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
- 1996-08-08 to 2026-08-27
- 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 |
|---|---|---|---|
| 2004-12-31 | $7.20 | $7.20 | 2,513 |
| 2004-12-30 | $7.20 | $7.20 | 4,850 |
| 2004-12-29 | $7.60 | $7.60 | 3,963 |
| 2004-12-28 | $7.68 | $7.68 | 3,050 |
| 2004-12-27 | $8.08 | $8.08 | 12,238 |
| 2004-12-23 | $8.16 | $8.16 | 17,675 |
| 2004-12-22 | $7.52 | $7.52 | 18,088 |
| 2004-12-21 | $6.80 | $6.80 | 3,688 |
| 2004-12-20 | $6.72 | $6.72 | 6,088 |
| 2004-12-17 | $6.88 | $6.88 | 3,300 |
| 2004-12-16 | $6.80 | $6.80 | 7,225 |
| 2004-12-15 | $7.20 | $7.20 | 18,200 |
| 2004-12-14 | $7.76 | $7.76 | 21,850 |
| 2004-12-13 | $7.76 | $7.76 | 7,763 |
| 2004-12-10 | $6.96 | $6.96 | 20,050 |
| 2004-12-09 | $6.08 | $6.08 | 6,100 |
| 2004-12-08 | $6.40 | $6.40 | 4,313 |
| 2004-12-07 | $6.40 | $6.40 | 20,100 |
| 2004-12-06 | $5.44 | $5.44 | 28,250 |
| 2004-12-03 | $5.20 | $5.20 | 15,050 |
| 2004-12-02 | $5.92 | $5.92 | 12,438 |
| 2004-12-01 | $5.20 | $5.20 | 26,488 |
| 2004-11-30 | $4.96 | $4.96 | 29,425 |
| 2004-11-29 | $3.36 | $3.36 | 6,263 |
| 2004-11-26 | $3.60 | $3.60 | 0 |
| 2004-11-24 | $3.60 | $3.60 | 7,963 |
| 2004-11-23 | $3.44 | $3.44 | 7,638 |
| 2004-11-22 | $3.36 | $3.36 | 2,063 |
| 2004-11-19 | $3.84 | $3.84 | 1,325 |
| 2004-11-18 | $4.16 | $4.16 | 3,963 |
| 2004-11-17 | $4.00 | $4.00 | 5,650 |
| 2004-11-16 | $4.32 | $4.32 | 0 |
| 2004-11-15 | $4.32 | $4.32 | 0 |
| 2004-11-12 | $4.32 | $4.32 | 6,888 |
| 2004-11-11 | $3.60 | $3.60 | 163 |
| 2004-11-10 | $3.76 | $3.76 | 938 |
| 2004-11-09 | $3.92 | $3.92 | 2,375 |
| 2004-11-08 | $3.76 | $3.76 | 0 |
| 2004-11-05 | $3.76 | $3.76 | 400 |
| 2004-11-04 | $4.00 | $4.00 | 325 |
| 2004-11-03 | $4.40 | $4.40 | 1,675 |
| 2004-11-02 | $4.16 | $4.16 | 375 |
| 2004-11-01 | $4.16 | $4.16 | 11,875 |
| 2004-10-29 | $4.00 | $4.00 | 7,750 |
| 2004-10-28 | $3.52 | $3.52 | 63 |
| 2004-10-27 | $3.52 | $3.52 | 950 |
| 2004-10-26 | $3.44 | $3.44 | 0 |
| 2004-10-25 | $3.44 | $3.44 | 0 |
| 2004-10-22 | $3.44 | $3.44 | 2,013 |
| 2004-10-21 | $4.00 | $4.00 | 4,663 |
| 2004-10-20 | $3.68 | $3.68 | 3,463 |
| 2004-10-19 | $4.00 | $4.00 | 38 |
| 2004-10-18 | $4.00 | $4.00 | 0 |
| 2004-10-15 | $4.00 | $4.00 | 1,538 |
| 2004-10-14 | $4.00 | $4.00 | 0 |
| 2004-10-13 | $4.00 | $4.00 | 0 |
| 2004-10-12 | $4.00 | $4.00 | 4,313 |
| 2004-10-11 | $3.84 | $3.84 | 0 |
| 2004-10-08 | $3.84 | $3.84 | 0 |
| 2004-10-07 | $3.84 | $3.84 | 0 |
| 2004-10-06 | $3.84 | $3.84 | 550 |
| 2004-10-05 | $3.84 | $3.84 | 0 |
| 2004-10-04 | $3.84 | $3.84 | 0 |
| 2004-10-01 | $3.84 | $3.84 | 150 |
| 2004-09-30 | $3.44 | $3.44 | 438 |
| 2004-09-29 | $4.08 | $4.08 | 938 |
| 2004-09-28 | $4.08 | $4.08 | 288 |
| 2004-09-27 | $4.08 | $4.08 | 75 |
| 2004-09-24 | $4.08 | $4.08 | 1,688 |
| 2004-09-23 | $3.68 | $3.68 | 625 |
| 2004-09-22 | $3.60 | $3.60 | 1,988 |
| 2004-09-21 | $3.60 | $3.60 | 0 |
| 2004-09-20 | $3.60 | $3.60 | 0 |
| 2004-09-17 | $3.60 | $3.60 | 38 |
| 2004-09-16 | $3.60 | $3.60 | 138 |
| 2004-09-15 | $3.60 | $3.60 | 1,338 |
| 2004-09-14 | $4.08 | $4.08 | 1,800 |
| 2004-09-13 | $3.44 | $3.44 | 213 |
| 2004-09-10 | $3.68 | $3.68 | 5,725 |
| 2004-09-09 | $3.20 | $3.20 | 2,538 |
| 2004-09-08 | $3.84 | $3.84 | 4,138 |
| 2004-09-07 | $3.36 | $3.36 | 425 |
| 2004-09-03 | $3.92 | $3.92 | 500 |
| 2004-09-02 | $3.20 | $3.20 | 438 |
| 2004-09-01 | $3.60 | $3.60 | 0 |
| 2004-08-31 | $3.60 | $3.60 | 513 |
| 2004-08-30 | $3.92 | $3.92 | 0 |
| 2004-08-27 | $3.92 | $3.92 | 125 |
| 2004-08-26 | $3.92 | $3.92 | 1,750 |
| 2004-08-25 | $3.84 | $3.84 | 3,750 |
| 2004-08-24 | $4.00 | $4.00 | 6,125 |
| 2004-08-23 | $3.84 | $3.84 | 10,225 |
| 2004-08-20 | $4.00 | $4.00 | 13,888 |
| 2004-08-19 | $3.52 | $3.52 | 5,900 |
| 2004-08-18 | $3.52 | $3.52 | 2,738 |
| 2004-08-17 | $3.84 | $3.84 | 1,625 |
| 2004-08-16 | $4.16 | $4.16 | 5,875 |
| 2004-08-13 | $4.40 | $4.40 | 38 |
| 2004-08-12 | $3.76 | $3.76 | 2,225 |
| 2004-08-11 | $4.40 | $4.40 | 7,213 |
| 2004-08-10 | $4.00 | $4.00 | 3,338 |
| 2004-08-09 | $3.28 | $3.28 | 3,125 |
| 2004-08-06 | $3.68 | $3.68 | 988 |
| 2004-08-05 | $3.44 | $3.44 | 6,675 |
| 2004-08-04 | $3.68 | $3.68 | 263 |
| 2004-08-03 | $3.92 | $3.92 | 0 |
| 2004-08-02 | $3.92 | $3.92 | 5,000 |
| 2004-07-30 | $3.92 | $3.92 | 4,988 |
| 2004-07-29 | $3.84 | $3.84 | 63 |
| 2004-07-28 | $3.04 | $3.04 | 0 |
| 2004-07-27 | $3.04 | $3.04 | 3,538 |
| 2004-07-26 | $3.20 | $3.20 | 0 |
| 2004-07-23 | $3.20 | $3.20 | 0 |
| 2004-07-22 | $3.20 | $3.20 | 1,188 |
| 2004-07-21 | $4.00 | $4.00 | 125 |
| 2004-07-20 | $4.00 | $4.00 | 2,000 |
| 2004-07-19 | $3.52 | $3.52 | 788 |
| 2004-07-16 | $3.52 | $3.52 | 500 |
| 2004-07-15 | $4.00 | $4.00 | 775 |
| 2004-07-14 | $3.60 | $3.60 | 375 |
| 2004-07-13 | $4.00 | $4.00 | 725 |
| 2004-07-12 | $4.00 | $4.00 | 1,938 |
| 2004-07-09 | $3.36 | $3.36 | 5,250 |
| 2004-07-08 | $3.60 | $3.60 | 3,400 |
| 2004-07-07 | $3.76 | $3.76 | 1,175 |
| 2004-07-06 | $3.20 | $3.20 | 3,275 |
| 2004-07-02 | $4.00 | $4.00 | 0 |
| 2004-07-01 | $4.00 | $4.00 | 2,988 |
| 2004-06-30 | $4.16 | $4.16 | 550 |
| 2004-06-29 | $3.60 | $3.60 | 3,813 |
| 2004-06-28 | $3.60 | $3.60 | 7,250 |
| 2004-06-25 | $3.20 | $3.20 | 4,525 |
| 2004-06-24 | $3.20 | $3.20 | 1,125 |
| 2004-06-23 | $3.84 | $3.84 | 750 |
| 2004-06-22 | $3.36 | $3.36 | 7,100 |
| 2004-06-21 | $3.60 | $3.60 | 100 |
| 2004-06-18 | $3.60 | $3.60 | 613 |
| 2004-06-17 | $3.84 | $3.84 | 2,125 |
| 2004-06-16 | $4.16 | $4.16 | 438 |
| 2004-06-15 | $3.28 | $3.28 | 4,463 |
| 2004-06-14 | $3.44 | $3.44 | 325 |
| 2004-06-10 | $3.84 | $3.84 | 2,063 |
| 2004-06-09 | $3.92 | $3.92 | 2,500 |
| 2004-06-08 | $4.16 | $4.16 | 325 |
| 2004-06-07 | $4.16 | $4.16 | 5,625 |
| 2004-06-04 | $4.08 | $4.08 | 463 |
| 2004-06-03 | $4.40 | $4.40 | 1,425 |
| 2004-06-02 | $4.00 | $4.00 | 6,438 |
| 2004-06-01 | $4.16 | $4.16 | 12,500 |
| 2004-05-28 | $4.00 | $4.00 | 3,950 |
| 2004-05-27 | $3.68 | $3.68 | 825 |
| 2004-05-26 | $3.60 | $3.60 | 88 |
| 2004-05-25 | $4.00 | $4.00 | 7,600 |
| 2004-05-24 | $4.80 | $4.80 | 625 |
| 2004-05-21 | $4.96 | $4.96 | 11,563 |
| 2004-05-20 | $4.24 | $4.24 | 5,913 |
| 2004-05-19 | $5.20 | $5.20 | 11,575 |
| 2004-05-18 | $3.76 | $3.76 | 6,825 |
| 2004-05-17 | $4.32 | $4.32 | 7,888 |
| 2004-05-14 | $4.40 | $4.40 | 575 |
| 2004-05-13 | $4.40 | $4.40 | 688 |
| 2004-05-12 | $4.80 | $4.80 | 4,188 |
| 2004-05-11 | $4.40 | $4.40 | 0 |
| 2004-05-10 | $4.40 | $4.40 | 375 |
| 2004-05-07 | $4.96 | $4.96 | 0 |
| 2004-05-06 | $4.96 | $4.96 | 0 |
| 2004-05-05 | $4.96 | $4.96 | 0 |
| 2004-05-04 | $4.96 | $4.96 | 0 |
| 2004-05-03 | $4.96 | $4.96 | 0 |
| 2004-04-30 | $4.96 | $4.96 | 0 |
| 2004-04-29 | $4.96 | $4.96 | 1,150 |
| 2004-04-28 | $4.80 | $4.80 | 1,188 |
| 2004-04-27 | $4.24 | $4.24 | 2,250 |
| 2004-04-26 | $4.72 | $4.72 | 250 |
| 2004-04-23 | $5.20 | $5.20 | 4,175 |
| 2004-04-22 | $5.36 | $5.36 | 0 |
| 2004-04-21 | $5.36 | $5.36 | 3,400 |
| 2004-04-20 | $4.80 | $4.80 | 4,750 |
| 2004-04-19 | $5.52 | $5.52 | 938 |
| 2004-04-16 | $5.68 | $5.68 | 10,000 |
| 2004-04-15 | $5.60 | $5.60 | 16,838 |
| 2004-04-14 | $4.32 | $4.32 | 625 |
| 2004-04-13 | $4.32 | $4.32 | 125 |
| 2004-04-12 | $4.32 | $4.32 | 63 |
| 2004-04-08 | $4.80 | $4.80 | 0 |
| 2004-04-07 | $4.80 | $4.80 | 4,438 |
| 2004-04-06 | $4.80 | $4.80 | 1,013 |
| 2004-04-05 | $4.80 | $4.80 | 1,388 |
| 2004-04-02 | $4.80 | $4.80 | 0 |
| 2004-04-01 | $4.80 | $4.80 | 650 |
| 2004-03-31 | $4.80 | $4.80 | 4,025 |
| 2004-03-30 | $4.48 | $4.48 | 2,450 |
| 2004-03-29 | $4.48 | $4.48 | 625 |
| 2004-03-26 | $4.56 | $4.56 | 1,438 |
| 2004-03-25 | $4.48 | $4.48 | 2,363 |
| 2004-03-24 | $4.56 | $4.56 | 2,388 |
| 2004-03-23 | $4.48 | $4.48 | 2,188 |
| 2004-03-22 | $4.32 | $4.32 | 4,725 |
| 2004-03-19 | $5.20 | $5.20 | 1,200 |
| 2004-03-18 | $4.80 | $4.80 | 1,375 |
| 2004-03-17 | $4.80 | $4.80 | 2,875 |
| 2004-03-16 | $5.60 | $5.60 | 0 |
| 2004-03-15 | $5.60 | $5.60 | 175 |
| 2004-03-12 | $5.20 | $5.20 | 2,913 |
| 2004-03-11 | $5.12 | $5.12 | 2,375 |
| 2004-03-10 | $5.12 | $5.12 | 3,750 |
| 2004-03-09 | $5.28 | $5.28 | 1,063 |
| 2004-03-08 | $5.28 | $5.28 | 4,550 |
| 2004-03-05 | $5.28 | $5.28 | 38 |
| 2004-03-04 | $5.36 | $5.36 | 500 |
| 2004-03-03 | $6.00 | $6.00 | 1,000 |
| 2004-03-02 | $6.00 | $6.00 | 5,363 |
| 2004-03-01 | $6.24 | $6.24 | 0 |
| 2004-02-27 | $6.24 | $6.24 | 2,225 |
| 2004-02-26 | $5.20 | $5.20 | 288 |
| 2004-02-25 | $6.40 | $6.40 | 0 |
| 2004-02-24 | $6.40 | $6.40 | 1,575 |
| 2004-02-23 | $6.48 | $6.48 | 2,863 |
| 2004-02-20 | $6.40 | $6.40 | 1,000 |
| 2004-02-19 | $6.40 | $6.40 | 1,950 |
| 2004-02-18 | $6.24 | $6.24 | 213 |
| 2004-02-17 | $6.48 | $6.48 | 3,200 |
| 2004-02-13 | $6.80 | $6.80 | 650 |
| 2004-02-12 | $6.56 | $6.56 | 2,425 |
| 2004-02-11 | $7.28 | $7.28 | 2,350 |
| 2004-02-10 | $7.20 | $7.20 | 2,888 |
| 2004-02-09 | $6.48 | $6.48 | 3,975 |
| 2004-02-06 | $7.12 | $7.12 | 2,725 |
| 2004-02-05 | $7.04 | $7.04 | 1,663 |
| 2004-02-04 | $7.04 | $7.04 | 2,588 |
| 2004-02-03 | $7.28 | $7.28 | 2,450 |
| 2004-02-02 | $7.20 | $7.20 | 1,900 |
| 2004-01-30 | $8.00 | $8.00 | 4,613 |
| 2004-01-29 | $7.20 | $7.20 | 1,525 |
| 2004-01-28 | $7.20 | $7.20 | 4,138 |
| 2004-01-27 | $7.44 | $7.44 | 2,288 |
| 2004-01-26 | $7.20 | $7.20 | 950 |
| 2004-01-23 | $7.60 | $7.60 | 138 |
| 2004-01-22 | $7.36 | $7.36 | 1,275 |
| 2004-01-21 | $7.20 | $7.20 | 575 |
| 2004-01-20 | $7.68 | $7.68 | 3,338 |
| 2004-01-16 | $7.68 | $7.68 | 2,975 |
| 2004-01-15 | $7.20 | $7.20 | 5,013 |
| 2004-01-14 | $7.20 | $7.20 | 8,125 |
| 2004-01-13 | $7.20 | $7.20 | 9,313 |
| 2004-01-12 | $7.04 | $7.04 | 1,488 |
| 2004-01-09 | $7.20 | $7.20 | 3,013 |
| 2004-01-08 | $7.36 | $7.36 | 2,025 |
| 2004-01-07 | $7.44 | $7.44 | 2,488 |
| 2004-01-06 | $7.76 | $7.76 | 9,188 |
| 2004-01-05 | $7.60 | $7.60 | 15,550 |
| 2004-01-02 | $6.88 | $6.88 | 1,738 |