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
- 2000-05-02 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 | $4.54 | $4.54 | 863,300 | — | — |
| 2004-12-30 | $4.47 | $4.47 | 859,500 | — | — |
| 2004-12-29 | $4.48 | $4.48 | 1,005,600 | — | — |
| 2004-12-28 | $4.50 | $4.50 | 863,500 | — | — |
| 2004-12-27 | $4.42 | $4.42 | 930,200 | — | — |
| 2004-12-23 | $4.42 | $4.42 | 1,442,500 | — | — |
| 2004-12-22 | $4.28 | $4.28 | 1,954,000 | — | — |
| 2004-12-21 | $4.36 | $4.36 | 1,457,100 | — | — |
| 2004-12-20 | $4.19 | $4.19 | 1,645,500 | — | — |
| 2004-12-17 | $4.30 | $4.30 | 1,896,900 | — | — |
| 2004-12-16 | $4.39 | $4.39 | 2,196,300 | — | — |
| 2004-12-15 | $4.48 | $4.48 | 2,686,900 | — | — |
| 2004-12-14 | $4.50 | $4.50 | 2,946,700 | — | — |
| 2004-12-13 | $4.37 | $4.37 | 2,229,900 | — | — |
| 2004-12-10 | $4.31 | $4.31 | 2,233,100 | — | — |
| 2004-12-09 | $4.16 | $4.16 | 2,539,100 | — | — |
| 2004-12-08 | $4.27 | $4.27 | 3,215,300 | — | — |
| 2004-12-07 | $4.28 | $4.28 | 4,192,400 | — | — |
| 2004-12-06 | $4.41 | $4.41 | 4,842,200 | — | — |
| 2004-12-03 | $4.36 | $4.36 | 9,184,700 | — | — |
| 2004-12-02 | $4.03 | $4.03 | 3,120,200 | — | — |
| 2004-12-01 | $4.06 | $4.06 | 3,848,600 | — | — |
| 2004-11-30 | $3.65 | $3.65 | 1,134,800 | — | — |
| 2004-11-29 | $3.71 | $3.71 | 1,096,800 | — | — |
| 2004-11-26 | $3.78 | $3.78 | 302,400 | — | — |
| 2004-11-24 | $3.80 | $3.80 | 1,976,200 | — | — |
| 2004-11-23 | $3.80 | $3.80 | 2,668,300 | — | — |
| 2004-11-22 | $3.95 | $3.95 | 2,915,800 | — | — |
| 2004-11-19 | $3.98 | $3.98 | 1,688,300 | — | — |
| 2004-11-18 | $4.19 | $4.19 | 1,315,100 | — | — |
| 2004-11-17 | $4.23 | $4.23 | 3,862,600 | — | — |
| 2004-11-16 | $4.04 | $4.04 | 1,457,900 | — | — |
| 2004-11-15 | $4.08 | $4.08 | 1,814,400 | — | — |
| 2004-11-12 | $4.07 | $4.07 | 1,899,500 | — | — |
| 2004-11-11 | $4.01 | $4.01 | 1,643,300 | — | — |
| 2004-11-10 | $3.76 | $3.76 | 1,953,300 | — | — |
| 2004-11-09 | $3.85 | $3.85 | 1,015,300 | — | — |
| 2004-11-08 | $3.85 | $3.85 | 1,170,200 | — | — |
| 2004-11-05 | $3.67 | $3.67 | 2,438,000 | — | — |
| 2004-11-04 | $3.56 | $3.56 | 667,000 | — | — |
| 2004-11-03 | $3.49 | $3.49 | 2,500,100 | — | — |
| 2004-11-02 | $3.65 | $3.65 | 1,616,100 | — | — |
| 2004-11-01 | $3.64 | $3.64 | 1,192,000 | — | — |
| 2004-10-29 | $3.60 | $3.60 | 1,535,400 | — | — |
| 2004-10-28 | $3.48 | $3.48 | 3,138,600 | — | — |
| 2004-10-27 | $3.47 | $3.47 | 3,296,600 | — | — |
| 2004-10-26 | $3.20 | $3.20 | 1,634,300 | — | — |
| 2004-10-25 | $3.32 | $3.32 | 1,862,300 | — | — |
| 2004-10-22 | $3.20 | $3.20 | 1,168,600 | — | — |
| 2004-10-21 | $3.35 | $3.35 | 1,048,000 | — | — |
| 2004-10-20 | $3.27 | $3.27 | 1,284,000 | — | — |
| 2004-10-19 | $3.20 | $3.20 | 1,866,600 | — | — |
| 2004-10-18 | $3.18 | $3.18 | 1,367,600 | — | — |
| 2004-10-15 | $3.02 | $3.02 | 1,657,200 | — | — |
| 2004-10-14 | $3.04 | $3.04 | 1,437,900 | — | — |
| 2004-10-13 | $3.25 | $3.25 | 1,030,800 | — | — |
| 2004-10-12 | $3.18 | $3.18 | 1,565,300 | — | — |
| 2004-10-11 | $3.38 | $3.38 | 665,400 | — | — |
| 2004-10-08 | $3.31 | $3.31 | 1,210,500 | — | — |
| 2004-10-07 | $3.45 | $3.45 | 1,548,200 | — | — |
| 2004-10-06 | $3.51 | $3.51 | 2,695,200 | — | — |
| 2004-10-05 | $3.58 | $3.58 | 1,664,800 | — | — |
| 2004-10-04 | $3.59 | $3.59 | 3,812,400 | — | — |
| 2004-10-01 | $3.20 | $3.20 | 1,614,900 | — | — |
| 2004-09-30 | $3.13 | $3.13 | 1,254,900 | — | — |
| 2004-09-29 | $3.04 | $3.04 | 2,078,900 | — | — |
| 2004-09-28 | $3.01 | $3.01 | 2,193,800 | — | — |
| 2004-09-27 | $3.07 | $3.07 | 1,449,100 | — | — |
| 2004-09-24 | $3.10 | $3.10 | 1,671,700 | — | — |
| 2004-09-23 | $3.17 | $3.17 | 1,268,400 | — | — |
| 2004-09-22 | $3.20 | $3.20 | 1,342,400 | — | — |
| 2004-09-21 | $3.34 | $3.34 | 1,875,400 | — | — |
| 2004-09-20 | $3.27 | $3.27 | 1,788,000 | — | — |
| 2004-09-17 | $3.16 | $3.16 | 1,975,200 | — | — |
| 2004-09-16 | $3.21 | $3.21 | 2,465,800 | — | — |
| 2004-09-15 | $3.08 | $3.08 | 1,851,200 | — | — |
| 2004-09-14 | $3.15 | $3.15 | 2,517,600 | — | — |
| 2004-09-13 | $3.19 | $3.19 | 6,834,100 | — | — |
| 2004-09-10 | $2.99 | $2.99 | 3,259,700 | — | — |
| 2004-09-09 | $2.93 | $2.93 | 5,894,900 | — | — |
| 2004-09-08 | $2.57 | $2.57 | 5,945,400 | — | — |
| 2004-09-07 | $2.66 | $2.66 | 2,847,500 | — | — |
| 2004-09-03 | $2.80 | $2.80 | 4,034,800 | — | — |
| 2004-09-02 | $3.02 | $3.02 | 1,163,700 | — | — |
| 2004-09-01 | $2.98 | $2.98 | 3,418,300 | — | — |
| 2004-08-31 | $2.98 | $2.98 | 2,830,800 | — | — |
| 2004-08-30 | $3.07 | $3.07 | 2,249,800 | — | — |
| 2004-08-27 | $3.20 | $3.20 | 1,490,900 | — | — |
| 2004-08-26 | $3.24 | $3.24 | 2,776,500 | — | — |
| 2004-08-25 | $3.31 | $3.31 | 2,218,100 | — | — |
| 2004-08-24 | $3.36 | $3.36 | 3,077,600 | — | — |
| 2004-08-23 | $3.35 | $3.35 | 2,026,100 | — | — |
| 2004-08-20 | $3.38 | $3.38 | 2,232,500 | — | — |
| 2004-08-19 | $3.37 | $3.37 | 1,649,300 | — | — |
| 2004-08-18 | $3.55 | $3.55 | 3,611,600 | — | — |
| 2004-08-17 | $3.33 | $3.33 | 6,671,800 | — | — |
| 2004-08-16 | $3.30 | $3.30 | 2,019,000 | — | — |
| 2004-08-13 | $3.30 | $3.30 | 1,249,900 | — | — |
| 2004-08-12 | $3.18 | $3.18 | 2,370,400 | — | — |
| 2004-08-11 | $3.27 | $3.27 | 2,343,800 | — | — |
| 2004-08-10 | $3.46 | $3.46 | 2,064,600 | — | — |
| 2004-08-09 | $3.35 | $3.35 | 1,370,300 | — | — |
| 2004-08-06 | $3.48 | $3.48 | 5,012,500 | — | — |
| 2004-08-05 | $3.69 | $3.69 | 3,729,200 | — | — |
| 2004-08-04 | $3.68 | $3.68 | 3,560,600 | — | — |
| 2004-08-03 | $3.78 | $3.78 | 1,772,500 | — | — |
| 2004-08-02 | $3.97 | $3.97 | 2,081,600 | — | — |
| 2004-07-30 | $4.00 | $4.00 | 5,642,900 | — | — |
| 2004-07-29 | $3.73 | $3.73 | 9,296,200 | — | — |
| 2004-07-28 | $3.21 | $3.21 | 3,219,900 | — | — |
| 2004-07-27 | $3.35 | $3.35 | 3,428,100 | — | — |
| 2004-07-26 | $3.41 | $3.41 | 2,660,500 | — | — |
| 2004-07-23 | $3.55 | $3.55 | 3,205,500 | — | — |
| 2004-07-22 | $3.59 | $3.59 | 4,309,600 | — | — |
| 2004-07-21 | $3.53 | $3.53 | 3,135,000 | — | — |
| 2004-07-20 | $3.67 | $3.67 | 2,353,500 | — | — |
| 2004-07-19 | $3.56 | $3.56 | 2,596,500 | — | — |
| 2004-07-16 | $3.54 | $3.54 | 2,252,800 | — | — |
| 2004-07-15 | $3.55 | $3.55 | 4,407,000 | — | — |
| 2004-07-14 | $3.27 | $3.27 | 5,350,600 | — | — |
| 2004-07-13 | $3.51 | $3.51 | 7,179,300 | — | — |
| 2004-07-12 | $3.47 | $3.47 | 5,752,400 | — | — |
| 2004-07-09 | $3.61 | $3.61 | 3,969,700 | — | — |
| 2004-07-08 | $3.74 | $3.74 | 6,374,300 | — | — |
| 2004-07-07 | $3.62 | $3.62 | 10,716,900 | — | — |
| 2004-07-06 | $3.59 | $3.59 | 8,465,900 | — | — |
| 2004-07-02 | $4.22 | $4.22 | 4,723,400 | — | — |
| 2004-07-01 | $4.47 | $4.47 | 8,094,300 | — | — |
| 2004-06-30 | $5.02 | $5.02 | 2,266,900 | — | — |
| 2004-06-29 | $5.10 | $5.10 | 1,092,800 | — | — |
| 2004-06-28 | $5.08 | $5.08 | 1,854,500 | — | — |
| 2004-06-25 | $5.15 | $5.15 | 4,412,700 | — | — |
| 2004-06-24 | $4.93 | $4.93 | 2,557,600 | — | — |
| 2004-06-23 | $5.22 | $5.22 | 2,696,100 | — | — |
| 2004-06-22 | $4.99 | $4.99 | 2,019,600 | — | — |
| 2004-06-21 | $4.88 | $4.88 | 2,101,500 | — | — |
| 2004-06-18 | $4.91 | $4.91 | 2,203,100 | — | — |
| 2004-06-17 | $4.95 | $4.95 | 3,244,600 | — | — |
| 2004-06-16 | $4.88 | $4.88 | 4,222,800 | — | — |
| 2004-06-15 | $5.25 | $5.25 | 2,001,900 | — | — |
| 2004-06-14 | $5.14 | $5.14 | 1,622,100 | — | — |
| 2004-06-10 | $5.14 | $5.14 | 1,729,300 | — | — |
| 2004-06-09 | $5.28 | $5.28 | 3,165,700 | — | — |
| 2004-06-08 | $5.41 | $5.41 | 1,755,100 | — | — |
| 2004-06-07 | $5.41 | $5.41 | 2,738,200 | — | — |
| 2004-06-04 | $5.29 | $5.29 | 2,411,600 | — | — |
| 2004-06-03 | $5.12 | $5.12 | 3,126,600 | — | — |
| 2004-06-02 | $5.37 | $5.37 | 4,148,800 | — | — |
| 2004-06-01 | $5.63 | $5.63 | 2,618,000 | — | — |
| 2004-05-28 | $5.79 | $5.79 | 6,410,900 | — | — |
| 2004-05-27 | $5.39 | $5.39 | 4,435,500 | — | — |
| 2004-05-26 | $5.01 | $5.01 | 2,682,900 | — | — |
| 2004-05-25 | $5.10 | $5.10 | 3,099,900 | — | — |
| 2004-05-24 | $4.93 | $4.93 | 3,290,800 | — | — |
| 2004-05-21 | $4.85 | $4.85 | 7,891,200 | — | — |
| 2004-05-20 | $5.04 | $5.04 | 1,990,200 | — | — |
| 2004-05-19 | $5.15 | $5.15 | 4,770,200 | — | — |
| 2004-05-18 | $5.13 | $5.13 | 3,566,900 | — | — |
| 2004-05-17 | $4.97 | $4.97 | 2,801,000 | — | — |
| 2004-05-14 | $5.10 | $5.10 | 6,423,600 | — | — |
| 2004-05-13 | $5.40 | $5.40 | 3,813,800 | — | — |
| 2004-05-12 | $5.58 | $5.58 | 2,117,500 | — | — |
| 2004-05-11 | $5.74 | $5.74 | 3,056,300 | — | — |
| 2004-05-10 | $5.47 | $5.47 | 3,052,300 | — | — |
| 2004-05-07 | $5.60 | $5.60 | 3,045,000 | — | — |
| 2004-05-06 | $5.36 | $5.36 | 3,190,300 | — | — |
| 2004-05-05 | $5.48 | $5.48 | 2,604,500 | — | — |
| 2004-05-04 | $5.46 | $5.46 | 5,329,900 | — | — |
| 2004-05-03 | $5.12 | $5.12 | 5,282,300 | — | — |
| 2004-04-30 | $4.84 | $4.84 | 12,092,500 | — | — |
| 2004-04-29 | $4.99 | $4.99 | 14,616,000 | — | — |
| 2004-04-28 | $6.00 | $6.00 | 4,574,700 | — | — |
| 2004-04-27 | $6.32 | $6.32 | 3,362,100 | — | — |
| 2004-04-26 | $6.19 | $6.19 | 2,388,300 | — | — |
| 2004-04-23 | $6.25 | $6.25 | 2,854,700 | — | — |
| 2004-04-22 | $6.50 | $6.50 | 3,140,200 | — | — |
| 2004-04-21 | $6.50 | $6.50 | 4,292,500 | — | — |
| 2004-04-20 | $6.40 | $6.40 | 4,111,700 | — | — |
| 2004-04-19 | $6.49 | $6.49 | 4,271,900 | — | — |
| 2004-04-16 | $6.74 | $6.74 | 3,667,500 | — | — |
| 2004-04-15 | $7.20 | $7.20 | 6,825,000 | — | — |
| 2004-04-14 | $7.32 | $7.32 | 3,141,200 | — | — |
| 2004-04-13 | $7.32 | $7.32 | 2,307,100 | — | — |
| 2004-04-12 | $7.50 | $7.50 | 1,811,300 | — | — |
| 2004-04-08 | $7.40 | $7.40 | 2,972,100 | — | — |
| 2004-04-07 | $7.38 | $7.38 | 5,758,600 | — | — |
| 2004-04-06 | $7.54 | $7.54 | 9,183,500 | — | — |
| 2004-04-05 | $7.89 | $7.89 | 7,131,800 | — | — |
| 2004-04-02 | $7.60 | $7.60 | 6,976,000 | — | — |
| 2004-04-01 | $7.49 | $7.49 | 12,593,400 | — | — |
| 2004-03-31 | $7.55 | $7.55 | 16,609,900 | — | — |
| 2004-03-30 | $8.43 | $8.43 | 3,209,700 | — | — |
| 2004-03-29 | $8.17 | $8.17 | 2,106,000 | — | — |
| 2004-03-26 | $7.97 | $7.97 | 3,395,200 | — | — |
| 2004-03-25 | $7.69 | $7.69 | 3,212,400 | — | — |
| 2004-03-24 | $7.23 | $7.23 | 2,018,300 | — | — |
| 2004-03-23 | $7.10 | $7.10 | 2,153,200 | — | — |
| 2004-03-22 | $7.15 | $7.15 | 1,844,600 | — | — |
| 2004-03-19 | $7.50 | $7.50 | 1,708,300 | — | — |
| 2004-03-18 | $7.65 | $7.65 | 1,442,400 | — | — |
| 2004-03-17 | $7.73 | $7.73 | 2,493,800 | — | — |
| 2004-03-16 | $7.40 | $7.40 | 2,609,100 | — | — |
| 2004-03-15 | $7.45 | $7.45 | 1,535,200 | — | — |
| 2004-03-12 | $7.90 | $7.90 | 1,944,800 | — | — |
| 2004-03-11 | $7.84 | $7.84 | 3,873,500 | — | — |
| 2004-03-10 | $8.02 | $8.02 | 2,785,400 | — | — |
| 2004-03-09 | $8.27 | $8.27 | 3,946,300 | — | — |
| 2004-03-08 | $8.45 | $8.45 | 2,903,200 | — | — |
| 2004-03-05 | $9.00 | $9.00 | 2,636,700 | — | — |
| 2004-03-04 | $8.61 | $8.61 | 1,624,300 | — | — |
| 2004-03-03 | $8.45 | $8.45 | 2,287,000 | — | — |
| 2004-03-02 | $8.60 | $8.60 | 2,255,500 | — | — |
| 2004-03-01 | $8.81 | $8.81 | 3,537,300 | — | — |
| 2004-02-27 | $8.47 | $8.47 | 5,130,000 | — | — |
| 2004-02-26 | $8.37 | $8.37 | 4,022,000 | — | — |
| 2004-02-25 | $8.14 | $8.14 | 2,702,200 | — | — |
| 2004-02-24 | $7.75 | $7.75 | 3,374,100 | — | — |
| 2004-02-23 | $7.86 | $7.86 | 3,610,100 | — | — |
| 2004-02-20 | $7.79 | $7.79 | 3,009,500 | — | — |
| 2004-02-19 | $7.72 | $7.72 | 3,840,500 | — | — |
| 2004-02-18 | $8.06 | $8.06 | 3,928,100 | — | — |
| 2004-02-17 | $7.90 | $7.90 | 3,874,100 | — | — |
| 2004-02-13 | $7.60 | $7.60 | 2,939,300 | — | — |
| 2004-02-12 | $7.87 | $7.87 | 2,269,000 | — | — |
| 2004-02-11 | $7.83 | $7.83 | 3,162,100 | — | — |
| 2004-02-10 | $7.61 | $7.61 | 1,395,600 | — | — |
| 2004-02-09 | $7.69 | $7.69 | 5,268,000 | — | — |
| 2004-02-06 | $7.40 | $7.40 | 3,434,700 | — | — |
| 2004-02-05 | $7.02 | $7.02 | 2,758,300 | — | — |
| 2004-02-04 | $6.98 | $6.98 | 19,768,200 | — | — |
| 2004-02-03 | $6.98 | $6.98 | 5,753,000 | — | — |
| 2004-02-02 | $7.45 | $7.45 | 5,043,300 | — | — |
| 2004-01-30 | $7.00 | $7.00 | 1,172,800 | — | — |
| 2004-01-29 | $7.27 | $7.27 | 2,228,000 | — | — |
| 2004-01-28 | $7.45 | $7.45 | 2,881,600 | — | — |
| 2004-01-27 | $7.48 | $7.48 | 2,685,200 | — | — |
| 2004-01-26 | $7.90 | $7.90 | 1,286,300 | — | — |
| 2004-01-23 | $7.54 | $7.54 | 2,130,900 | — | — |
| 2004-01-22 | $7.84 | $7.84 | 2,393,200 | — | — |
| 2004-01-21 | $8.02 | $8.02 | 2,633,700 | — | — |
| 2004-01-20 | $8.32 | $8.32 | 2,896,500 | — | — |
| 2004-01-16 | $8.10 | $8.10 | 3,680,500 | — | — |
| 2004-01-15 | $7.80 | $7.80 | 1,951,300 | — | — |
| 2004-01-14 | $7.80 | $7.80 | 4,337,200 | — | — |
| 2004-01-13 | $7.35 | $7.35 | 2,043,500 | — | — |
| 2004-01-12 | $7.50 | $7.50 | 2,436,300 | — | — |
| 2004-01-09 | $7.42 | $7.42 | 3,364,000 | — | — |
| 2004-01-08 | $7.19 | $7.19 | 2,871,400 | — | — |
| 2004-01-07 | $7.01 | $7.01 | 2,417,000 | — | — |
| 2004-01-06 | $6.63 | $6.63 | 1,120,100 | — | — |
| 2004-01-05 | $6.70 | $6.70 | 3,720,500 | — | — |
| 2004-01-02 | $6.35 | $6.35 | 1,369,300 | — | — |