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
- 2000-04-06 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 | $6.00 | $6.00 | 57,100 |
| 2004-12-30 | $5.95 | $5.95 | 74,500 |
| 2004-12-29 | $5.85 | $5.85 | 74,100 |
| 2004-12-28 | $5.90 | $5.90 | 51,800 |
| 2004-12-27 | $5.99 | $5.99 | 71,000 |
| 2004-12-23 | $5.96 | $5.96 | 109,600 |
| 2004-12-22 | $5.59 | $5.59 | 64,100 |
| 2004-12-21 | $5.50 | $5.50 | 102,700 |
| 2004-12-20 | $5.19 | $5.19 | 88,500 |
| 2004-12-17 | $5.27 | $5.27 | 45,700 |
| 2004-12-16 | $5.35 | $5.35 | 32,600 |
| 2004-12-15 | $5.37 | $5.37 | 82,600 |
| 2004-12-14 | $5.39 | $5.39 | 139,700 |
| 2004-12-13 | $5.04 | $5.04 | 199,000 |
| 2004-12-10 | $4.58 | $4.58 | 47,000 |
| 2004-12-09 | $4.68 | $4.68 | 81,200 |
| 2004-12-08 | $4.59 | $4.59 | 119,300 |
| 2004-12-07 | $4.73 | $4.73 | 118,000 |
| 2004-12-06 | $4.70 | $4.70 | 85,200 |
| 2004-12-03 | $4.73 | $4.73 | 68,200 |
| 2004-12-02 | $4.72 | $4.72 | 83,600 |
| 2004-12-01 | $4.65 | $4.65 | 230,400 |
| 2004-11-30 | $4.67 | $4.67 | 263,600 |
| 2004-11-29 | $4.55 | $4.55 | 206,200 |
| 2004-11-26 | $4.25 | $4.25 | 272,800 |
| 2004-11-24 | $4.34 | $4.34 | 376,100 |
| 2004-11-23 | $4.27 | $4.27 | 349,300 |
| 2004-11-22 | $4.20 | $4.20 | 201,400 |
| 2004-11-19 | $4.19 | $4.19 | 197,600 |
| 2004-11-18 | $4.30 | $4.30 | 361,100 |
| 2004-11-17 | $4.00 | $4.00 | 282,000 |
| 2004-11-16 | $3.98 | $3.98 | 175,900 |
| 2004-11-15 | $3.77 | $3.77 | 38,800 |
| 2004-11-12 | $3.79 | $3.79 | 73,900 |
| 2004-11-11 | $3.85 | $3.85 | 19,600 |
| 2004-11-10 | $3.75 | $3.75 | 118,400 |
| 2004-11-09 | $3.95 | $3.95 | 74,300 |
| 2004-11-08 | $3.85 | $3.85 | 61,600 |
| 2004-11-05 | $3.85 | $3.85 | 149,700 |
| 2004-11-04 | $3.86 | $3.86 | 133,900 |
| 2004-11-03 | $3.89 | $3.89 | 115,300 |
| 2004-11-02 | $3.90 | $3.90 | 56,900 |
| 2004-11-01 | $3.88 | $3.88 | 39,700 |
| 2004-10-29 | $3.81 | $3.81 | 63,800 |
| 2004-10-28 | $3.94 | $3.94 | 49,600 |
| 2004-10-27 | $3.78 | $3.78 | 26,700 |
| 2004-10-26 | $3.92 | $3.92 | 26,700 |
| 2004-10-25 | $4.03 | $4.03 | 47,900 |
| 2004-10-22 | $3.93 | $3.93 | 28,900 |
| 2004-10-21 | $4.11 | $4.11 | 8,800 |
| 2004-10-20 | $4.13 | $4.13 | 75,500 |
| 2004-10-19 | $4.29 | $4.29 | 86,900 |
| 2004-10-18 | $4.34 | $4.34 | 13,700 |
| 2004-10-15 | $4.38 | $4.38 | 16,100 |
| 2004-10-14 | $4.38 | $4.38 | 42,000 |
| 2004-10-13 | $4.32 | $4.32 | 13,100 |
| 2004-10-12 | $4.37 | $4.37 | 28,900 |
| 2004-10-11 | $4.81 | $4.81 | 11,200 |
| 2004-10-08 | $4.91 | $4.91 | 8,500 |
| 2004-10-07 | $5.00 | $5.00 | 57,300 |
| 2004-10-06 | $4.98 | $4.98 | 79,700 |
| 2004-10-05 | $4.93 | $4.93 | 12,000 |
| 2004-10-04 | $4.85 | $4.85 | 35,800 |
| 2004-10-01 | $4.86 | $4.86 | 17,500 |
| 2004-09-30 | $4.87 | $4.87 | 35,800 |
| 2004-09-29 | $5.03 | $5.03 | 20,400 |
| 2004-09-28 | $5.26 | $5.26 | 28,200 |
| 2004-09-27 | $5.32 | $5.32 | 23,000 |
| 2004-09-24 | $5.44 | $5.44 | 50,200 |
| 2004-09-23 | $5.16 | $5.16 | 33,300 |
| 2004-09-22 | $5.08 | $5.08 | 14,900 |
| 2004-09-21 | $5.01 | $5.01 | 21,500 |
| 2004-09-20 | $4.97 | $4.97 | 17,900 |
| 2004-09-17 | $4.99 | $4.99 | 16,500 |
| 2004-09-16 | $4.80 | $4.80 | 36,700 |
| 2004-09-15 | $5.25 | $5.25 | 35,300 |
| 2004-09-14 | $4.81 | $4.81 | 53,100 |
| 2004-09-13 | $4.50 | $4.50 | 18,900 |
| 2004-09-10 | $4.42 | $4.42 | 3,500 |
| 2004-09-09 | $4.60 | $4.60 | 7,900 |
| 2004-09-08 | $4.25 | $4.25 | 2,500 |
| 2004-09-07 | $4.25 | $4.25 | 8,100 |
| 2004-09-03 | $4.25 | $4.25 | 4,200 |
| 2004-09-02 | $4.35 | $4.35 | 58,200 |
| 2004-09-01 | $4.49 | $4.49 | 2,000 |
| 2004-08-31 | $4.34 | $4.34 | 9,400 |
| 2004-08-30 | $4.25 | $4.25 | 14,600 |
| 2004-08-27 | $4.19 | $4.19 | 30,800 |
| 2004-08-26 | $4.24 | $4.24 | 7,700 |
| 2004-08-25 | $4.25 | $4.25 | 6,800 |
| 2004-08-24 | $4.25 | $4.25 | 14,700 |
| 2004-08-23 | $4.11 | $4.11 | 243,400 |
| 2004-08-20 | $4.19 | $4.19 | 3,500 |
| 2004-08-19 | $4.07 | $4.07 | 53,900 |
| 2004-08-18 | $4.11 | $4.11 | 16,200 |
| 2004-08-17 | $4.10 | $4.10 | 13,600 |
| 2004-08-16 | $3.87 | $3.87 | 1,600 |
| 2004-08-13 | $3.87 | $3.87 | 20,700 |
| 2004-08-12 | $3.65 | $3.65 | 15,200 |
| 2004-08-11 | $3.64 | $3.64 | 8,100 |
| 2004-08-10 | $3.60 | $3.60 | 44,100 |
| 2004-08-09 | $3.00 | $3.00 | 9,300 |
| 2004-08-06 | $3.25 | $3.25 | 27,000 |
| 2004-08-05 | $3.76 | $3.76 | 4,000 |
| 2004-08-04 | $3.75 | $3.75 | 14,100 |
| 2004-08-03 | $3.61 | $3.61 | 8,900 |
| 2004-08-02 | $3.61 | $3.61 | 6,700 |
| 2004-07-30 | $3.79 | $3.79 | 20,400 |
| 2004-07-29 | $3.60 | $3.60 | 11,600 |
| 2004-07-28 | $3.78 | $3.78 | 13,000 |
| 2004-07-27 | $3.77 | $3.77 | 24,300 |
| 2004-07-26 | $3.51 | $3.51 | 42,900 |
| 2004-07-23 | $3.87 | $3.87 | 46,700 |
| 2004-07-22 | $4.57 | $4.57 | 110,600 |
| 2004-07-21 | $4.81 | $4.81 | 28,800 |
| 2004-07-20 | $4.81 | $4.81 | 28,400 |
| 2004-07-19 | $4.90 | $4.90 | 34,000 |
| 2004-07-16 | $4.75 | $4.75 | 21,500 |
| 2004-07-15 | $4.94 | $4.94 | 33,200 |
| 2004-07-14 | $5.25 | $5.25 | 15,700 |
| 2004-07-13 | $5.75 | $5.75 | 40,900 |
| 2004-07-12 | $5.80 | $5.80 | 27,800 |
| 2004-07-09 | $5.77 | $5.77 | 68,500 |
| 2004-07-08 | $5.65 | $5.65 | 22,900 |
| 2004-07-07 | $5.76 | $5.76 | 15,700 |
| 2004-07-06 | $5.65 | $5.65 | 43,100 |
| 2004-07-02 | $5.85 | $5.85 | 29,600 |
| 2004-07-01 | $5.85 | $5.85 | 21,100 |
| 2004-06-30 | $5.97 | $5.97 | 13,800 |
| 2004-06-29 | $5.92 | $5.92 | 16,800 |
| 2004-06-28 | $5.89 | $5.89 | 28,900 |
| 2004-06-25 | $5.90 | $5.90 | 23,800 |
| 2004-06-24 | $5.90 | $5.90 | 15,800 |
| 2004-06-23 | $5.90 | $5.90 | 19,500 |
| 2004-06-22 | $5.80 | $5.80 | 19,200 |
| 2004-06-21 | $5.98 | $5.98 | 36,100 |
| 2004-06-18 | $5.85 | $5.85 | 10,200 |
| 2004-06-17 | $5.98 | $5.98 | 18,300 |
| 2004-06-16 | $5.88 | $5.88 | 19,900 |
| 2004-06-15 | $6.01 | $6.01 | 19,700 |
| 2004-06-14 | $5.60 | $5.60 | 14,800 |
| 2004-06-10 | $5.66 | $5.66 | 27,700 |
| 2004-06-09 | $5.96 | $5.96 | 31,800 |
| 2004-06-08 | $6.29 | $6.29 | 44,600 |
| 2004-06-07 | $6.30 | $6.30 | 18,200 |
| 2004-06-04 | $6.15 | $6.15 | 46,500 |
| 2004-06-03 | $6.00 | $6.00 | 21,900 |
| 2004-06-02 | $6.05 | $6.05 | 31,300 |
| 2004-06-01 | $6.25 | $6.25 | 13,200 |
| 2004-05-28 | $6.30 | $6.30 | 19,200 |
| 2004-05-27 | $6.06 | $6.06 | 22,100 |
| 2004-05-26 | $6.09 | $6.09 | 37,400 |
| 2004-05-25 | $6.18 | $6.18 | 30,000 |
| 2004-05-24 | $6.23 | $6.23 | 31,400 |
| 2004-05-21 | $5.65 | $5.65 | 31,000 |
| 2004-05-20 | $5.82 | $5.82 | 35,200 |
| 2004-05-19 | $5.81 | $5.81 | 34,300 |
| 2004-05-18 | $6.02 | $6.02 | 26,900 |
| 2004-05-17 | $6.20 | $6.20 | 37,100 |
| 2004-05-14 | $6.35 | $6.35 | 31,400 |
| 2004-05-13 | $6.42 | $6.42 | 7,700 |
| 2004-05-12 | $6.46 | $6.46 | 21,800 |
| 2004-05-11 | $6.53 | $6.53 | 27,500 |
| 2004-05-10 | $6.38 | $6.38 | 18,100 |
| 2004-05-07 | $6.41 | $6.41 | 13,700 |
| 2004-05-06 | $6.27 | $6.27 | 7,200 |
| 2004-05-05 | $6.30 | $6.30 | 5,700 |
| 2004-05-04 | $6.38 | $6.38 | 26,200 |
| 2004-05-03 | $6.58 | $6.58 | 82,300 |
| 2004-04-30 | $6.87 | $6.87 | 191,300 |
| 2004-04-29 | $6.66 | $6.66 | 30,400 |
| 2004-04-28 | $6.70 | $6.70 | 58,200 |
| 2004-04-27 | $6.61 | $6.61 | 21,100 |
| 2004-04-26 | $6.74 | $6.74 | 26,300 |
| 2004-04-23 | $6.73 | $6.73 | 20,400 |
| 2004-04-22 | $6.39 | $6.39 | 34,700 |
| 2004-04-21 | $6.36 | $6.36 | 7,400 |
| 2004-04-20 | $6.66 | $6.66 | 40,200 |
| 2004-04-19 | $6.75 | $6.75 | 67,600 |
| 2004-04-16 | $6.10 | $6.10 | 15,000 |
| 2004-04-15 | $5.84 | $5.84 | 51,900 |
| 2004-04-14 | $6.07 | $6.07 | 46,400 |
| 2004-04-13 | $5.77 | $5.77 | 21,000 |
| 2004-04-12 | $6.01 | $6.01 | 14,900 |
| 2004-04-08 | $6.20 | $6.20 | 19,100 |
| 2004-04-07 | $6.70 | $6.70 | 8,300 |
| 2004-04-06 | $6.58 | $6.58 | 13,800 |
| 2004-04-05 | $6.30 | $6.30 | 31,000 |
| 2004-04-02 | $6.78 | $6.78 | 66,800 |
| 2004-04-01 | $6.11 | $6.11 | 16,600 |
| 2004-03-31 | $6.18 | $6.18 | 10,500 |
| 2004-03-30 | $6.20 | $6.20 | 26,800 |
| 2004-03-29 | $5.98 | $5.98 | 30,300 |
| 2004-03-26 | $5.86 | $5.86 | 27,800 |
| 2004-03-25 | $5.93 | $5.93 | 25,900 |
| 2004-03-24 | $5.91 | $5.91 | 36,500 |
| 2004-03-23 | $5.88 | $5.88 | 23,400 |
| 2004-03-22 | $5.89 | $5.89 | 102,000 |
| 2004-03-19 | $5.93 | $5.93 | 40,800 |
| 2004-03-18 | $6.03 | $6.03 | 47,700 |
| 2004-03-17 | $6.05 | $6.05 | 46,900 |
| 2004-03-16 | $6.06 | $6.06 | 16,200 |
| 2004-03-15 | $6.11 | $6.11 | 26,900 |
| 2004-03-12 | $6.50 | $6.50 | 16,200 |
| 2004-03-11 | $6.32 | $6.32 | 45,800 |
| 2004-03-10 | $6.11 | $6.11 | 80,900 |
| 2004-03-09 | $6.57 | $6.57 | 54,700 |
| 2004-03-08 | $6.85 | $6.85 | 84,900 |
| 2004-03-05 | $6.56 | $6.56 | 37,400 |
| 2004-03-04 | $6.87 | $6.87 | 100,000 |
| 2004-03-03 | $6.62 | $6.62 | 134,100 |
| 2004-03-02 | $6.25 | $6.25 | 32,800 |
| 2004-03-01 | $5.96 | $5.96 | 24,900 |
| 2004-02-27 | $5.71 | $5.71 | 8,400 |
| 2004-02-26 | $5.86 | $5.86 | 18,100 |
| 2004-02-25 | $5.70 | $5.70 | 48,500 |
| 2004-02-24 | $5.80 | $5.80 | 30,300 |
| 2004-02-23 | $5.96 | $5.96 | 26,400 |
| 2004-02-20 | $5.91 | $5.91 | 41,000 |
| 2004-02-19 | $6.00 | $6.00 | 36,500 |
| 2004-02-18 | $6.09 | $6.09 | 36,300 |
| 2004-02-17 | $6.39 | $6.39 | 19,700 |
| 2004-02-13 | $6.77 | $6.77 | 133,800 |
| 2004-02-12 | $6.25 | $6.25 | 89,200 |
| 2004-02-11 | $6.86 | $6.86 | 147,100 |
| 2004-02-10 | $6.05 | $6.05 | 53,700 |
| 2004-02-09 | $5.60 | $5.60 | 31,200 |
| 2004-02-06 | $5.59 | $5.59 | 38,200 |
| 2004-02-05 | $5.72 | $5.72 | 40,200 |
| 2004-02-04 | $5.70 | $5.70 | 71,700 |
| 2004-02-03 | $6.04 | $6.04 | 38,100 |
| 2004-02-02 | $6.23 | $6.23 | 25,600 |
| 2004-01-30 | $6.28 | $6.28 | 21,100 |
| 2004-01-29 | $6.30 | $6.30 | 33,600 |
| 2004-01-28 | $6.36 | $6.36 | 41,700 |
| 2004-01-27 | $6.95 | $6.95 | 59,900 |
| 2004-01-26 | $7.06 | $7.06 | 37,200 |
| 2004-01-23 | $6.97 | $6.97 | 19,900 |
| 2004-01-22 | $6.94 | $6.94 | 34,700 |
| 2004-01-21 | $7.04 | $7.04 | 88,100 |
| 2004-01-20 | $6.90 | $6.90 | 132,700 |
| 2004-01-16 | $7.35 | $7.35 | 178,400 |
| 2004-01-15 | $7.69 | $7.69 | 319,500 |
| 2004-01-14 | $8.02 | $8.02 | 222,900 |
| 2004-01-13 | $6.73 | $6.73 | 147,100 |
| 2004-01-12 | $6.23 | $6.23 | 129,900 |
| 2004-01-09 | $6.13 | $6.13 | 167,200 |
| 2004-01-08 | $5.59 | $5.59 | 99,400 |
| 2004-01-07 | $5.46 | $5.46 | 87,400 |
| 2004-01-06 | $5.28 | $5.28 | 90,000 |
| 2004-01-05 | $5.30 | $5.30 | 70,200 |
| 2004-01-02 | $5.49 | $5.49 | 41,300 |