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
- 1997-02-07 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 | $4.82 | $10.61 | 31,800 | — | — |
| 2004-12-30 | $4.81 | $10.58 | 66,100 | — | — |
| 2004-12-29 | $4.74 | $10.43 | 45,000 | — | — |
| 2004-12-28 | $4.77 | $10.50 | 27,300 | — | — |
| 2004-12-27 | $4.76 | $10.47 | 23,400 | — | — |
| 2004-12-23 | $4.79 | $10.54 | 18,900 | — | — |
| 2004-12-22 | $4.76 | $10.47 | 61,100 | — | — |
| 2004-12-21 | $4.80 | $10.56 | 24,800 | — | — |
| 2004-12-20 | $4.82 | $10.61 | 33,500 | — | — |
| 2004-12-17 | $4.80 | $10.56 | 42,500 | — | — |
| 2004-12-16 | $4.80 | $10.56 | 51,900 | — | — |
| 2004-12-15 | $4.84 | $10.65 | 40,200 | — | — |
| 2004-12-14 | $4.89 | $10.55 | 62,000 | — | — |
| 2004-12-13 | $4.88 | $10.53 | 111,800 | — | — |
| 2004-12-10 | $4.88 | $10.53 | 52,800 | — | — |
| 2004-12-09 | $4.79 | $10.34 | 24,600 | — | — |
| 2004-12-08 | $4.83 | $10.42 | 75,100 | — | — |
| 2004-12-07 | $4.75 | $10.25 | 52,200 | — | — |
| 2004-12-06 | $4.75 | $10.25 | 131,300 | — | — |
| 2004-12-03 | $4.63 | $9.99 | 55,700 | — | — |
| 2004-12-02 | $4.60 | $9.93 | 7,000 | — | — |
| 2004-12-01 | $4.70 | $10.14 | 24,700 | — | — |
| 2004-11-30 | $4.60 | $9.93 | 39,500 | — | — |
| 2004-11-29 | $4.67 | $10.08 | 15,700 | — | — |
| 2004-11-26 | $4.70 | $10.14 | 9,600 | — | — |
| 2004-11-24 | $4.68 | $10.10 | 17,400 | — | — |
| 2004-11-23 | $4.61 | $9.95 | 7,300 | — | — |
| 2004-11-22 | $4.60 | $9.93 | 39,100 | — | — |
| 2004-11-19 | $4.66 | $10.06 | 24,700 | — | — |
| 2004-11-18 | $4.65 | $10.03 | 32,600 | — | — |
| 2004-11-17 | $4.55 | $9.82 | 24,300 | — | — |
| 2004-11-16 | $4.54 | $9.80 | 19,400 | — | — |
| 2004-11-15 | $4.56 | $9.84 | 19,600 | — | — |
| 2004-11-12 | $4.56 | $9.84 | 11,500 | — | — |
| 2004-11-11 | $4.56 | $9.84 | 15,700 | — | — |
| 2004-11-10 | $4.48 | $9.67 | 39,300 | — | — |
| 2004-11-09 | $4.50 | $9.71 | 36,700 | — | — |
| 2004-11-08 | $4.47 | $9.65 | 58,200 | — | — |
| 2004-11-05 | $4.42 | $9.54 | 72,500 | — | — |
| 2004-11-04 | $4.47 | $9.65 | 26,900 | — | — |
| 2004-11-03 | $4.42 | $9.54 | 21,400 | — | — |
| 2004-11-02 | $4.40 | $9.49 | 22,200 | — | — |
| 2004-11-01 | $4.39 | $9.47 | 40,200 | — | — |
| 2004-10-29 | $4.38 | $9.45 | 52,000 | — | — |
| 2004-10-28 | $4.36 | $9.41 | 59,700 | — | — |
| 2004-10-27 | $4.35 | $9.39 | 76,700 | — | — |
| 2004-10-26 | $4.43 | $9.56 | 12,100 | — | — |
| 2004-10-25 | $4.45 | $9.60 | 17,900 | — | — |
| 2004-10-22 | $4.44 | $9.58 | 13,000 | — | — |
| 2004-10-21 | $4.41 | $9.52 | 11,000 | — | — |
| 2004-10-20 | $4.41 | $9.52 | 16,800 | — | — |
| 2004-10-19 | $4.38 | $9.45 | 12,600 | — | — |
| 2004-10-18 | $4.39 | $9.47 | 23,300 | — | — |
| 2004-10-15 | $4.37 | $9.43 | 20,200 | — | — |
| 2004-10-14 | $4.35 | $9.39 | 29,600 | — | — |
| 2004-10-13 | $4.34 | $9.37 | 20,500 | — | — |
| 2004-10-12 | $4.33 | $9.34 | 5,300 | — | — |
| 2004-10-11 | $4.34 | $9.37 | 19,500 | — | — |
| 2004-10-08 | $4.31 | $9.30 | 13,400 | — | — |
| 2004-10-07 | $4.31 | $9.30 | 5,100 | — | — |
| 2004-10-06 | $4.33 | $9.34 | 8,400 | — | — |
| 2004-10-05 | $4.31 | $9.30 | 3,000 | — | — |
| 2004-10-04 | $4.35 | $9.39 | 9,200 | — | — |
| 2004-10-01 | $4.34 | $9.37 | 12,100 | — | — |
| 2004-09-30 | $4.40 | $9.49 | 30,500 | — | — |
| 2004-09-29 | $4.36 | $9.41 | 13,200 | — | — |
| 2004-09-28 | $4.35 | $9.39 | 26,700 | — | — |
| 2004-09-27 | $4.36 | $9.41 | 16,100 | — | — |
| 2004-09-24 | $4.32 | $9.32 | 5,800 | — | — |
| 2004-09-23 | $4.30 | $9.28 | 14,100 | — | — |
| 2004-09-22 | $4.35 | $9.39 | 8,300 | — | — |
| 2004-09-21 | $4.30 | $9.28 | 49,000 | — | — |
| 2004-09-20 | $4.35 | $9.39 | 23,900 | — | — |
| 2004-09-17 | $4.35 | $9.39 | 14,900 | — | — |
| 2004-09-16 | $4.38 | $9.45 | 13,800 | — | — |
| 2004-09-15 | $4.38 | $9.45 | 31,500 | — | — |
| 2004-09-14 | $4.36 | $9.41 | 11,200 | — | — |
| 2004-09-13 | $4.35 | $9.21 | 10,400 | — | — |
| 2004-09-10 | $4.35 | $9.21 | 21,100 | — | — |
| 2004-09-09 | $4.39 | $9.30 | 19,500 | — | — |
| 2004-09-08 | $4.39 | $9.30 | 9,900 | — | — |
| 2004-09-07 | $4.40 | $9.32 | 7,200 | — | — |
| 2004-09-03 | $4.40 | $9.32 | 3,700 | — | — |
| 2004-09-02 | $4.41 | $9.34 | 10,800 | — | — |
| 2004-09-01 | $4.39 | $9.30 | 1,500 | — | — |
| 2004-08-31 | $4.40 | $9.32 | 8,700 | — | — |
| 2004-08-30 | $4.39 | $9.30 | 5,500 | — | — |
| 2004-08-27 | $4.39 | $9.30 | 4,600 | — | — |
| 2004-08-26 | $4.38 | $9.28 | 30,100 | — | — |
| 2004-08-25 | $4.38 | $9.28 | 12,000 | — | — |
| 2004-08-24 | $4.36 | $9.24 | 27,200 | — | — |
| 2004-08-23 | $4.40 | $9.32 | 19,000 | — | — |
| 2004-08-20 | $4.35 | $9.21 | 10,600 | — | — |
| 2004-08-19 | $4.40 | $9.32 | 13,500 | — | — |
| 2004-08-18 | $4.40 | $9.32 | 48,500 | — | — |
| 2004-08-17 | $4.41 | $9.34 | 100,000 | — | — |
| 2004-08-16 | $4.33 | $9.17 | 19,700 | — | — |
| 2004-08-13 | $4.32 | $9.15 | 15,800 | — | — |
| 2004-08-12 | $4.29 | $9.09 | 20,800 | — | — |
| 2004-08-11 | $4.29 | $9.09 | 28,000 | — | — |
| 2004-08-10 | $4.30 | $9.11 | 47,100 | — | — |
| 2004-08-09 | $4.27 | $9.04 | 27,300 | — | — |
| 2004-08-06 | $4.25 | $9.00 | 37,500 | — | — |
| 2004-08-05 | $4.25 | $9.00 | 29,700 | — | — |
| 2004-08-04 | $4.24 | $8.98 | 19,200 | — | — |
| 2004-08-03 | $4.24 | $8.98 | 19,100 | — | — |
| 2004-08-02 | $4.24 | $8.98 | 17,600 | — | — |
| 2004-07-30 | $4.21 | $8.92 | 36,300 | — | — |
| 2004-07-29 | $4.21 | $8.92 | 24,000 | — | — |
| 2004-07-28 | $4.20 | $8.90 | 3,000 | — | — |
| 2004-07-27 | $4.19 | $8.88 | 8,600 | — | — |
| 2004-07-26 | $4.21 | $8.92 | 2,700 | — | — |
| 2004-07-23 | $4.22 | $8.94 | 7,200 | — | — |
| 2004-07-22 | $4.22 | $8.94 | 4,600 | — | — |
| 2004-07-21 | $4.23 | $8.96 | 7,700 | — | — |
| 2004-07-20 | $4.22 | $8.94 | 17,200 | — | — |
| 2004-07-19 | $4.24 | $8.98 | 18,300 | — | — |
| 2004-07-16 | $4.24 | $8.98 | 23,800 | — | — |
| 2004-07-15 | $4.22 | $8.94 | 21,800 | — | — |
| 2004-07-14 | $4.23 | $8.96 | 21,700 | — | — |
| 2004-07-13 | $4.20 | $8.90 | 22,700 | — | — |
| 2004-07-12 | $4.18 | $8.85 | 38,900 | — | — |
| 2004-07-09 | $4.17 | $8.83 | 16,300 | — | — |
| 2004-07-08 | $4.16 | $8.81 | 179,500 | — | — |
| 2004-07-07 | $4.18 | $8.85 | 11,300 | — | — |
| 2004-07-06 | $4.18 | $8.85 | 16,200 | — | — |
| 2004-07-02 | $4.18 | $8.85 | 45,400 | — | — |
| 2004-07-01 | $4.18 | $8.85 | 21,300 | — | — |
| 2004-06-30 | $4.18 | $8.85 | 21,000 | — | — |
| 2004-06-29 | $4.21 | $8.92 | 15,100 | — | — |
| 2004-06-28 | $4.28 | $9.07 | 9,000 | — | — |
| 2004-06-25 | $4.29 | $9.09 | 26,100 | — | — |
| 2004-06-24 | $4.27 | $9.04 | 8,900 | — | — |
| 2004-06-23 | $4.28 | $9.07 | 5,300 | — | — |
| 2004-06-22 | $4.27 | $9.04 | 31,700 | — | — |
| 2004-06-21 | $4.25 | $9.00 | 40,700 | — | — |
| 2004-06-18 | $4.30 | $9.11 | 27,900 | — | — |
| 2004-06-17 | $4.26 | $9.02 | 29,900 | — | — |
| 2004-06-16 | $4.26 | $9.02 | 55,900 | — | — |
| 2004-06-15 | $4.20 | $8.90 | 38,200 | — | — |
| 2004-06-14 | $4.23 | $8.96 | 32,800 | — | — |
| 2004-06-10 | $4.39 | $9.13 | 34,100 | — | — |
| 2004-06-09 | $4.37 | $9.09 | 30,800 | — | — |
| 2004-06-08 | $4.33 | $9.00 | 41,600 | — | — |
| 2004-06-07 | $4.30 | $8.94 | 43,000 | — | — |
| 2004-06-04 | $4.34 | $9.03 | 35,800 | — | — |
| 2004-06-03 | $4.30 | $8.94 | 21,200 | — | — |
| 2004-06-02 | $4.28 | $8.90 | 20,500 | — | — |
| 2004-06-01 | $4.29 | $8.92 | 16,100 | — | — |
| 2004-05-28 | $4.28 | $8.90 | 49,200 | — | — |
| 2004-05-27 | $4.22 | $8.78 | 28,700 | — | — |
| 2004-05-26 | $4.30 | $8.94 | 14,800 | — | — |
| 2004-05-25 | $4.28 | $8.90 | 26,200 | — | — |
| 2004-05-24 | $4.27 | $8.88 | 20,100 | — | — |
| 2004-05-21 | $4.29 | $8.92 | 29,800 | — | — |
| 2004-05-20 | $4.23 | $8.80 | 19,500 | — | — |
| 2004-05-19 | $4.26 | $8.86 | 121,000 | — | — |
| 2004-05-18 | $4.69 | $9.75 | 121,400 | — | — |
| 2004-05-17 | $4.70 | $9.77 | 19,000 | — | — |
| 2004-05-14 | $4.65 | $9.67 | 20,100 | — | — |
| 2004-05-13 | $4.65 | $9.67 | 36,800 | — | — |
| 2004-05-12 | $4.68 | $9.73 | 41,600 | — | — |
| 2004-05-11 | $4.45 | $9.25 | 5,100 | — | — |
| 2004-05-10 | $4.37 | $9.09 | 22,800 | — | — |
| 2004-05-07 | $4.48 | $9.32 | 7,100 | — | — |
| 2004-05-06 | $4.60 | $9.57 | 7,300 | — | — |
| 2004-05-05 | $4.66 | $9.69 | 23,400 | — | — |
| 2004-05-04 | $4.59 | $9.55 | 47,900 | — | — |
| 2004-05-03 | $4.48 | $9.32 | 17,000 | — | — |
| 2004-04-30 | $4.42 | $9.19 | 3,700 | — | — |
| 2004-04-29 | $4.40 | $9.15 | 16,100 | — | — |
| 2004-04-28 | $4.30 | $8.94 | 68,800 | — | — |
| 2004-04-27 | $4.44 | $9.23 | 11,000 | — | — |
| 2004-04-26 | $4.48 | $9.32 | 5,400 | — | — |
| 2004-04-23 | $4.47 | $9.30 | 2,300 | — | — |
| 2004-04-22 | $4.46 | $9.27 | 8,000 | — | — |
| 2004-04-21 | $4.60 | $9.57 | 38,700 | — | — |
| 2004-04-20 | $4.50 | $9.36 | 12,400 | — | — |
| 2004-04-19 | $4.52 | $9.40 | 23,400 | — | — |
| 2004-04-16 | $4.53 | $9.42 | 28,000 | — | — |
| 2004-04-15 | $4.61 | $9.59 | 9,900 | — | — |
| 2004-04-14 | $4.74 | $9.86 | 17,900 | — | — |
| 2004-04-13 | $4.78 | $9.94 | 16,500 | — | — |
| 2004-04-12 | $4.80 | $9.98 | 8,500 | — | — |
| 2004-04-08 | $4.78 | $9.94 | 15,200 | — | — |
| 2004-04-07 | $4.73 | $9.84 | 28,200 | — | — |
| 2004-04-06 | $4.66 | $9.69 | 20,300 | — | — |
| 2004-04-05 | $4.88 | $10.15 | 0 | — | — |
| 2004-04-02 | $4.88 | $10.15 | 10,400 | — | — |
| 2004-04-01 | $4.92 | $10.23 | 6,600 | — | — |
| 2004-03-31 | $4.97 | $10.34 | 7,400 | — | — |
| 2004-03-30 | $4.92 | $10.23 | 2,900 | — | — |
| 2004-03-29 | $4.96 | $10.31 | 15,000 | — | — |
| 2004-03-26 | $4.91 | $10.21 | 27,100 | — | — |
| 2004-03-25 | $4.92 | $10.23 | 2,000 | — | — |
| 2004-03-24 | $4.97 | $10.34 | 8,000 | — | — |
| 2004-03-23 | $4.98 | $10.36 | 9,400 | — | — |
| 2004-03-22 | $4.90 | $10.19 | 15,500 | — | — |
| 2004-03-19 | $5.02 | $10.44 | 3,200 | — | — |
| 2004-03-18 | $5.00 | $10.40 | 2,900 | — | — |
| 2004-03-17 | $4.97 | $10.34 | 4,200 | — | — |
| 2004-03-16 | $4.98 | $10.36 | 2,200 | — | — |
| 2004-03-15 | $5.00 | $10.40 | 5,400 | — | — |
| 2004-03-12 | $5.01 | $10.25 | 2,800 | — | — |
| 2004-03-11 | $5.01 | $10.25 | 34,600 | — | — |
| 2004-03-10 | $5.06 | $10.35 | 8,800 | — | — |
| 2004-03-09 | $5.07 | $10.38 | 13,600 | — | — |
| 2004-03-08 | $5.09 | $10.42 | 9,000 | — | — |
| 2004-03-05 | $5.04 | $10.31 | 18,200 | — | — |
| 2004-03-04 | $5.01 | $10.25 | 3,000 | — | — |
| 2004-03-03 | $5.01 | $10.25 | 28,200 | — | — |
| 2004-03-02 | $5.01 | $10.25 | 2,000 | — | — |
| 2004-03-01 | $4.98 | $10.19 | 11,600 | — | — |
| 2004-02-27 | $5.05 | $10.33 | 5,300 | — | — |
| 2004-02-26 | $5.00 | $10.23 | 4,900 | — | — |
| 2004-02-25 | $4.99 | $10.21 | 13,300 | — | — |
| 2004-02-24 | $5.01 | $10.25 | 22,100 | — | — |
| 2004-02-23 | $5.02 | $10.27 | 7,100 | — | — |
| 2004-02-20 | $5.02 | $10.27 | 1,500 | — | — |
| 2004-02-19 | $5.08 | $10.40 | 11,700 | — | — |
| 2004-02-18 | $5.07 | $10.38 | 7,600 | — | — |
| 2004-02-17 | $5.05 | $10.33 | 12,100 | — | — |
| 2004-02-13 | $5.08 | $10.40 | 8,700 | — | — |
| 2004-02-12 | $5.03 | $10.29 | 4,400 | — | — |
| 2004-02-11 | $5.07 | $10.38 | 6,900 | — | — |
| 2004-02-10 | $5.06 | $10.35 | 11,700 | — | — |
| 2004-02-09 | $5.01 | $10.25 | 9,300 | — | — |
| 2004-02-06 | $5.00 | $10.23 | 5,100 | — | — |
| 2004-02-05 | $5.01 | $10.25 | 100 | — | — |
| 2004-02-04 | $5.01 | $10.25 | 7,900 | — | — |
| 2004-02-03 | $5.03 | $10.29 | 10,200 | — | — |
| 2004-02-02 | $4.95 | $10.13 | 34,000 | — | — |
| 2004-01-30 | $5.00 | $10.23 | 1,300 | — | — |
| 2004-01-29 | $5.06 | $10.35 | 27,100 | — | — |
| 2004-01-28 | $5.01 | $10.25 | 15,600 | — | — |
| 2004-01-27 | $5.01 | $10.25 | 28,200 | — | — |
| 2004-01-26 | $5.03 | $10.29 | 6,400 | — | — |
| 2004-01-23 | $5.02 | $10.27 | 36,100 | — | — |
| 2004-01-22 | $5.03 | $10.29 | 40,200 | — | — |
| 2004-01-21 | $5.04 | $10.31 | 16,700 | — | — |
| 2004-01-20 | $5.01 | $10.25 | 21,800 | — | — |
| 2004-01-16 | $5.01 | $10.25 | 12,100 | — | — |
| 2004-01-15 | $5.01 | $10.25 | 20,800 | — | — |
| 2004-01-14 | $5.07 | $10.38 | 16,400 | — | — |
| 2004-01-13 | $5.01 | $10.25 | 15,200 | — | — |
| 2004-01-12 | $5.07 | $10.38 | 15,700 | — | — |
| 2004-01-09 | $5.02 | $10.27 | 31,900 | — | — |
| 2004-01-08 | $4.95 | $10.13 | 19,000 | — | — |
| 2004-01-07 | $4.99 | $10.21 | 6,500 | — | — |
| 2004-01-06 | $4.93 | $10.09 | 33,100 | — | — |
| 2004-01-05 | $4.86 | $9.95 | 14,800 | — | — |
| 2004-01-02 | $4.95 | $10.13 | 12,000 | — | — |