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
- 1996-01-24 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 | $5.01 | $5.01 | 2,014,800 | — | — |
| 2004-12-30 | $4.94 | $4.93 | 460,000 | — | — |
| 2004-12-29 | $4.90 | $4.90 | 859,600 | — | — |
| 2004-12-28 | $4.84 | $4.84 | 611,200 | — | — |
| 2004-12-27 | $4.79 | $4.79 | 459,200 | — | — |
| 2004-12-23 | $4.77 | $4.77 | 891,600 | — | — |
| 2004-12-22 | $4.72 | $4.72 | 2,213,200 | — | — |
| 2004-12-21 | $4.74 | $4.74 | 3,743,600 | — | — |
| 2004-12-20 | $4.61 | $4.61 | 2,638,000 | — | — |
| 2004-12-17 | $4.47 | $4.47 | 3,159,200 | — | — |
| 2004-12-16 | $4.44 | $4.44 | 5,150,400 | — | — |
| 2004-12-15 | $4.26 | $4.26 | 1,649,200 | — | — |
| 2004-12-14 | $4.19 | $4.19 | 1,906,000 | — | — |
| 2004-12-13 | $4.14 | $4.14 | 1,964,800 | — | — |
| 2004-12-10 | $4.19 | $4.19 | 1,115,200 | — | — |
| 2004-12-09 | $4.25 | $4.25 | 1,276,400 | — | — |
| 2004-12-08 | $4.23 | $4.23 | 1,935,600 | — | — |
| 2004-12-07 | $4.32 | $4.32 | 2,319,200 | — | — |
| 2004-12-06 | $4.42 | $4.41 | 2,780,800 | — | — |
| 2004-12-03 | $4.30 | $4.30 | 3,199,600 | — | — |
| 2004-12-02 | $4.27 | $4.27 | 8,803,200 | — | — |
| 2004-12-01 | $4.58 | $4.58 | 4,631,600 | — | — |
| 2004-11-30 | $4.65 | $4.65 | 1,169,600 | — | — |
| 2004-11-29 | $4.71 | $4.71 | 620,400 | — | — |
| 2004-11-26 | $4.72 | $4.72 | 787,200 | — | — |
| 2004-11-24 | $4.72 | $4.72 | 1,415,600 | — | — |
| 2004-11-23 | $4.69 | $4.69 | 1,709,200 | — | — |
| 2004-11-22 | $4.70 | $4.70 | 1,614,800 | — | — |
| 2004-11-19 | $4.60 | $4.60 | 1,569,600 | — | — |
| 2004-11-18 | $4.67 | $4.67 | 1,208,800 | — | — |
| 2004-11-17 | $4.69 | $4.69 | 3,495,200 | — | — |
| 2004-11-16 | $4.62 | $4.62 | 1,902,800 | — | — |
| 2004-11-15 | $4.76 | $4.76 | 1,623,600 | — | — |
| 2004-11-12 | $4.74 | $4.74 | 1,072,400 | — | — |
| 2004-11-11 | $4.73 | $4.73 | 1,302,800 | — | — |
| 2004-11-10 | $4.60 | $4.60 | 1,320,800 | — | — |
| 2004-11-09 | $4.57 | $4.57 | 1,486,800 | — | — |
| 2004-11-08 | $4.48 | $4.48 | 1,636,400 | — | — |
| 2004-11-05 | $4.52 | $4.52 | 1,700,400 | — | — |
| 2004-11-04 | $4.48 | $4.48 | 2,172,800 | — | — |
| 2004-11-03 | $4.50 | $4.50 | 3,320,400 | — | — |
| 2004-11-02 | $4.35 | $4.35 | 2,689,200 | — | — |
| 2004-11-01 | $4.29 | $4.29 | 2,425,200 | — | — |
| 2004-10-29 | $4.20 | $4.20 | 9,736,000 | — | — |
| 2004-10-28 | $3.75 | $3.75 | 2,832,000 | — | — |
| 2004-10-27 | $3.86 | $3.86 | 2,702,400 | — | — |
| 2004-10-26 | $3.81 | $3.81 | 1,484,000 | — | — |
| 2004-10-25 | $3.84 | $3.84 | 1,341,600 | — | — |
| 2004-10-22 | $3.95 | $3.95 | 698,800 | — | — |
| 2004-10-21 | $4.04 | $4.04 | 1,604,400 | — | — |
| 2004-10-20 | $3.91 | $3.91 | 1,758,400 | — | — |
| 2004-10-19 | $3.86 | $3.86 | 1,839,600 | — | — |
| 2004-10-18 | $3.90 | $3.90 | 1,637,200 | — | — |
| 2004-10-15 | $3.79 | $3.79 | 1,494,000 | — | — |
| 2004-10-14 | $3.83 | $3.83 | 1,029,200 | — | — |
| 2004-10-13 | $3.91 | $3.91 | 3,494,400 | — | — |
| 2004-10-12 | $3.87 | $3.87 | 3,278,800 | — | — |
| 2004-10-11 | $3.78 | $3.78 | 1,168,000 | — | — |
| 2004-10-08 | $3.79 | $3.79 | 2,466,000 | — | — |
| 2004-10-07 | $3.86 | $3.85 | 5,747,200 | — | — |
| 2004-10-06 | $3.97 | $3.97 | 30,467,600 | — | — |
| 2004-10-05 | $5.01 | $5.01 | 5,784,000 | — | — |
| 2004-10-04 | $4.89 | $4.89 | 3,608,800 | — | — |
| 2004-10-01 | $4.56 | $4.56 | 2,773,600 | — | — |
| 2004-09-30 | $4.32 | $4.32 | 2,596,800 | — | — |
| 2004-09-29 | $4.33 | $4.33 | 1,368,800 | — | — |
| 2004-09-28 | $4.37 | $4.37 | 3,392,400 | — | — |
| 2004-09-27 | $4.25 | $4.25 | 2,552,800 | — | — |
| 2004-09-24 | $4.44 | $4.44 | 1,686,800 | — | — |
| 2004-09-23 | $4.47 | $4.47 | 2,806,000 | — | — |
| 2004-09-22 | $4.48 | $4.48 | 1,591,600 | — | — |
| 2004-09-21 | $4.58 | $4.58 | 1,528,000 | — | — |
| 2004-09-20 | $4.58 | $4.58 | 1,961,200 | — | — |
| 2004-09-17 | $4.61 | $4.61 | 1,251,600 | — | — |
| 2004-09-16 | $4.54 | $4.54 | 1,173,200 | — | — |
| 2004-09-15 | $4.54 | $4.54 | 2,513,600 | — | — |
| 2004-09-14 | $4.66 | $4.66 | 1,574,800 | — | — |
| 2004-09-13 | $4.72 | $4.72 | 3,369,600 | — | — |
| 2004-09-10 | $4.59 | $4.59 | 1,570,000 | — | — |
| 2004-09-09 | $4.49 | $4.49 | 4,566,400 | — | — |
| 2004-09-08 | $4.59 | $4.59 | 2,988,000 | — | — |
| 2004-09-07 | $4.55 | $4.55 | 3,849,600 | — | — |
| 2004-09-03 | $4.36 | $4.36 | 2,627,600 | — | — |
| 2004-09-02 | $4.50 | $4.50 | 9,687,200 | — | — |
| 2004-09-01 | $4.18 | $4.18 | 33,669,600 | — | — |
| 2004-08-31 | $5.39 | $5.39 | 3,144,800 | — | — |
| 2004-08-30 | $5.44 | $5.44 | 1,666,800 | — | — |
| 2004-08-27 | $5.44 | $5.44 | 982,400 | — | — |
| 2004-08-26 | $5.40 | $5.40 | 1,226,800 | — | — |
| 2004-08-25 | $5.55 | $5.55 | 1,248,400 | — | — |
| 2004-08-24 | $5.46 | $5.46 | 2,098,800 | — | — |
| 2004-08-23 | $5.62 | $5.62 | 1,454,000 | — | — |
| 2004-08-20 | $5.63 | $5.63 | 1,538,000 | — | — |
| 2004-08-19 | $5.44 | $5.44 | 1,570,000 | — | — |
| 2004-08-18 | $5.53 | $5.53 | 2,420,800 | — | — |
| 2004-08-17 | $5.47 | $5.47 | 1,240,000 | — | — |
| 2004-08-16 | $5.55 | $5.54 | 1,594,000 | — | — |
| 2004-08-13 | $5.41 | $5.41 | 2,060,000 | — | — |
| 2004-08-12 | $5.29 | $5.29 | 2,228,000 | — | — |
| 2004-08-11 | $5.46 | $5.46 | 2,961,600 | — | — |
| 2004-08-10 | $5.69 | $5.69 | 1,720,800 | — | — |
| 2004-08-09 | $5.59 | $5.59 | 4,705,200 | — | — |
| 2004-08-06 | $5.45 | $5.45 | 4,417,600 | — | — |
| 2004-08-05 | $5.65 | $5.65 | 4,568,400 | — | — |
| 2004-08-04 | $5.75 | $5.75 | 4,219,600 | — | — |
| 2004-08-03 | $6.08 | $6.08 | 1,747,200 | — | — |
| 2004-08-02 | $6.22 | $6.22 | 1,602,000 | — | — |
| 2004-07-30 | $6.34 | $6.34 | 513,600 | — | — |
| 2004-07-29 | $6.28 | $6.28 | 741,200 | — | — |
| 2004-07-28 | $6.15 | $6.15 | 917,200 | — | — |
| 2004-07-27 | $6.20 | $6.20 | 2,373,600 | — | — |
| 2004-07-26 | $6.14 | $6.14 | 1,367,600 | — | — |
| 2004-07-23 | $6.34 | $6.34 | 930,000 | — | — |
| 2004-07-22 | $6.44 | $6.44 | 1,109,600 | — | — |
| 2004-07-21 | $6.45 | $6.45 | 1,319,600 | — | — |
| 2004-07-20 | $6.33 | $6.32 | 1,884,400 | — | — |
| 2004-07-19 | $6.33 | $6.32 | 2,331,200 | — | — |
| 2004-07-16 | $6.35 | $6.35 | 1,122,000 | — | — |
| 2004-07-15 | $6.52 | $6.52 | 580,000 | — | — |
| 2004-07-14 | $6.57 | $6.57 | 968,400 | — | — |
| 2004-07-13 | $6.74 | $6.74 | 822,400 | — | — |
| 2004-07-12 | $6.73 | $6.73 | 887,200 | — | — |
| 2004-07-09 | $6.68 | $6.68 | 2,253,600 | — | — |
| 2004-07-08 | $6.65 | $6.65 | 2,042,800 | — | — |
| 2004-07-07 | $6.93 | $6.93 | 6,210,400 | — | — |
| 2004-07-06 | $7.25 | $7.25 | 3,256,800 | — | — |
| 2004-07-02 | $7.73 | $7.72 | 933,600 | — | — |
| 2004-07-01 | $7.54 | $7.54 | 1,440,000 | — | — |
| 2004-06-30 | $7.98 | $7.98 | 2,052,800 | — | — |
| 2004-06-29 | $7.81 | $7.81 | 1,001,600 | — | — |
| 2004-06-28 | $7.78 | $7.78 | 1,243,600 | — | — |
| 2004-06-25 | $7.68 | $7.68 | 1,508,800 | — | — |
| 2004-06-24 | $7.39 | $7.39 | 867,200 | — | — |
| 2004-06-23 | $7.36 | $7.36 | 1,568,400 | — | — |
| 2004-06-22 | $7.16 | $7.16 | 868,400 | — | — |
| 2004-06-21 | $7.04 | $7.04 | 891,600 | — | — |
| 2004-06-18 | $7.17 | $7.17 | 1,992,800 | — | — |
| 2004-06-17 | $7.14 | $7.14 | 824,800 | — | — |
| 2004-06-16 | $7.15 | $7.15 | 1,259,600 | — | — |
| 2004-06-15 | $7.06 | $7.06 | 730,800 | — | — |
| 2004-06-14 | $6.89 | $6.89 | 1,330,000 | — | — |
| 2004-06-10 | $6.98 | $6.98 | 447,200 | — | — |
| 2004-06-09 | $6.90 | $6.90 | 1,538,400 | — | — |
| 2004-06-08 | $7.09 | $7.09 | 890,400 | — | — |
| 2004-06-07 | $7.19 | $7.19 | 1,109,600 | — | — |
| 2004-06-04 | $7.03 | $7.03 | 749,200 | — | — |
| 2004-06-03 | $6.92 | $6.91 | 1,466,800 | — | — |
| 2004-06-02 | $6.99 | $6.99 | 1,352,000 | — | — |
| 2004-06-01 | $7.14 | $7.14 | 2,085,200 | — | — |
| 2004-05-28 | $7.06 | $7.06 | 4,043,600 | — | — |
| 2004-05-27 | $6.82 | $6.82 | 1,248,800 | — | — |
| 2004-05-26 | $6.90 | $6.90 | 2,853,200 | — | — |
| 2004-05-25 | $6.81 | $6.81 | 1,787,200 | — | — |
| 2004-05-24 | $6.70 | $6.70 | 2,173,600 | — | — |
| 2004-05-21 | $6.46 | $6.46 | 1,186,000 | — | — |
| 2004-05-20 | $6.41 | $6.41 | 1,904,000 | — | — |
| 2004-05-19 | $6.39 | $6.39 | 2,608,400 | — | — |
| 2004-05-18 | $6.26 | $6.26 | 2,800,800 | — | — |
| 2004-05-17 | $6.06 | $6.06 | 3,462,800 | — | — |
| 2004-05-14 | $6.26 | $6.26 | 2,743,600 | — | — |
| 2004-05-13 | $6.23 | $6.23 | 5,030,000 | — | — |
| 2004-05-12 | $5.86 | $5.86 | 2,816,000 | — | — |
| 2004-05-11 | $5.81 | $5.81 | 3,329,600 | — | — |
| 2004-05-10 | $5.87 | $5.86 | 3,503,200 | — | — |
| 2004-05-07 | $6.19 | $6.19 | 2,650,000 | — | — |
| 2004-05-06 | $6.19 | $6.19 | 4,582,400 | — | — |
| 2004-05-05 | $6.33 | $6.33 | 8,362,800 | — | — |
| 2004-05-04 | $7.04 | $7.04 | 1,489,200 | — | — |
| 2004-05-03 | $6.67 | $6.67 | 4,374,000 | — | — |
| 2004-04-30 | $6.79 | $6.79 | 1,281,600 | — | — |
| 2004-04-29 | $6.96 | $6.96 | 1,510,400 | — | — |
| 2004-04-28 | $6.99 | $6.99 | 1,468,400 | — | — |
| 2004-04-27 | $7.48 | $7.48 | 807,200 | — | — |
| 2004-04-26 | $7.46 | $7.46 | 897,600 | — | — |
| 2004-04-23 | $7.59 | $7.59 | 1,974,400 | — | — |
| 2004-04-22 | $7.39 | $7.39 | 1,076,800 | — | — |
| 2004-04-21 | $7.25 | $7.25 | 874,400 | — | — |
| 2004-04-20 | $7.17 | $7.17 | 1,249,600 | — | — |
| 2004-04-19 | $7.50 | $7.50 | 1,071,600 | — | — |
| 2004-04-16 | $7.40 | $7.40 | 2,210,800 | — | — |
| 2004-04-15 | $7.59 | $7.59 | 1,742,000 | — | — |
| 2004-04-14 | $7.75 | $7.75 | 2,020,400 | — | — |
| 2004-04-13 | $7.63 | $7.63 | 2,049,600 | — | — |
| 2004-04-12 | $7.86 | $7.86 | 676,400 | — | — |
| 2004-04-08 | $7.86 | $7.86 | 2,037,200 | — | — |
| 2004-04-07 | $7.98 | $7.98 | 1,450,400 | — | — |
| 2004-04-06 | $8.03 | $8.03 | 1,394,400 | — | — |
| 2004-04-05 | $8.06 | $8.06 | 2,565,600 | — | — |
| 2004-04-02 | $7.73 | $7.72 | 1,615,600 | — | — |
| 2004-04-01 | $7.59 | $7.59 | 2,884,000 | — | — |
| 2004-03-31 | $7.45 | $7.45 | 1,939,600 | — | — |
| 2004-03-30 | $7.50 | $7.50 | 843,600 | — | — |
| 2004-03-29 | $7.41 | $7.40 | 1,721,200 | — | — |
| 2004-03-26 | $7.21 | $7.21 | 1,355,200 | — | — |
| 2004-03-25 | $7.25 | $7.25 | 1,296,800 | — | — |
| 2004-03-24 | $6.84 | $6.84 | 1,170,800 | — | — |
| 2004-03-23 | $6.74 | $6.74 | 2,210,000 | — | — |
| 2004-03-22 | $6.83 | $6.83 | 1,891,200 | — | — |
| 2004-03-19 | $7.13 | $7.12 | 722,000 | — | — |
| 2004-03-18 | $7.25 | $7.25 | 1,149,600 | — | — |
| 2004-03-17 | $7.28 | $7.28 | 1,865,200 | — | — |
| 2004-03-16 | $6.95 | $6.95 | 2,804,000 | — | — |
| 2004-03-15 | $7.18 | $7.18 | 1,716,400 | — | — |
| 2004-03-12 | $7.46 | $7.46 | 1,306,800 | — | — |
| 2004-03-11 | $7.32 | $7.32 | 1,472,400 | — | — |
| 2004-03-10 | $7.34 | $7.34 | 1,996,000 | — | — |
| 2004-03-09 | $7.53 | $7.53 | 1,614,800 | — | — |
| 2004-03-08 | $7.68 | $7.68 | 2,046,000 | — | — |
| 2004-03-05 | $8.08 | $8.08 | 2,697,600 | — | — |
| 2004-03-04 | $7.62 | $7.62 | 1,506,000 | — | — |
| 2004-03-03 | $7.53 | $7.53 | 1,000,000 | — | — |
| 2004-03-02 | $7.45 | $7.45 | 1,453,200 | — | — |
| 2004-03-01 | $7.46 | $7.46 | 2,432,800 | — | — |
| 2004-02-27 | $7.43 | $7.43 | 1,106,000 | — | — |
| 2004-02-26 | $7.39 | $7.39 | 939,200 | — | — |
| 2004-02-25 | $7.35 | $7.35 | 2,353,600 | — | — |
| 2004-02-24 | $6.88 | $6.87 | 3,015,200 | — | — |
| 2004-02-23 | $6.96 | $6.96 | 2,445,200 | — | — |
| 2004-02-20 | $7.25 | $7.25 | 3,989,600 | — | — |
| 2004-02-19 | $7.72 | $7.72 | 2,449,600 | — | — |
| 2004-02-18 | $7.59 | $7.59 | 1,041,600 | — | — |
| 2004-02-17 | $7.56 | $7.56 | 1,473,200 | — | — |
| 2004-02-13 | $7.48 | $7.48 | 1,915,200 | — | — |
| 2004-02-12 | $7.62 | $7.62 | 2,837,200 | — | — |
| 2004-02-11 | $7.63 | $7.63 | 1,761,200 | — | — |
| 2004-02-10 | $7.53 | $7.53 | 3,412,000 | — | — |
| 2004-02-09 | $7.24 | $7.24 | 2,761,200 | — | — |
| 2004-02-06 | $6.95 | $6.95 | 2,302,800 | — | — |
| 2004-02-05 | $6.91 | $6.91 | 3,644,000 | — | — |
| 2004-02-04 | $6.58 | $6.58 | 1,736,400 | — | — |
| 2004-02-03 | $6.71 | $6.71 | 2,185,600 | — | — |
| 2004-02-02 | $6.50 | $6.50 | 2,257,600 | — | — |
| 2004-01-30 | $6.37 | $6.37 | 1,498,800 | — | — |
| 2004-01-29 | $6.33 | $6.33 | 1,545,600 | — | — |
| 2004-01-28 | $6.52 | $6.52 | 3,641,600 | — | — |
| 2004-01-27 | $6.81 | $6.81 | 7,146,000 | — | — |
| 2004-01-26 | $6.56 | $6.56 | 3,876,000 | — | — |
| 2004-01-23 | $6.25 | $6.25 | 3,279,200 | — | — |
| 2004-01-22 | $6.21 | $6.21 | 1,163,600 | — | — |
| 2004-01-21 | $6.19 | $6.19 | 1,014,800 | — | — |
| 2004-01-20 | $6.34 | $6.34 | 2,315,600 | — | — |
| 2004-01-16 | $6.01 | $6.01 | 2,026,800 | — | — |
| 2004-01-15 | $6.09 | $6.09 | 2,381,600 | — | — |
| 2004-01-14 | $6.14 | $6.14 | 2,546,400 | — | — |
| 2004-01-13 | $6.25 | $6.25 | 3,526,800 | — | — |
| 2004-01-12 | $6.31 | $6.31 | 4,829,200 | — | — |
| 2004-01-09 | $6.22 | $6.22 | 17,319,600 | — | — |
| 2004-01-08 | $5.59 | $5.59 | 4,094,400 | — | — |
| 2004-01-07 | $5.38 | $5.38 | 2,379,600 | — | — |
| 2004-01-06 | $5.30 | $5.30 | 2,744,000 | — | — |
| 2004-01-05 | $5.16 | $5.16 | 3,097,200 | — | — |
| 2004-01-02 | $4.78 | $4.78 | 539,200 | — | — |