 6,750 | — | — |
| 2004-11-03 | $6.24 | $8.95 | 1,750 | — | — |
| 2004-11-02 | $6.22 | $8.93 | 14,000 | — | — |
| 2004-11-01 | $6.17 | $8.85 | 4,250 | — | — |
| 2004-10-29 | $6.12 | $8.78 | 7,000 | — | — |
| 2004-10-28 | $6.08 | $8.73 | 750 | — | — |
| 2004-10-27 | $6.08 | $8.72 | 13,750 | — | — |
| 2004-10-26 | $6.10 | $8.75 | 0 | — | — |
| 2004-10-25 | $6.10 | $8.75 | 16,750 | — | — |
| 2004-10-22 | $6.12 | $8.78 | 89,750 | — | — |
| 2004-10-21 | $6.14 | $8.81 | 35,750 | — | — |
| 2004-10-20 | $6.08 | $8.72 | 45,750 | — | — |
| 2004-10-19 | $6.18 | $8.87 | 36,500 | — | — |
| 2004-10-18 | $6.24 | $8.95 | 132,000 | — | — |
| 2004-10-15 | $6.00 | $8.61 | 53,000 | — | — |
| 2004-10-14 | $6.04 | $8.67 | 35,750 | — | — |
| 2004-10-13 | $6.08 | $8.72 | 0 | — | — |
| 2004-10-12 | $6.08 | $8.72 | 47,250 | — | — |
| 2004-10-11 | $6.08 | $8.72 | 80,000 | — | — |
| 2004-10-08 | $6.00 | $8.61 | 22,000 | — | — |
| 2004-10-07 | $6.18 | $8.86 | 5,250 | — | — |
| 2004-10-06 | $6.10 | $8.75 | 5,500 | — | — |
| 2004-10-05 | $6.04 | $8.67 | 7,500 | — | — |
| 2004-10-04 | $6.00 | $8.61 | 20,750 | — | — |
| 2004-10-01 | $6.12 | $8.78 | 9,000 | — | — |
| 2004-09-30 | $6.09 | $8.74 | 7,500 | — | — |
| 2004-09-29 | $6.05 | $8.68 | 84,500 | — | — |
| 2004-09-28 | $5.80 | $8.32 | 7,000 | — | — |
| 2004-09-27 | $5.83 | $8.37 | 11,000 | — | — |
| 2004-09-24 | $5.80 | $8.32 | 51,250 | — | — |
| 2004-09-23 | $5.69 | $8.16 | 165,250 | — | — |
| 2004-09-22 | $5.90 | $8.47 | 81,750 | — | — |
| 2004-09-21 | $5.90 | $8.47 | 108,500 | — | — |
| 2004-09-20 | $5.10 | $7.32 | 48,500 | — | — |
| 2004-09-17 | $5.29 | $7.59 | 16,250 | — | — |
| 2004-09-16 | $5.28 | $7.58 | 22,250 | — | — |
| 2004-09-15 | $5.39 | $7.73 | 38,500 | — | — |
| 2004-09-14 | $5.56 | $7.98 | 25,250 | — | — |
| 2004-09-13 | $5.74 | $8.24 | 6,250 | — | — |
| 2004-09-10 | $5.81 | $8.33 | 2,750 | — | — |
| 2004-09-09 | $5.76 | $8.26 | 6,250 | — | — |
| 2004-09-08 | $5.76 | $8.26 | 10,750 | — | — |
| 2004-09-07 | $5.72 | $8.20 | 20,500 | — | — |
| 2004-09-03 | $5.88 | $8.44 | 12,750 | — | — |
| 2004-09-02 | $6.00 | $8.61 | 0 | — | — |
| 2004-09-01 | $6.00 | $8.61 | 750 | — | — |
| 2004-08-31 | $5.98 | $8.58 | 250 | — | — |
| 2004-08-30 | $5.96 | $8.55 | 6,500 | — | — |
| 2004-08-27 | $5.98 | $8.58 | 6,250 | — | — |
| 2004-08-26 | $5.94 | $8.52 | 15,000 | — | — |
| 2004-08-25 | $6.02 | $8.63 | 20,250 | — | — |
| 2004-08-24 | $6.10 | $8.75 | 68,750 | — | — |
| 2004-08-23 | $6.28 | $9.01 | 0 | — | — |
| 2004-08-20 | $6.28 | $9.01 | 0 | — | — |
| 2004-08-19 | $6.28 | $9.01 | 0 | — | — |
| 2004-08-18 | $6.28 | $9.01 | 250 | — | — |
| 2004-08-17 | $6.22 | $8.92 | 250 | — | — |
| 2004-08-16 | $6.22 | $8.92 | 1,750 | — | — |
| 2004-08-13 | $6.24 | $8.96 | 7,750 | — | — |
| 2004-08-12 | $6.22 | $8.92 | 1,000 | — | — |
| 2004-08-11 | $6.26 | $8.98 | 1,000 | — | — |
| 2004-08-10 | $6.32 | $9.07 | 3,500 | — | — |
| 2004-08-09 | $6.40 | $9.18 | 2,750 | — | — |
| 2004-08-06 | $6.36 | $9.13 | 4,250 | — | — |
| 2004-08-05 | $6.48 | $9.29 | 0 | — | — |
| 2004-08-04 | $6.48 | $9.29 | 1,000 | — | — |
| 2004-08-03 | $6.56 | $9.36 | 0 | — | — |
| 2004-08-02 | $6.56 | $9.36 | 46,000 | — | — |
| 2004-07-30 | $6.56 | $9.35 | 0 | — | — |
| 2004-07-29 | $6.56 | $9.35 | 250 | — | — |
| 2004-07-28 | $6.56 | $9.36 | 3,000 | — | — |
| 2004-07-27 | $6.58 | $9.38 | 5,750 | — | — |
| 2004-07-26 | $6.62 | $9.44 | 500 | — | — |
| 2004-07-23 | $6.62 | $9.45 | 0 | — | — |
| 2004-07-22 | $6.62 | $9.45 | 750 | — | — |
| 2004-07-21 | $6.64 | $9.47 | 6,500 | — | — |
| 2004-07-20 | $6.68 | $9.53 | 750 | — | — |
| 2004-07-19 | $6.72 | $9.59 | 1,500 | — | — |
| 2004-07-16 | $6.74 | $9.61 | 1,750 | — | — |
| 2004-07-15 | $6.78 | $9.66 | 8,000 | — | — |
| 2004-07-14 | $6.72 | $9.58 | 0 | — | — |
| 2004-07-13 | $6.72 | $9.58 | 1,000 | — | — |
| 2004-07-12 | $6.72 | $9.58 | 4,500 | — | — |
| 2004-07-09 | $6.73 | $9.60 | 1,500 | — | — |
| 2004-07-08 | $6.70 | $9.56 | 6,000 | — | — |
| 2004-07-07 | $6.72 | $9.59 | 10,000 | — | — |
| 2004-07-06 | $6.68 | $9.53 | 4,500 | — | — |
| 2004-07-02 | $6.70 | $9.55 | 8,250 | — | — |
| 2004-07-01 | $6.70 | $9.55 | 4,500 | — | — |
| 2004-06-30 | $6.68 | $9.53 | 4,250 | — | — |
| 2004-06-29 | $6.67 | $9.51 | 3,000 | — | — |
| 2004-06-28 | $6.68 | $9.53 | 0 | — | — |
| 2004-06-25 | $6.68 | $9.53 | 750 | — | — |
| 2004-06-24 | $6.67 | $9.51 | 750 | — | — |
| 2004-06-23 | $6.64 | $9.46 | 2,250 | — | — |
| 2004-06-22 | $6.61 | $9.43 | 500 | — | — |
| 2004-06-21 | $6.60 | $9.41 | 21,750 | — | — |
| 2004-06-18 | $6.48 | $9.24 | 12,000 | — | — |
| 2004-06-17 | $6.40 | $9.12 | 0 | — | — |
| 2004-06-16 | $6.40 | $9.12 | 500 | — | — |
| 2004-06-15 | $6.38 | $9.10 | 0 | — | — |
| 2004-06-14 | $6.38 | $9.10 | 14,750 | — | — |
| 2004-06-10 | $6.40 | $9.13 | 3,250 | — | — |
| 2004-06-09 | $6.40 | $9.13 | 16,250 | — | — |
| 2004-06-08 | $6.40 | $9.13 | 13,750 | — | — |
| 2004-06-07 | $6.38 | $9.10 | 2,250 | — | — |
| 2004-06-04 | $6.40 | $9.13 | 9,750 | — | — |
| 2004-06-03 | $6.37 | $9.09 | 500 | — | — |
| 2004-06-02 | $6.38 | $9.10 | 17,000 | — | — |
| 2004-06-01 | $6.40 | $9.13 | 30,500 | — | — |
| 2004-05-28 | $6.43 | $9.17 | 18,000 | — | — |
| 2004-05-27 | $6.40 | $9.13 | 54,000 | — | — |
| 2004-05-26 | $6.08 | $8.67 | 12,250 | — | — |
| 2004-05-25 | $6.26 | $8.92 | 4,500 | — | — |
| 2004-05-24 | $6.24 | $8.90 | 0 | — | — |
| 2004-05-21 | $6.24 | $8.90 | 9,750 | — | — |
| 2004-05-20 | $6.24 | $8.90 | 6,500 | — | — |
| 2004-05-19 | $6.38 | $9.10 | 22,750 | — | — |
| 2004-05-18 | $6.38 | $9.10 | 2,750 | — | — |
| 2004-05-17 | $6.40 | $9.13 | 5,500 | — | — |
| 2004-05-14 | $6.52 | $9.30 | 6,500 | — | — |
| 2004-05-13 | $6.64 | $9.47 | 0 | — | — |
| 2004-05-12 | $6.64 | $9.47 | 3,750 | — | — |
| 2004-05-11 | $6.64 | $9.46 | 750 | — | — |
| 2004-05-10 | $6.60 | $9.41 | 8,250 | — | — |
| 2004-05-07 | $6.60 | $9.41 | 3,500 | — | — |
| 2004-05-06 | $6.64 | $9.47 | 0 | — | — |
| 2004-05-05 | $6.64 | $9.47 | 7,000 | — | — |
| 2004-05-04 | $6.70 | $9.50 | 7,250 | — | — |
| 2004-05-03 | $6.68 | $9.47 | 750 | — | — |
| 2004-04-30 | $6.70 | $9.50 | 500 | — | — |
| 2004-04-29 | $6.72 | $9.53 | 2,750 | — | — |
| 2004-04-28 | $6.75 | $9.57 | 1,250 | — | — |
| 2004-04-27 | $6.76 | $9.58 | 10,750 | — | — |
| 2004-04-26 | $6.80 | $9.64 | 9,750 | — | — |
| 2004-04-23 | $6.80 | $9.64 | 16,000 | — | — |
| 2004-04-22 | $6.82 | $9.66 | 43,750 | — | — |
| 2004-04-21 | $6.68 | $9.46 | 7,000 | — | — |
| 2004-04-20 | $6.68 | $9.47 | 73,250 | — | — |
| 2004-04-19 | $6.68 | $9.48 | 18,250 | — | — |
| 2004-04-16 | $6.72 | $9.53 | 15,750 | — | — |
| 2004-04-15 | $6.70 | $9.50 | 12,500 | — | — |
| 2004-04-14 | $6.70 | $9.50 | 19,750 | — | — |
| 2004-04-13 | $6.58 | $9.33 | 7,250 | — | — |
| 2004-04-12 | $6.64 | $9.41 | 3,000 | — | — |
| 2004-04-08 | $6.62 | $9.38 | 0 | — | — |
| 2004-04-07 | $6.62 | $9.38 | 1,500 | — | — |
| 2004-04-06 | $6.66 | $9.44 | 500 | — | — |
| 2004-04-05 | $6.68 | $9.47 | 6,750 | — | — |
| 2004-04-02 | $6.72 | $9.53 | 25,250 | — | — |
| 2004-04-01 | $6.62 | $9.38 | 2,250 | — | — |
| 2004-03-31 | $6.60 | $9.36 | 1,500 | — | — |
| 2004-03-30 | $6.57 | $9.31 | 11,750 | — | — |
| 2004-03-29 | $6.64 | $9.41 | 7,750 | — | — |
| 2004-03-26 | $6.74 | $9.55 | 16,500 | — | — |
| 2004-03-25 | $6.72 | $9.52 | 17,250 | — | — |
| 2004-03-24 | $6.76 | $9.58 | 250 | — | — |
| 2004-03-23 | $6.76 | $9.58 | 8,750 | — | — |
| 2004-03-22 | $6.80 | $9.63 | 1,750 | — | — |
| 2004-03-19 | $6.80 | $9.63 | 12,750 | — | — |
| 2004-03-18 | $6.79 | $9.63 | 750 | — | — |
| 2004-03-17 | $6.81 | $9.65 | 23,500 | — | — |
| 2004-03-16 | $6.81 | $9.66 | 0 | — | — |
| 2004-03-15 | $6.81 | $9.66 | 27,000 | — | — |
| 2004-03-12 | $6.88 | $9.75 | 0 | — | — |
| 2004-03-11 | $6.88 | $9.75 | 14,500 | — | — |
| 2004-03-10 | $6.86 | $9.72 | 10,250 | — | — |
| 2004-03-09 | $6.88 | $9.75 | 30,500 | — | — |
| 2004-03-08 | $6.84 | $9.70 | 5,750 | — | — |
| 2004-03-05 | $6.88 | $9.75 | 68,250 | — | — |
| 2004-03-04 | $6.88 | $9.75 | 15,000 | — | — |
| 2004-03-03 | $6.88 | $9.75 | 44,500 | — | — |
| 2004-03-02 | $6.92 | $9.81 | 21,750 | — | — |
| 2004-03-01 | $6.76 | $9.58 | 22,750 | — | — |
| 2004-02-27 | $6.72 | $9.53 | 1,500 | — | — |
| 2004-02-26 | $6.74 | $9.55 | 8,250 | — | — |
| 2004-02-25 | $6.72 | $9.53 | 12,000 | — | — |
| 2004-02-24 | $6.76 | $9.59 | 12,750 | — | — |
| 2004-02-23 | $6.74 | $9.55 | 250 | — | — |
| 2004-02-20 | $6.74 | $9.55 | 8,750 | — | — |
| 2004-02-19 | $6.74 | $9.55 | 13,500 | — | — |
| 2004-02-18 | $6.72 | $9.53 | 24,250 | — | — |
| 2004-02-17 | $6.57 | $9.32 | 8,000 | — | — |
| 2004-02-13 | $6.54 | $9.27 | 1,750 | — | — |
| 2004-02-12 | $6.54 | $9.27 | 4,500 | — | — |
| 2004-02-11 | $6.57 | $9.32 | 13,250 | — | — |
| 2004-02-10 | $6.54 | $9.21 | 28,500 | — | — |
| 2004-02-09 | $6.60 | $9.30 | 29,250 | — | — |
| 2004-02-06 | $6.46 | $9.10 | 7,000 | — | — |
| 2004-02-05 | $6.60 | $9.30 | 4,000 | — | — |
| 2004-02-04 | $6.64 | $9.36 | 3,750 | — | — |
| 2004-02-03 | $6.68 | $9.41 | 18,250 | — | — |
| 2004-02-02 | $6.71 | $9.46 | 10,000 | — | — |
| 2004-01-30 | $6.74 | $9.50 | 0 | — | — |
| 2004-01-29 | $6.74 | $9.50 | 2,500 | — | — |
| 2004-01-28 | $6.72 | $9.47 | 7,500 | — | — |
| 2004-01-27 | $6.80 | $9.57 | 24,500 | — | — |
| 2004-01-26 | $6.80 | $9.57 | 6,250 | — | — |
| 2004-01-23 | $6.73 | $9.48 | 59,750 | — | — |
| 2004-01-22 | $6.84 | $9.63 | 51,500 | — | — |
| 2004-01-21 | $6.74 | $9.50 | 44,500 | — | — |
| 2004-01-20 | $6.76 | $9.52 | 27,250 | — | — |
| 2004-01-16 | $6.68 | $9.41 | 14,750 | — | — |
| 2004-01-15 | $6.64 | $9.36 | 22,250 | — | — |
| 2004-01-14 | $6.64 | $9.36 | 19,250 | — | — |
| 2004-01-13 | $6.60 | $9.30 | 109,750 | — | — |
| 2004-01-12 | $6.76 | $9.52 | 56,750 | — | — |
| 2004-01-09 | $6.68 | $9.41 | 25,250 | — | — |
| 2004-01-08 | $6.62 | $9.33 | 18,500 | — | — |
| 2004-01-07 | $6.60 | $9.30 | 38,000 | — | — |
| 2004-01-06 | $6.52 | $9.19 | 82,750 | — | — |
| 2004-01-05 | $6.45 | $9.08 | 13,250 | — | — |
| 2004-01-02 | $6.45 | $9.08 | 32,250 | — | — |