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
- 1991-02-01 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 | $5.08 | $5.08 | 103,700 | — | — |
| 2004-12-30 | $5.14 | $5.14 | 113,800 | — | — |
| 2004-12-29 | $5.19 | $5.19 | 123,700 | — | — |
| 2004-12-28 | $5.19 | $5.19 | 165,500 | — | — |
| 2004-12-27 | $4.83 | $4.83 | 155,900 | — | — |
| 2004-12-23 | $4.89 | $4.89 | 261,500 | — | — |
| 2004-12-22 | $5.02 | $5.02 | 157,100 | — | — |
| 2004-12-21 | $5.11 | $5.11 | 88,500 | — | — |
| 2004-12-20 | $5.06 | $5.06 | 446,100 | — | — |
| 2004-12-17 | $5.08 | $5.08 | 278,800 | — | — |
| 2004-12-16 | $5.33 | $5.33 | 159,600 | — | — |
| 2004-12-15 | $5.55 | $5.55 | 137,400 | — | — |
| 2004-12-14 | $5.54 | $5.54 | 111,400 | — | — |
| 2004-12-13 | $5.59 | $5.59 | 115,000 | — | — |
| 2004-12-10 | $5.44 | $5.44 | 206,300 | — | — |
| 2004-12-09 | $5.52 | $5.52 | 243,900 | — | — |
| 2004-12-08 | $5.54 | $5.54 | 356,300 | — | — |
| 2004-12-07 | $5.58 | $5.58 | 320,700 | — | — |
| 2004-12-06 | $5.80 | $5.80 | 357,200 | — | — |
| 2004-12-03 | $5.94 | $5.94 | 327,700 | — | — |
| 2004-12-02 | $6.22 | $6.22 | 258,400 | — | — |
| 2004-12-01 | $6.27 | $6.27 | 210,600 | — | — |
| 2004-11-30 | $6.45 | $6.45 | 208,900 | — | — |
| 2004-11-29 | $6.29 | $6.29 | 160,100 | — | — |
| 2004-11-26 | $6.12 | $6.12 | 77,100 | — | — |
| 2004-11-24 | $6.14 | $6.14 | 141,800 | — | — |
| 2004-11-23 | $6.24 | $6.24 | 413,000 | — | — |
| 2004-11-22 | $6.47 | $6.47 | 1,641,100 | — | — |
| 2004-11-19 | $6.48 | $6.48 | 204,400 | — | — |
| 2004-11-18 | $6.30 | $6.30 | 1,341,600 | — | — |
| 2004-11-17 | $6.35 | $6.35 | 335,600 | — | — |
| 2004-11-16 | $6.50 | $6.50 | 233,200 | — | — |
| 2004-11-15 | $6.69 | $6.69 | 170,700 | — | — |
| 2004-11-12 | $6.68 | $6.68 | 234,100 | — | — |
| 2004-11-11 | $6.91 | $6.91 | 369,500 | — | — |
| 2004-11-10 | $6.62 | $6.62 | 509,600 | — | — |
| 2004-11-09 | $6.50 | $6.50 | 996,600 | — | — |
| 2004-11-08 | $5.85 | $5.85 | 157,700 | — | — |
| 2004-11-05 | $5.76 | $5.76 | 119,500 | — | — |
| 2004-11-04 | $5.65 | $5.65 | 121,400 | — | — |
| 2004-11-03 | $5.60 | $5.60 | 101,500 | — | — |
| 2004-11-02 | $5.54 | $5.54 | 166,400 | — | — |
| 2004-11-01 | $5.50 | $5.50 | 278,100 | — | — |
| 2004-10-29 | $5.64 | $5.64 | 318,400 | — | — |
| 2004-10-28 | $5.74 | $5.74 | 1,107,600 | — | — |
| 2004-10-27 | $5.46 | $5.46 | 415,000 | — | — |
| 2004-10-26 | $5.62 | $5.62 | 349,200 | — | — |
| 2004-10-25 | $5.75 | $5.75 | 309,600 | — | — |
| 2004-10-22 | $5.60 | $5.60 | 400,200 | — | — |
| 2004-10-21 | $5.46 | $5.46 | 211,800 | — | — |
| 2004-10-20 | $5.38 | $5.38 | 190,100 | — | — |
| 2004-10-19 | $5.18 | $5.18 | 474,500 | — | — |
| 2004-10-18 | $5.45 | $5.45 | 711,100 | — | — |
| 2004-10-15 | $4.84 | $4.84 | 176,200 | — | — |
| 2004-10-14 | $4.71 | $4.71 | 161,000 | — | — |
| 2004-10-13 | $4.90 | $4.90 | 245,500 | — | — |
| 2004-10-12 | $5.09 | $5.09 | 180,500 | — | — |
| 2004-10-11 | $5.37 | $5.37 | 132,400 | — | — |
| 2004-10-08 | $5.38 | $5.38 | 386,700 | — | — |
| 2004-10-07 | $5.57 | $5.57 | 710,200 | — | — |
| 2004-10-06 | $5.60 | $5.60 | 2,005,300 | — | — |
| 2004-10-05 | $5.50 | $5.50 | 2,843,500 | — | — |
| 2004-10-04 | $4.67 | $4.67 | 169,000 | — | — |
| 2004-10-01 | $4.76 | $4.76 | 108,400 | — | — |
| 2004-09-30 | $4.53 | $4.53 | 91,800 | — | — |
| 2004-09-29 | $4.65 | $4.65 | 54,700 | — | — |
| 2004-09-28 | $4.58 | $4.58 | 70,900 | — | — |
| 2004-09-27 | $4.73 | $4.73 | 103,800 | — | — |
| 2004-09-24 | $4.84 | $4.84 | 85,500 | — | — |
| 2004-09-23 | $4.80 | $4.80 | 158,000 | — | — |
| 2004-09-22 | $4.75 | $4.75 | 222,400 | — | — |
| 2004-09-21 | $5.10 | $5.10 | 151,800 | — | — |
| 2004-09-20 | $4.99 | $4.99 | 144,500 | — | — |
| 2004-09-17 | $4.95 | $4.95 | 318,500 | — | — |
| 2004-09-16 | $4.93 | $4.93 | 84,300 | — | — |
| 2004-09-15 | $4.73 | $4.73 | 87,000 | — | — |
| 2004-09-14 | $4.81 | $4.81 | 127,400 | — | — |
| 2004-09-13 | $4.90 | $4.90 | 241,000 | — | — |
| 2004-09-10 | $4.65 | $4.65 | 134,300 | — | — |
| 2004-09-09 | $4.47 | $4.47 | 141,300 | — | — |
| 2004-09-08 | $4.40 | $4.40 | 145,100 | — | — |
| 2004-09-07 | $4.38 | $4.38 | 240,600 | — | — |
| 2004-09-03 | $4.24 | $4.24 | 97,300 | — | — |
| 2004-09-02 | $4.41 | $4.41 | 425,200 | — | — |
| 2004-09-01 | $3.99 | $3.99 | 278,100 | — | — |
| 2004-08-31 | $3.64 | $3.64 | 112,100 | — | — |
| 2004-08-30 | $3.40 | $3.40 | 97,700 | — | — |
| 2004-08-27 | $3.50 | $3.50 | 96,500 | — | — |
| 2004-08-26 | $3.30 | $3.30 | 136,700 | — | — |
| 2004-08-25 | $3.45 | $3.45 | 159,500 | — | — |
| 2004-08-24 | $3.28 | $3.28 | 70,400 | — | — |
| 2004-08-23 | $3.36 | $3.36 | 73,500 | — | — |
| 2004-08-20 | $3.46 | $3.46 | 94,000 | — | — |
| 2004-08-19 | $3.21 | $3.21 | 92,900 | — | — |
| 2004-08-18 | $3.53 | $3.53 | 75,700 | — | — |
| 2004-08-17 | $3.26 | $3.26 | 53,600 | — | — |
| 2004-08-16 | $3.35 | $3.35 | 135,100 | — | — |
| 2004-08-13 | $3.15 | $3.15 | 56,500 | — | — |
| 2004-08-12 | $3.01 | $3.01 | 247,800 | — | — |
| 2004-08-11 | $3.15 | $3.15 | 128,300 | — | — |
| 2004-08-10 | $3.29 | $3.29 | 112,000 | — | — |
| 2004-08-09 | $3.21 | $3.21 | 121,000 | — | — |
| 2004-08-06 | $3.21 | $3.21 | 157,300 | — | — |
| 2004-08-05 | $3.34 | $3.34 | 157,700 | — | — |
| 2004-08-04 | $3.36 | $3.36 | 229,100 | — | — |
| 2004-08-03 | $3.34 | $3.34 | 207,700 | — | — |
| 2004-08-02 | $3.43 | $3.43 | 89,000 | — | — |
| 2004-07-30 | $3.44 | $3.44 | 236,900 | — | — |
| 2004-07-29 | $3.35 | $3.35 | 187,600 | — | — |
| 2004-07-28 | $3.37 | $3.37 | 228,800 | — | — |
| 2004-07-27 | $3.44 | $3.44 | 360,900 | — | — |
| 2004-07-26 | $3.44 | $3.44 | 286,900 | — | — |
| 2004-07-23 | $3.51 | $3.51 | 275,900 | — | — |
| 2004-07-22 | $3.81 | $3.81 | 501,000 | — | — |
| 2004-07-21 | $3.70 | $3.70 | 282,700 | — | — |
| 2004-07-20 | $3.94 | $3.94 | 390,300 | — | — |
| 2004-07-19 | $3.74 | $3.74 | 563,100 | — | — |
| 2004-07-16 | $3.78 | $3.78 | 314,500 | — | — |
| 2004-07-15 | $3.89 | $3.89 | 278,600 | — | — |
| 2004-07-14 | $3.46 | $3.46 | 655,200 | — | — |
| 2004-07-13 | $3.50 | $3.50 | 613,500 | — | — |
| 2004-07-12 | $3.62 | $3.62 | 1,387,600 | — | — |
| 2004-07-09 | $3.46 | $3.46 | 3,595,900 | — | — |
| 2004-07-08 | $5.23 | $5.23 | 171,500 | — | — |
| 2004-07-07 | $5.35 | $5.35 | 80,300 | — | — |
| 2004-07-06 | $5.35 | $5.35 | 175,900 | — | — |
| 2004-07-02 | $5.57 | $5.57 | 108,300 | — | — |
| 2004-07-01 | $5.69 | $5.69 | 95,500 | — | — |
| 2004-06-30 | $5.89 | $5.89 | 211,000 | — | — |
| 2004-06-29 | $5.65 | $5.65 | 297,600 | — | — |
| 2004-06-28 | $5.62 | $5.62 | 195,200 | — | — |
| 2004-06-25 | $5.77 | $5.77 | 591,700 | — | — |
| 2004-06-24 | $5.73 | $5.73 | 204,300 | — | — |
| 2004-06-23 | $5.80 | $5.80 | 104,600 | — | — |
| 2004-06-22 | $5.64 | $5.64 | 117,800 | — | — |
| 2004-06-21 | $5.70 | $5.70 | 127,500 | — | — |
| 2004-06-18 | $5.70 | $5.70 | 230,700 | — | — |
| 2004-06-17 | $5.46 | $5.46 | 131,600 | — | — |
| 2004-06-16 | $5.52 | $5.52 | 231,300 | — | — |
| 2004-06-15 | $5.50 | $5.50 | 182,200 | — | — |
| 2004-06-14 | $5.58 | $5.58 | 934,400 | — | — |
| 2004-06-10 | $5.35 | $5.35 | 397,800 | — | — |
| 2004-06-09 | $5.30 | $5.30 | 213,400 | — | — |
| 2004-06-08 | $5.56 | $5.56 | 214,600 | — | — |
| 2004-06-07 | $5.66 | $5.66 | 144,100 | — | — |
| 2004-06-04 | $5.53 | $5.53 | 160,300 | — | — |
| 2004-06-03 | $5.45 | $5.45 | 252,400 | — | — |
| 2004-06-02 | $5.68 | $5.68 | 147,500 | — | — |
| 2004-06-01 | $5.65 | $5.65 | 282,200 | — | — |
| 2004-05-28 | $5.60 | $5.60 | 329,300 | — | — |
| 2004-05-27 | $5.68 | $5.68 | 761,700 | — | — |
| 2004-05-26 | $5.44 | $5.44 | 398,000 | — | — |
| 2004-05-25 | $5.51 | $5.51 | 286,300 | — | — |
| 2004-05-24 | $5.19 | $5.19 | 127,100 | — | — |
| 2004-05-21 | $5.22 | $5.22 | 304,800 | — | — |
| 2004-05-20 | $5.14 | $5.14 | 311,900 | — | — |
| 2004-05-19 | $5.11 | $5.11 | 397,400 | — | — |
| 2004-05-18 | $5.15 | $5.15 | 770,000 | — | — |
| 2004-05-17 | $5.50 | $5.50 | 410,200 | — | — |
| 2004-05-14 | $6.08 | $6.08 | 170,200 | — | — |
| 2004-05-13 | $6.05 | $6.05 | 183,100 | — | — |
| 2004-05-12 | $6.12 | $6.12 | 265,200 | — | — |
| 2004-05-11 | $6.12 | $6.12 | 349,600 | — | — |
| 2004-05-10 | $6.01 | $6.01 | 687,000 | — | — |
| 2004-05-07 | $6.53 | $6.53 | 259,000 | — | — |
| 2004-05-06 | $6.50 | $6.50 | 367,900 | — | — |
| 2004-05-05 | $6.54 | $6.54 | 469,400 | — | — |
| 2004-05-04 | $6.56 | $6.56 | 655,200 | — | — |
| 2004-05-03 | $6.74 | $6.74 | 436,100 | — | — |
| 2004-04-30 | $6.81 | $6.81 | 616,200 | — | — |
| 2004-04-29 | $7.50 | $7.50 | 949,600 | — | — |
| 2004-04-28 | $8.07 | $8.07 | 493,000 | — | — |
| 2004-04-27 | $8.76 | $8.76 | 414,300 | — | — |
| 2004-04-26 | $8.53 | $8.53 | 447,600 | — | — |
| 2004-04-23 | $8.50 | $8.50 | 521,400 | — | — |
| 2004-04-22 | $8.66 | $8.66 | 988,600 | — | — |
| 2004-04-21 | $8.36 | $8.36 | 1,145,200 | — | — |
| 2004-04-20 | $7.52 | $7.52 | 431,900 | — | — |
| 2004-04-19 | $7.35 | $7.35 | 257,500 | — | — |
| 2004-04-16 | $7.08 | $7.08 | 397,500 | — | — |
| 2004-04-15 | $7.12 | $7.12 | 474,600 | — | — |
| 2004-04-14 | $7.32 | $7.32 | 349,500 | — | — |
| 2004-04-13 | $7.18 | $7.18 | 583,200 | — | — |
| 2004-04-12 | $7.29 | $7.29 | 752,400 | — | — |
| 2004-04-08 | $7.22 | $7.22 | 1,843,400 | — | — |
| 2004-04-07 | $6.93 | $6.93 | 881,200 | — | — |
| 2004-04-06 | $7.50 | $7.50 | 1,313,500 | — | — |
| 2004-04-05 | $6.99 | $6.99 | 836,200 | — | — |
| 2004-04-02 | $6.17 | $6.17 | 1,275,400 | — | — |
| 2004-04-01 | $6.41 | $6.41 | 500,900 | — | — |
| 2004-03-31 | $6.59 | $6.59 | 373,300 | — | — |
| 2004-03-30 | $6.82 | $6.82 | 488,900 | — | — |
| 2004-03-29 | $7.02 | $7.02 | 524,300 | — | — |
| 2004-03-26 | $6.89 | $6.89 | 634,800 | — | — |
| 2004-03-25 | $6.55 | $6.55 | 519,200 | — | — |
| 2004-03-24 | $6.80 | $6.80 | 334,100 | — | — |
| 2004-03-23 | $6.85 | $6.85 | 504,400 | — | — |
| 2004-03-22 | $7.05 | $7.05 | 253,800 | — | — |
| 2004-03-19 | $7.50 | $7.50 | 517,900 | — | — |
| 2004-03-18 | $7.60 | $7.60 | 313,600 | — | — |
| 2004-03-17 | $7.93 | $7.93 | 223,000 | — | — |
| 2004-03-16 | $7.95 | $7.95 | 661,000 | — | — |
| 2004-03-15 | $7.71 | $7.71 | 766,800 | — | — |
| 2004-03-12 | $7.53 | $7.53 | 552,800 | — | — |
| 2004-03-11 | $7.83 | $7.83 | 514,100 | — | — |
| 2004-03-10 | $8.25 | $8.25 | 254,500 | — | — |
| 2004-03-09 | $8.33 | $8.33 | 443,500 | — | — |
| 2004-03-08 | $8.50 | $8.50 | 497,500 | — | — |
| 2004-03-05 | $8.72 | $8.72 | 519,600 | — | — |
| 2004-03-04 | $8.70 | $8.70 | 1,943,600 | — | — |
| 2004-03-03 | $8.58 | $8.58 | 862,800 | — | — |
| 2004-03-02 | $9.32 | $9.32 | 1,197,500 | — | — |
| 2004-03-01 | $9.68 | $9.68 | 1,580,100 | — | — |
| 2004-02-27 | $10.29 | $10.29 | 2,373,300 | — | — |
| 2004-02-26 | $12.08 | $12.08 | 514,800 | — | — |
| 2004-02-25 | $11.69 | $11.69 | 710,300 | — | — |
| 2004-02-24 | $11.90 | $11.90 | 372,500 | — | — |
| 2004-02-23 | $12.34 | $12.34 | 373,400 | — | — |
| 2004-02-20 | $12.82 | $12.82 | 602,500 | — | — |
| 2004-02-19 | $12.66 | $12.66 | 743,100 | — | — |
| 2004-02-18 | $12.29 | $12.29 | 467,200 | — | — |
| 2004-02-17 | $11.98 | $11.98 | 1,146,400 | — | — |
| 2004-02-13 | $12.46 | $12.46 | 590,700 | — | — |
| 2004-02-12 | $12.89 | $12.89 | 1,589,100 | — | — |
| 2004-02-11 | $13.05 | $13.05 | 1,350,600 | — | — |
| 2004-02-10 | $12.41 | $12.41 | 280,000 | — | — |
| 2004-02-09 | $11.80 | $11.80 | 372,900 | — | — |
| 2004-02-06 | $11.80 | $11.80 | 344,900 | — | — |
| 2004-02-05 | $11.69 | $11.69 | 165,300 | — | — |
| 2004-02-04 | $11.65 | $11.65 | 204,800 | — | — |
| 2004-02-03 | $12.06 | $12.06 | 162,800 | — | — |
| 2004-02-02 | $12.20 | $12.20 | 171,800 | — | — |
| 2004-01-30 | $12.12 | $12.12 | 277,700 | — | — |
| 2004-01-29 | $12.37 | $12.37 | 821,500 | — | — |
| 2004-01-28 | $12.42 | $12.42 | 238,200 | — | — |
| 2004-01-27 | $13.21 | $13.21 | 248,300 | — | — |
| 2004-01-26 | $13.33 | $13.33 | 284,900 | — | — |
| 2004-01-23 | $12.99 | $12.99 | 331,600 | — | — |
| 2004-01-22 | $12.76 | $12.76 | 551,800 | — | — |
| 2004-01-21 | $12.59 | $12.59 | 515,900 | — | — |
| 2004-01-20 | $12.55 | $12.55 | 771,500 | — | — |
| 2004-01-16 | $11.88 | $11.88 | 931,300 | — | — |
| 2004-01-15 | $11.10 | $11.10 | 246,400 | — | — |
| 2004-01-14 | $11.00 | $11.00 | 191,900 | — | — |
| 2004-01-13 | $11.18 | $11.18 | 320,300 | — | — |
| 2004-01-12 | $11.16 | $11.16 | 265,100 | — | — |
| 2004-01-09 | $11.08 | $11.08 | 666,500 | — | — |
| 2004-01-08 | $10.48 | $10.48 | 637,100 | — | — |
| 2004-01-07 | $11.42 | $11.42 | 214,600 | — | — |
| 2004-01-06 | $11.58 | $11.58 | 372,400 | — | — |
| 2004-01-05 | $11.07 | $11.07 | 1,198,300 | — | — |
| 2004-01-02 | $12.10 | $12.10 | 2,787,300 | — | — |