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
- 2001-05-04 to 2026-09-02
- 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 | $4.60 | $4.60 | 18,200 | — | — |
| 2004-12-30 | $4.53 | $4.53 | 13,300 | — | — |
| 2004-12-29 | $4.52 | $4.52 | 14,000 | — | — |
| 2004-12-28 | $4.43 | $4.43 | 19,200 | — | — |
| 2004-12-27 | $4.50 | $4.50 | 3,100 | — | — |
| 2004-12-23 | $4.50 | $4.50 | 10,700 | — | — |
| 2004-12-22 | $4.30 | $4.30 | 6,400 | — | — |
| 2004-12-21 | $4.48 | $4.48 | 17,700 | — | — |
| 2004-12-20 | $4.59 | $4.59 | 10,400 | — | — |
| 2004-12-17 | $4.56 | $4.56 | 22,000 | — | — |
| 2004-12-16 | $4.60 | $4.60 | 16,800 | — | — |
| 2004-12-15 | $4.70 | $4.70 | 11,500 | — | — |
| 2004-12-14 | $4.70 | $4.70 | 15,300 | — | — |
| 2004-12-13 | $4.85 | $4.85 | 22,300 | — | — |
| 2004-12-10 | $4.49 | $4.49 | 9,700 | — | — |
| 2004-12-09 | $4.29 | $4.29 | 13,900 | — | — |
| 2004-12-08 | $4.28 | $4.28 | 4,800 | — | — |
| 2004-12-07 | $4.30 | $4.30 | 17,200 | — | — |
| 2004-12-06 | $4.41 | $4.41 | 15,600 | — | — |
| 2004-12-03 | $4.36 | $4.36 | 12,400 | — | — |
| 2004-12-02 | $4.62 | $4.62 | 9,100 | — | — |
| 2004-12-01 | $4.55 | $4.55 | 23,100 | — | — |
| 2004-11-30 | $4.89 | $4.89 | 6,600 | — | — |
| 2004-11-29 | $5.00 | $5.00 | 25,200 | — | — |
| 2004-11-26 | $5.01 | $5.01 | 14,100 | — | — |
| 2004-11-24 | $5.20 | $5.20 | 46,000 | — | — |
| 2004-11-23 | $4.65 | $4.65 | 75,800 | — | — |
| 2004-11-22 | $4.25 | $4.25 | 25,200 | — | — |
| 2004-11-19 | $4.14 | $4.14 | 8,500 | — | — |
| 2004-11-18 | $4.20 | $4.20 | 15,300 | — | — |
| 2004-11-17 | $4.30 | $4.30 | 59,500 | — | — |
| 2004-11-16 | $4.20 | $4.20 | 59,400 | — | — |
| 2004-11-15 | $4.01 | $4.01 | 7,700 | — | — |
| 2004-11-12 | $4.05 | $4.05 | 9,200 | — | — |
| 2004-11-11 | $4.03 | $4.03 | 4,500 | — | — |
| 2004-11-10 | $3.92 | $3.92 | 5,400 | — | — |
| 2004-11-09 | $3.91 | $3.91 | 5,000 | — | — |
| 2004-11-08 | $4.00 | $4.00 | 9,500 | — | — |
| 2004-11-05 | $4.00 | $4.00 | 13,300 | — | — |
| 2004-11-04 | $4.05 | $4.05 | 3,800 | — | — |
| 2004-11-03 | $4.00 | $4.00 | 9,100 | — | — |
| 2004-11-02 | $4.20 | $4.20 | 6,100 | — | — |
| 2004-11-01 | $4.30 | $4.30 | 6,600 | — | — |
| 2004-10-29 | $4.25 | $4.25 | 1,000 | — | — |
| 2004-10-28 | $4.25 | $4.25 | 100 | — | — |
| 2004-10-27 | $4.20 | $4.20 | 7,100 | — | — |
| 2004-10-26 | $4.24 | $4.24 | 7,400 | — | — |
| 2004-10-25 | $4.10 | $4.10 | 8,300 | — | — |
| 2004-10-22 | $4.10 | $4.10 | 2,000 | — | — |
| 2004-10-21 | $4.12 | $4.12 | 1,000 | — | — |
| 2004-10-20 | $4.15 | $4.15 | 6,600 | — | — |
| 2004-10-19 | $4.13 | $4.13 | 2,100 | — | — |
| 2004-10-18 | $4.10 | $4.10 | 4,500 | — | — |
| 2004-10-15 | $4.24 | $4.24 | 4,800 | — | — |
| 2004-10-14 | $4.10 | $4.10 | 6,700 | — | — |
| 2004-10-13 | $3.85 | $3.85 | 16,800 | — | — |
| 2004-10-12 | $4.15 | $4.15 | 5,700 | — | — |
| 2004-10-11 | $4.30 | $4.30 | 8,600 | — | — |
| 2004-10-08 | $4.29 | $4.29 | 900 | — | — |
| 2004-10-07 | $4.29 | $4.29 | 13,300 | — | — |
| 2004-10-06 | $4.27 | $4.27 | 2,000 | — | — |
| 2004-10-05 | $4.35 | $4.35 | 6,100 | — | — |
| 2004-10-04 | $4.35 | $4.35 | 3,400 | — | — |
| 2004-10-01 | $4.60 | $4.60 | 3,700 | — | — |
| 2004-09-30 | $4.54 | $4.54 | 6,300 | — | — |
| 2004-09-29 | $4.55 | $4.55 | 5,100 | — | — |
| 2004-09-28 | $4.79 | $4.79 | 3,500 | — | — |
| 2004-09-27 | $4.85 | $4.85 | 1,300 | — | — |
| 2004-09-24 | $4.86 | $4.86 | 4,800 | — | — |
| 2004-09-23 | $4.85 | $4.85 | 18,700 | — | — |
| 2004-09-22 | $4.98 | $4.98 | 5,000 | — | — |
| 2004-09-21 | $5.02 | $5.02 | 3,500 | — | — |
| 2004-09-20 | $5.10 | $5.10 | 2,100 | — | — |
| 2004-09-17 | $5.10 | $5.10 | 1,000 | — | — |
| 2004-09-16 | $5.00 | $5.00 | 2,100 | — | — |
| 2004-09-15 | $5.00 | $5.00 | 8,400 | — | — |
| 2004-09-14 | $5.00 | $5.00 | 5,400 | — | — |
| 2004-09-13 | $5.10 | $5.10 | 5,300 | — | — |
| 2004-09-10 | $5.20 | $5.20 | 5,500 | — | — |
| 2004-09-09 | $5.15 | $5.15 | 200 | — | — |
| 2004-09-08 | $5.15 | $5.15 | 3,800 | — | — |
| 2004-09-07 | $5.19 | $5.19 | 4,300 | — | — |
| 2004-09-03 | $5.05 | $5.05 | 1,900 | — | — |
| 2004-09-02 | $5.05 | $5.05 | 4,600 | — | — |
| 2004-09-01 | $5.00 | $5.00 | 5,600 | — | — |
| 2004-08-31 | $4.90 | $4.90 | 1,000 | — | — |
| 2004-08-30 | $4.83 | $4.83 | 5,900 | — | — |
| 2004-08-27 | $4.81 | $4.81 | 4,800 | — | — |
| 2004-08-26 | $4.82 | $4.82 | 15,000 | — | — |
| 2004-08-25 | $4.85 | $4.85 | 10,400 | — | — |
| 2004-08-24 | $5.00 | $5.00 | 10,300 | — | — |
| 2004-08-23 | $5.00 | $5.00 | 14,200 | — | — |
| 2004-08-20 | $5.26 | $5.26 | 26,000 | — | — |
| 2004-08-19 | $5.10 | $5.10 | 67,600 | — | — |
| 2004-08-18 | $4.72 | $4.72 | 10,500 | — | — |
| 2004-08-17 | $4.60 | $4.60 | 57,500 | — | — |
| 2004-08-16 | $4.90 | $4.90 | 11,900 | — | — |
| 2004-08-13 | $5.19 | $5.19 | 14,700 | — | — |
| 2004-08-12 | $5.35 | $5.35 | 11,800 | — | — |
| 2004-08-11 | $5.50 | $5.50 | 10,300 | — | — |
| 2004-08-10 | $5.85 | $5.85 | 8,200 | — | — |
| 2004-08-09 | $5.95 | $5.95 | 300 | — | — |
| 2004-08-06 | $6.01 | $6.01 | 300 | — | — |
| 2004-08-05 | $5.93 | $5.93 | 7,300 | — | — |
| 2004-08-04 | $5.95 | $5.95 | 1,700 | — | — |
| 2004-08-03 | $6.00 | $6.00 | 4,600 | — | — |
| 2004-08-02 | $6.03 | $6.03 | 5,000 | — | — |
| 2004-07-30 | $6.01 | $6.01 | 14,700 | — | — |
| 2004-07-29 | $6.10 | $6.10 | 12,300 | — | — |
| 2004-07-28 | $6.24 | $6.24 | 26,100 | — | — |
| 2004-07-27 | $6.39 | $6.39 | 9,700 | — | — |
| 2004-07-26 | $6.21 | $6.21 | 20,100 | — | — |
| 2004-07-23 | $6.30 | $6.30 | 16,300 | — | — |
| 2004-07-22 | $6.39 | $6.39 | 18,300 | — | — |
| 2004-07-21 | $6.41 | $6.41 | 15,800 | — | — |
| 2004-07-20 | $6.74 | $6.74 | 13,400 | — | — |
| 2004-07-19 | $6.31 | $6.31 | 12,300 | — | — |
| 2004-07-16 | $6.64 | $6.64 | 16,900 | — | — |
| 2004-07-15 | $6.85 | $6.85 | 18,600 | — | — |
| 2004-07-14 | $6.95 | $6.95 | 10,300 | — | — |
| 2004-07-13 | $7.01 | $7.01 | 8,900 | — | — |
| 2004-07-12 | $7.10 | $7.10 | 25,400 | — | — |
| 2004-07-09 | $6.89 | $6.89 | 19,200 | — | — |
| 2004-07-08 | $6.85 | $6.85 | 45,100 | — | — |
| 2004-07-07 | $7.20 | $7.20 | 28,900 | — | — |
| 2004-07-06 | $7.30 | $7.30 | 84,600 | — | — |
| 2004-07-02 | $7.90 | $7.90 | 710,000 | — | — |
| 2004-07-01 | $6.12 | $6.12 | 15,300 | — | — |
| 2004-06-30 | $6.18 | $6.18 | 8,200 | — | — |
| 2004-06-29 | $6.07 | $6.07 | 27,500 | — | — |
| 2004-06-28 | $5.85 | $5.85 | 80,300 | — | — |
| 2004-06-25 | $5.97 | $5.97 | 245,100 | — | — |
| 2004-06-24 | $6.60 | $6.60 | 15,400 | — | — |
| 2004-06-23 | $6.75 | $6.75 | 12,800 | — | — |
| 2004-06-22 | $7.02 | $7.02 | 7,000 | — | — |
| 2004-06-21 | $7.00 | $7.00 | 8,800 | — | — |
| 2004-06-18 | $7.02 | $7.02 | 15,800 | — | — |
| 2004-06-17 | $6.95 | $6.95 | 5,800 | — | — |
| 2004-06-16 | $6.65 | $6.65 | 9,000 | — | — |
| 2004-06-15 | $6.36 | $6.36 | 12,900 | — | — |
| 2004-06-14 | $6.52 | $6.52 | 9,400 | — | — |
| 2004-06-10 | $6.72 | $6.72 | 22,400 | — | — |
| 2004-06-09 | $7.06 | $7.06 | 9,500 | — | — |
| 2004-06-08 | $7.10 | $7.10 | 20,500 | — | — |
| 2004-06-07 | $6.60 | $6.60 | 12,600 | — | — |
| 2004-06-04 | $6.50 | $6.50 | 6,900 | — | — |
| 2004-06-03 | $6.51 | $6.51 | 4,700 | — | — |
| 2004-06-02 | $6.62 | $6.62 | 5,200 | — | — |
| 2004-06-01 | $6.67 | $6.67 | 19,600 | — | — |
| 2004-05-28 | $6.73 | $6.73 | 9,100 | — | — |
| 2004-05-27 | $6.65 | $6.65 | 18,500 | — | — |
| 2004-05-26 | $6.67 | $6.67 | 8,600 | — | — |
| 2004-05-25 | $6.65 | $6.65 | 4,600 | — | — |
| 2004-05-24 | $6.69 | $6.69 | 8,700 | — | — |
| 2004-05-21 | $6.77 | $6.77 | 8,500 | — | — |
| 2004-05-20 | $6.87 | $6.87 | 12,200 | — | — |
| 2004-05-19 | $7.21 | $7.21 | 8,700 | — | — |
| 2004-05-18 | $7.21 | $7.21 | 4,500 | — | — |
| 2004-05-17 | $7.26 | $7.26 | 8,800 | — | — |
| 2004-05-14 | $7.32 | $7.32 | 6,900 | — | — |
| 2004-05-13 | $7.20 | $7.20 | 4,800 | — | — |
| 2004-05-12 | $7.35 | $7.35 | 12,900 | — | — |
| 2004-05-11 | $7.50 | $7.50 | 6,100 | — | — |
| 2004-05-10 | $7.60 | $7.60 | 11,100 | — | — |
| 2004-05-07 | $7.50 | $7.50 | 19,400 | — | — |
| 2004-05-06 | $7.08 | $7.08 | 8,700 | — | — |
| 2004-05-05 | $7.10 | $7.10 | 1,000 | — | — |
| 2004-05-04 | $7.18 | $7.18 | 2,600 | — | — |
| 2004-05-03 | $7.14 | $7.14 | 31,400 | — | — |
| 2004-04-30 | $6.70 | $6.70 | 9,100 | — | — |
| 2004-04-29 | $7.16 | $7.16 | 7,700 | — | — |
| 2004-04-28 | $7.26 | $7.26 | 14,400 | — | — |
| 2004-04-27 | $7.45 | $7.45 | 7,400 | — | — |
| 2004-04-26 | $7.30 | $7.30 | 3,000 | — | — |
| 2004-04-23 | $7.40 | $7.40 | 8,200 | — | — |
| 2004-04-22 | $7.30 | $7.30 | 37,100 | — | — |
| 2004-04-21 | $7.31 | $7.31 | 13,600 | — | — |
| 2004-04-20 | $7.25 | $7.25 | 5,900 | — | — |
| 2004-04-19 | $7.25 | $7.25 | 3,800 | — | — |
| 2004-04-16 | $7.19 | $7.19 | 7,000 | — | — |
| 2004-04-15 | $7.28 | $7.28 | 50,700 | — | — |
| 2004-04-14 | $6.89 | $6.89 | 10,300 | — | — |
| 2004-04-13 | $6.77 | $6.77 | 17,400 | — | — |
| 2004-04-12 | $6.52 | $6.52 | 24,000 | — | — |
| 2004-04-08 | $6.96 | $6.96 | 10,100 | — | — |
| 2004-04-07 | $6.70 | $6.70 | 22,500 | — | — |
| 2004-04-06 | $6.99 | $6.99 | 29,500 | — | — |
| 2004-04-05 | $6.60 | $6.60 | 14,100 | — | — |
| 2004-04-02 | $6.44 | $6.44 | 13,900 | — | — |
| 2004-04-01 | $6.36 | $6.36 | 4,100 | — | — |
| 2004-03-31 | $6.28 | $6.28 | 8,600 | — | — |
| 2004-03-30 | $6.10 | $6.10 | 6,100 | — | — |
| 2004-03-29 | $6.30 | $6.30 | 17,300 | — | — |
| 2004-03-26 | $6.13 | $6.13 | 4,100 | — | — |
| 2004-03-25 | $6.15 | $6.15 | 6,800 | — | — |
| 2004-03-24 | $6.10 | $6.10 | 13,500 | — | — |
| 2004-03-23 | $6.17 | $6.17 | 6,900 | — | — |
| 2004-03-22 | $6.16 | $6.16 | 8,200 | — | — |
| 2004-03-19 | $6.10 | $6.10 | 14,300 | — | — |
| 2004-03-18 | $6.23 | $6.23 | 3,600 | — | — |
| 2004-03-17 | $6.25 | $6.25 | 4,500 | — | — |
| 2004-03-16 | $6.18 | $6.18 | 6,400 | — | — |
| 2004-03-15 | $6.15 | $6.15 | 4,300 | — | — |
| 2004-03-12 | $6.20 | $6.20 | 13,900 | — | — |
| 2004-03-11 | $6.12 | $6.12 | 7,100 | — | — |
| 2004-03-10 | $6.12 | $6.12 | 3,600 | — | — |
| 2004-03-09 | $6.15 | $6.15 | 4,200 | — | — |
| 2004-03-08 | $6.15 | $6.15 | 2,600 | — | — |
| 2004-03-05 | $6.24 | $6.24 | 5,700 | — | — |
| 2004-03-04 | $6.15 | $6.15 | 6,300 | — | — |
| 2004-03-03 | $6.15 | $6.15 | 6,600 | — | — |
| 2004-03-02 | $6.21 | $6.21 | 2,700 | — | — |
| 2004-03-01 | $6.39 | $6.39 | 4,300 | — | — |
| 2004-02-27 | $6.30 | $6.30 | 4,500 | — | — |
| 2004-02-26 | $6.32 | $6.32 | 5,800 | — | — |
| 2004-02-25 | $6.34 | $6.34 | 1,500 | — | — |
| 2004-02-24 | $6.45 | $6.45 | 8,400 | — | — |
| 2004-02-23 | $6.51 | $6.51 | 5,800 | — | — |
| 2004-02-20 | $6.20 | $6.20 | 6,900 | — | — |
| 2004-02-19 | $6.10 | $6.10 | 4,200 | — | — |
| 2004-02-18 | $6.30 | $6.30 | 5,400 | — | — |
| 2004-02-17 | $6.24 | $6.24 | 6,200 | — | — |
| 2004-02-13 | $6.05 | $6.05 | 4,000 | — | — |
| 2004-02-12 | $6.14 | $6.14 | 2,200 | — | — |
| 2004-02-11 | $6.30 | $6.30 | 4,800 | — | — |
| 2004-02-10 | $6.57 | $6.57 | 4,800 | — | — |
| 2004-02-09 | $6.60 | $6.60 | 4,200 | — | — |
| 2004-02-06 | $6.70 | $6.70 | 31,900 | — | — |
| 2004-02-05 | $6.15 | $6.15 | 12,100 | — | — |
| 2004-02-04 | $5.84 | $5.84 | 18,600 | — | — |
| 2004-02-03 | $6.01 | $6.01 | 11,600 | — | — |
| 2004-02-02 | $6.40 | $6.40 | 20,900 | — | — |
| 2004-01-30 | $6.57 | $6.57 | 5,400 | — | — |
| 2004-01-29 | $6.70 | $6.70 | 12,600 | — | — |
| 2004-01-28 | $6.81 | $6.81 | 10,800 | — | — |
| 2004-01-27 | $7.47 | $7.47 | 15,600 | — | — |
| 2004-01-26 | $7.56 | $7.56 | 15,100 | — | — |
| 2004-01-23 | $7.80 | $7.80 | 2,900 | — | — |
| 2004-01-22 | $7.72 | $7.72 | 3,600 | — | — |
| 2004-01-21 | $7.91 | $7.91 | 2,500 | — | — |
| 2004-01-20 | $7.97 | $7.97 | 15,500 | — | — |
| 2004-01-16 | $7.48 | $7.48 | 17,100 | — | — |
| 2004-01-15 | $8.27 | $8.27 | 17,100 | — | — |
| 2004-01-14 | $8.30 | $8.30 | 25,600 | — | — |
| 2004-01-13 | $8.45 | $8.45 | 28,600 | — | — |
| 2004-01-12 | $8.50 | $8.50 | 15,700 | — | — |
| 2004-01-09 | $8.10 | $8.10 | 43,100 | — | — |
| 2004-01-08 | $7.91 | $7.91 | 41,100 | — | — |
| 2004-01-07 | $7.28 | $7.28 | 14,700 | — | — |
| 2004-01-06 | $7.24 | $7.24 | 59,000 | — | — |
| 2004-01-05 | $7.19 | $7.19 | 33,600 | — | — |
| 2004-01-02 | $6.76 | $6.76 | 22,300 | — | — |