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
- 1999-04-26 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 | $4.99 | $5.34 | 44,400 | — | — |
| 2004-12-30 | $5.03 | $5.39 | 18,600 | — | — |
| 2004-12-29 | $5.17 | $5.53 | 3,000 | — | — |
| 2004-12-28 | $5.32 | $5.69 | 9,000 | — | — |
| 2004-12-27 | $5.17 | $5.53 | 5,400 | — | — |
| 2004-12-23 | $5.27 | $5.64 | 10,200 | — | — |
| 2004-12-22 | $5.17 | $5.53 | 19,200 | — | — |
| 2004-12-21 | $5.30 | $5.67 | 19,200 | — | — |
| 2004-12-20 | $5.38 | $5.75 | 43,200 | — | — |
| 2004-12-17 | $5.71 | $6.11 | 32,400 | — | — |
| 2004-12-16 | $5.43 | $5.81 | 47,400 | — | — |
| 2004-12-15 | $5.57 | $5.96 | 48,000 | — | — |
| 2004-12-14 | $5.56 | $5.95 | 57,000 | — | — |
| 2004-12-13 | $5.47 | $5.85 | 171,600 | — | — |
| 2004-12-10 | $5.13 | $5.49 | 40,200 | — | — |
| 2004-12-09 | $5.10 | $5.45 | 10,800 | — | — |
| 2004-12-08 | $5.25 | $5.62 | 126,600 | — | — |
| 2004-12-07 | $4.83 | $5.17 | 55,200 | — | — |
| 2004-12-06 | $5.00 | $5.35 | 9,600 | — | — |
| 2004-12-03 | $5.17 | $5.53 | 35,400 | — | — |
| 2004-12-02 | $5.48 | $5.86 | 53,400 | — | — |
| 2004-12-01 | $5.46 | $5.84 | 258,600 | — | — |
| 2004-11-30 | $4.93 | $5.27 | 34,800 | — | — |
| 2004-11-29 | $4.94 | $5.29 | 102,600 | — | — |
| 2004-11-26 | $4.91 | $5.25 | 7,200 | — | — |
| 2004-11-24 | $4.82 | $5.15 | 30,600 | — | — |
| 2004-11-23 | $4.66 | $4.98 | 33,000 | — | — |
| 2004-11-22 | $4.46 | $4.78 | 58,200 | — | — |
| 2004-11-19 | $4.44 | $4.75 | 13,800 | — | — |
| 2004-11-18 | $4.55 | $4.87 | 6,000 | — | — |
| 2004-11-17 | $4.75 | $5.08 | 15,600 | — | — |
| 2004-11-16 | $4.70 | $5.03 | 27,000 | — | — |
| 2004-11-15 | $4.90 | $5.24 | 11,400 | — | — |
| 2004-11-12 | $4.83 | $5.16 | 21,000 | — | — |
| 2004-11-11 | $4.71 | $5.03 | 28,800 | — | — |
| 2004-11-10 | $4.64 | $4.96 | 27,000 | — | — |
| 2004-11-09 | $4.57 | $4.89 | 12,600 | — | — |
| 2004-11-08 | $4.71 | $4.96 | 2,400 | — | — |
| 2004-11-05 | $4.67 | $4.92 | 11,400 | — | — |
| 2004-11-04 | $4.66 | $4.91 | 6,000 | — | — |
| 2004-11-03 | $4.42 | $4.65 | 12,600 | — | — |
| 2004-11-02 | $4.31 | $4.54 | 10,800 | — | — |
| 2004-11-01 | $4.38 | $4.62 | 12,600 | — | — |
| 2004-10-29 | $4.44 | $4.68 | 9,600 | — | — |
| 2004-10-28 | $4.56 | $4.80 | 8,400 | — | — |
| 2004-10-27 | $4.61 | $4.86 | 21,000 | — | — |
| 2004-10-26 | $4.41 | $4.65 | 27,000 | — | — |
| 2004-10-25 | $4.37 | $4.60 | 15,000 | — | — |
| 2004-10-22 | $4.19 | $4.41 | 27,000 | — | — |
| 2004-10-21 | $4.28 | $4.51 | 4,800 | — | — |
| 2004-10-20 | $4.24 | $4.47 | 19,800 | — | — |
| 2004-10-19 | $4.23 | $4.45 | 2,400 | — | — |
| 2004-10-18 | $4.16 | $4.38 | 3,600 | — | — |
| 2004-10-15 | $4.15 | $4.37 | 15,000 | — | — |
| 2004-10-14 | $4.00 | $4.22 | 10,200 | — | — |
| 2004-10-13 | $4.03 | $4.24 | 13,200 | — | — |
| 2004-10-12 | $4.10 | $4.32 | 13,200 | — | — |
| 2004-10-11 | $4.15 | $4.37 | 2,400 | — | — |
| 2004-10-08 | $4.12 | $4.34 | 48,600 | — | — |
| 2004-10-07 | $4.27 | $4.50 | 6,600 | — | — |
| 2004-10-06 | $4.35 | $4.59 | 6,000 | — | — |
| 2004-10-05 | $4.32 | $4.55 | 5,400 | — | — |
| 2004-10-04 | $4.23 | $4.45 | 20,400 | — | — |
| 2004-10-01 | $4.29 | $4.51 | 11,400 | — | — |
| 2004-09-30 | $4.27 | $4.50 | 9,600 | — | — |
| 2004-09-29 | $4.16 | $4.38 | 9,600 | — | — |
| 2004-09-28 | $4.19 | $4.42 | 9,000 | — | — |
| 2004-09-27 | $4.00 | $4.21 | 64,200 | — | — |
| 2004-09-24 | $4.19 | $4.41 | 1,200 | — | — |
| 2004-09-23 | $4.16 | $4.38 | 37,200 | — | — |
| 2004-09-22 | $4.38 | $4.61 | 21,600 | — | — |
| 2004-09-21 | $4.35 | $4.58 | 7,200 | — | — |
| 2004-09-20 | $4.33 | $4.57 | 11,400 | — | — |
| 2004-09-17 | $4.41 | $4.65 | 70,800 | — | — |
| 2004-09-16 | $4.42 | $4.65 | 4,800 | — | — |
| 2004-09-15 | $4.32 | $4.55 | 18,000 | — | — |
| 2004-09-14 | $4.17 | $4.39 | 17,400 | — | — |
| 2004-09-13 | $4.09 | $4.30 | 9,000 | — | — |
| 2004-09-10 | $4.10 | $4.32 | 11,400 | — | — |
| 2004-09-09 | $4.02 | $4.23 | 19,800 | — | — |
| 2004-09-08 | $3.97 | $4.18 | 20,400 | — | — |
| 2004-09-07 | $4.08 | $4.30 | 10,800 | — | — |
| 2004-09-03 | $4.03 | $4.24 | 17,400 | — | — |
| 2004-09-02 | $4.08 | $4.30 | 12,000 | — | — |
| 2004-09-01 | $3.97 | $4.18 | 42,600 | — | — |
| 2004-08-31 | $3.92 | $4.13 | 1,200 | — | — |
| 2004-08-30 | $4.01 | $4.22 | 19,800 | — | — |
| 2004-08-27 | $3.97 | $4.18 | 19,800 | — | — |
| 2004-08-26 | $3.98 | $4.20 | 25,800 | — | — |
| 2004-08-25 | $3.98 | $4.19 | 3,600 | — | — |
| 2004-08-24 | $4.08 | $4.30 | 1,800 | — | — |
| 2004-08-23 | $3.96 | $4.17 | 8,400 | — | — |
| 2004-08-20 | $4.08 | $4.30 | 10,200 | — | — |
| 2004-08-19 | $3.91 | $4.12 | 33,600 | — | — |
| 2004-08-18 | $3.98 | $4.19 | 7,800 | — | — |
| 2004-08-17 | $3.96 | $4.17 | 5,400 | — | — |
| 2004-08-16 | $3.90 | $4.10 | 8,400 | — | — |
| 2004-08-13 | $3.88 | $4.08 | 1,800 | — | — |
| 2004-08-12 | $3.87 | $4.08 | 25,200 | — | — |
| 2004-08-11 | $4.13 | $4.35 | 8,400 | — | — |
| 2004-08-10 | $4.06 | $4.28 | 16,200 | — | — |
| 2004-08-09 | $3.83 | $4.04 | 15,600 | — | — |
| 2004-08-06 | $3.83 | $4.04 | 48,000 | — | — |
| 2004-08-05 | $3.82 | $4.02 | 36,000 | — | — |
| 2004-08-04 | $3.87 | $4.07 | 21,600 | — | — |
| 2004-08-03 | $3.83 | $4.03 | 64,200 | — | — |
| 2004-08-02 | $3.87 | $4.07 | 16,200 | — | — |
| 2004-07-30 | $3.87 | $4.08 | 19,200 | — | — |
| 2004-07-29 | $3.86 | $4.07 | 7,200 | — | — |
| 2004-07-28 | $3.86 | $4.07 | 25,800 | — | — |
| 2004-07-27 | $3.88 | $4.09 | 10,800 | — | — |
| 2004-07-26 | $3.96 | $4.17 | 18,600 | — | — |
| 2004-07-23 | $3.83 | $4.04 | 15,000 | — | — |
| 2004-07-22 | $3.89 | $4.10 | 6,600 | — | — |
| 2004-07-21 | $3.91 | $4.12 | 45,000 | — | — |
| 2004-07-20 | $4.04 | $4.25 | 67,800 | — | — |
| 2004-07-19 | $3.93 | $4.14 | 34,800 | — | — |
| 2004-07-16 | $3.86 | $4.07 | 45,600 | — | — |
| 2004-07-15 | $3.84 | $4.04 | 10,200 | — | — |
| 2004-07-14 | $3.92 | $4.13 | 18,000 | — | — |
| 2004-07-13 | $4.00 | $4.22 | 22,800 | — | — |
| 2004-07-12 | $3.91 | $4.11 | 37,800 | — | — |
| 2004-07-09 | $3.95 | $4.16 | 40,200 | — | — |
| 2004-07-08 | $3.86 | $4.07 | 66,600 | — | — |
| 2004-07-07 | $4.02 | $4.24 | 12,000 | — | — |
| 2004-07-06 | $4.09 | $4.30 | 70,800 | — | — |
| 2004-07-02 | $4.55 | $4.79 | 18,600 | — | — |
| 2004-07-01 | $4.38 | $4.62 | 30,000 | — | — |
| 2004-06-30 | $4.46 | $4.69 | 22,200 | — | — |
| 2004-06-29 | $4.38 | $4.61 | 79,800 | — | — |
| 2004-06-28 | $4.42 | $4.65 | 81,000 | — | — |
| 2004-06-25 | $4.33 | $4.57 | 674,400 | — | — |
| 2004-06-24 | $4.21 | $4.44 | 30,600 | — | — |
| 2004-06-23 | $4.16 | $4.38 | 33,000 | — | — |
| 2004-06-22 | $4.08 | $4.29 | 54,000 | — | — |
| 2004-06-21 | $4.02 | $4.23 | 42,600 | — | — |
| 2004-06-18 | $3.95 | $4.16 | 96,000 | — | — |
| 2004-06-17 | $4.35 | $4.59 | 34,200 | — | — |
| 2004-06-16 | $4.26 | $4.49 | 21,600 | — | — |
| 2004-06-15 | $4.11 | $4.33 | 33,600 | — | — |
| 2004-06-14 | $3.75 | $3.95 | 73,200 | — | — |
| 2004-06-10 | $4.01 | $4.23 | 63,600 | — | — |
| 2004-06-09 | $4.00 | $4.21 | 24,600 | — | — |
| 2004-06-08 | $4.09 | $4.30 | 10,800 | — | — |
| 2004-06-07 | $4.08 | $4.30 | 40,800 | — | — |
| 2004-06-04 | $3.86 | $4.07 | 13,800 | — | — |
| 2004-06-03 | $3.84 | $4.05 | 16,200 | — | — |
| 2004-06-02 | $3.86 | $4.07 | 7,800 | — | — |
| 2004-06-01 | $3.78 | $3.99 | 22,800 | — | — |
| 2004-05-28 | $3.93 | $4.14 | 15,000 | — | — |
| 2004-05-27 | $4.01 | $4.22 | 34,200 | — | — |
| 2004-05-26 | $3.99 | $4.20 | 22,800 | — | — |
| 2004-05-25 | $3.98 | $4.19 | 49,200 | — | — |
| 2004-05-24 | $3.97 | $4.18 | 42,600 | — | — |
| 2004-05-21 | $3.93 | $4.14 | 49,800 | — | — |
| 2004-05-20 | $3.87 | $4.08 | 58,800 | — | — |
| 2004-05-19 | $3.98 | $4.20 | 49,800 | — | — |
| 2004-05-18 | $4.09 | $4.31 | 18,600 | — | — |
| 2004-05-17 | $4.16 | $4.39 | 34,800 | — | — |
| 2004-05-14 | $4.23 | $4.46 | 11,400 | — | — |
| 2004-05-13 | $4.28 | $4.51 | 12,600 | — | — |
| 2004-05-12 | $4.34 | $4.57 | 26,400 | — | — |
| 2004-05-11 | $4.29 | $4.52 | 16,800 | — | — |
| 2004-05-10 | $4.18 | $4.40 | 25,200 | — | — |
| 2004-05-07 | $4.27 | $4.50 | 42,000 | — | — |
| 2004-05-06 | $4.50 | $4.74 | 54,600 | — | — |
| 2004-05-05 | $4.59 | $4.83 | 39,600 | — | — |
| 2004-05-04 | $4.69 | $4.94 | 8,400 | — | — |
| 2004-05-03 | $4.66 | $4.91 | 24,000 | — | — |
| 2004-04-30 | $4.51 | $4.75 | 23,400 | — | — |
| 2004-04-29 | $5.04 | $5.31 | 79,200 | — | — |
| 2004-04-28 | $4.94 | $5.21 | 75,000 | — | — |
| 2004-04-27 | $4.92 | $5.18 | 79,800 | — | — |
| 2004-04-26 | $4.66 | $4.91 | 13,800 | — | — |
| 2004-04-23 | $4.58 | $4.83 | 37,800 | — | — |
| 2004-04-22 | $4.67 | $4.92 | 81,600 | — | — |
| 2004-04-21 | $4.38 | $4.62 | 16,200 | — | — |
| 2004-04-20 | $4.27 | $4.50 | 70,200 | — | — |
| 2004-04-19 | $4.33 | $4.57 | 36,000 | — | — |
| 2004-04-16 | $4.18 | $4.41 | 69,600 | — | — |
| 2004-04-15 | $4.13 | $4.35 | 58,800 | — | — |
| 2004-04-14 | $3.91 | $4.11 | 25,800 | — | — |
| 2004-04-13 | $3.86 | $4.07 | 25,200 | — | — |
| 2004-04-12 | $3.95 | $4.16 | 10,200 | — | — |
| 2004-04-08 | $3.83 | $4.03 | 11,400 | — | — |
| 2004-04-07 | $3.84 | $4.04 | 42,600 | — | — |
| 2004-04-06 | $3.98 | $4.19 | 118,800 | — | — |
| 2004-04-05 | $4.04 | $4.26 | 96,600 | — | — |
| 2004-04-02 | $3.83 | $4.04 | 58,800 | — | — |
| 2004-04-01 | $3.76 | $3.96 | 6,000 | — | — |
| 2004-03-31 | $3.75 | $3.95 | 12,000 | — | — |
| 2004-03-30 | $3.81 | $4.01 | 15,000 | — | — |
| 2004-03-29 | $3.87 | $4.07 | 10,800 | — | — |
| 2004-03-26 | $3.79 | $4.00 | 12,600 | — | — |
| 2004-03-25 | $3.82 | $4.02 | 16,800 | — | — |
| 2004-03-24 | $3.82 | $4.02 | 12,600 | — | — |
| 2004-03-23 | $3.75 | $3.95 | 18,000 | — | — |
| 2004-03-22 | $3.66 | $3.86 | 35,400 | — | — |
| 2004-03-19 | $3.70 | $3.90 | 36,600 | — | — |
| 2004-03-18 | $3.96 | $4.17 | 12,600 | — | — |
| 2004-03-17 | $3.97 | $4.18 | 37,200 | — | — |
| 2004-03-16 | $3.89 | $4.10 | 19,200 | — | — |
| 2004-03-15 | $3.87 | $4.08 | 33,600 | — | — |
| 2004-03-12 | $4.09 | $4.31 | 36,000 | — | — |
| 2004-03-11 | $3.85 | $4.06 | 50,400 | — | — |
| 2004-03-10 | $3.88 | $4.09 | 39,600 | — | — |
| 2004-03-09 | $4.05 | $4.27 | 19,800 | — | — |
| 2004-03-08 | $3.97 | $4.18 | 4,800 | — | — |
| 2004-03-05 | $4.04 | $4.26 | 9,000 | — | — |
| 2004-03-04 | $4.00 | $4.21 | 7,200 | — | — |
| 2004-03-03 | $3.92 | $4.13 | 33,600 | — | — |
| 2004-03-02 | $4.08 | $4.29 | 16,200 | — | — |
| 2004-03-01 | $4.27 | $4.50 | 8,400 | — | — |
| 2004-02-27 | $4.44 | $4.68 | 8,400 | — | — |
| 2004-02-26 | $4.45 | $4.69 | 9,600 | — | — |
| 2004-02-25 | $4.38 | $4.61 | 16,200 | — | — |
| 2004-02-24 | $4.22 | $4.45 | 28,200 | — | — |
| 2004-02-23 | $4.00 | $4.21 | 37,200 | — | — |
| 2004-02-20 | $4.24 | $4.46 | 64,800 | — | — |
| 2004-02-19 | $4.37 | $4.60 | 2,400 | — | — |
| 2004-02-18 | $4.37 | $4.60 | 19,200 | — | — |
| 2004-02-17 | $4.26 | $4.49 | 8,400 | — | — |
| 2004-02-13 | $4.33 | $4.56 | 31,200 | — | — |
| 2004-02-12 | $4.23 | $4.46 | 18,000 | — | — |
| 2004-02-11 | $4.38 | $4.61 | 24,000 | — | — |
| 2004-02-10 | $4.32 | $4.55 | 27,600 | — | — |
| 2004-02-09 | $4.26 | $4.49 | 2,400 | — | — |
| 2004-02-06 | $4.21 | $4.43 | 0 | — | — |
| 2004-02-05 | $4.21 | $4.43 | 10,800 | — | — |
| 2004-02-04 | $4.16 | $4.39 | 18,000 | — | — |
| 2004-02-03 | $4.33 | $4.56 | 10,800 | — | — |
| 2004-02-02 | $4.09 | $4.31 | 42,000 | — | — |
| 2004-01-30 | $4.25 | $4.48 | 13,200 | — | — |
| 2004-01-29 | $4.21 | $4.44 | 13,200 | — | — |
| 2004-01-28 | $4.29 | $4.52 | 4,800 | — | — |
| 2004-01-27 | $4.34 | $4.57 | 15,600 | — | — |
| 2004-01-26 | $4.36 | $4.60 | 16,800 | — | — |
| 2004-01-23 | $4.32 | $4.55 | 13,200 | — | — |
| 2004-01-22 | $4.31 | $4.54 | 31,200 | — | — |
| 2004-01-21 | $4.43 | $4.67 | 37,200 | — | — |
| 2004-01-20 | $4.54 | $4.78 | 10,800 | — | — |
| 2004-01-16 | $4.50 | $4.74 | 21,600 | — | — |
| 2004-01-15 | $4.47 | $4.71 | 19,200 | — | — |
| 2004-01-14 | $4.42 | $4.66 | 36,000 | — | — |
| 2004-01-13 | $4.28 | $4.50 | 16,800 | — | — |
| 2004-01-12 | $4.56 | $4.80 | 8,400 | — | — |
| 2004-01-09 | $4.43 | $4.67 | 14,400 | — | — |
| 2004-01-08 | $4.51 | $4.75 | 76,800 | — | — |
| 2004-01-07 | $4.33 | $4.57 | 171,600 | — | — |
| 2004-01-06 | $4.42 | $4.66 | 26,400 | — | — |
| 2004-01-05 | $4.32 | $4.56 | 62,400 | — | — |
| 2004-01-02 | $4.35 | $4.59 | 49,200 | — | — |