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
- 1993-03-16 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 | $4.33 | $4.33 | 14,700 | — | — |
| 2004-12-30 | $4.42 | $4.42 | 19,200 | — | — |
| 2004-12-29 | $4.41 | $4.41 | 102,900 | — | — |
| 2004-12-28 | $4.48 | $4.48 | 62,100 | — | — |
| 2004-12-27 | $4.38 | $4.38 | 25,200 | — | — |
| 2004-12-23 | $4.35 | $4.35 | 57,600 | — | — |
| 2004-12-22 | $4.43 | $4.43 | 127,200 | — | — |
| 2004-12-21 | $4.39 | $4.39 | 29,400 | — | — |
| 2004-12-20 | $4.34 | $4.34 | 17,400 | — | — |
| 2004-12-17 | $4.34 | $4.34 | 53,100 | — | — |
| 2004-12-16 | $4.33 | $4.33 | 78,300 | — | — |
| 2004-12-15 | $4.45 | $4.45 | 83,100 | — | — |
| 2004-12-14 | $4.42 | $4.42 | 31,800 | — | — |
| 2004-12-13 | $4.33 | $4.33 | 157,500 | — | — |
| 2004-12-10 | $4.35 | $4.35 | 67,200 | — | — |
| 2004-12-09 | $4.36 | $4.36 | 545,400 | — | — |
| 2004-12-08 | $4.32 | $4.32 | 57,000 | — | — |
| 2004-12-07 | $4.25 | $4.25 | 51,900 | — | — |
| 2004-12-06 | $4.25 | $4.25 | 79,200 | — | — |
| 2004-12-03 | $4.31 | $4.31 | 109,200 | — | — |
| 2004-12-02 | $4.33 | $4.33 | 136,500 | — | — |
| 2004-12-01 | $4.37 | $4.37 | 45,900 | — | — |
| 2004-11-30 | $4.35 | $4.35 | 120,900 | — | — |
| 2004-11-29 | $4.51 | $4.51 | 144,600 | — | — |
| 2004-11-26 | $4.38 | $4.38 | 41,400 | — | — |
| 2004-11-24 | $4.31 | $4.31 | 25,500 | — | — |
| 2004-11-23 | $4.30 | $4.30 | 36,000 | — | — |
| 2004-11-22 | $4.26 | $4.26 | 29,400 | — | — |
| 2004-11-19 | $4.26 | $4.26 | 124,800 | — | — |
| 2004-11-18 | $4.28 | $4.28 | 279,000 | — | — |
| 2004-11-17 | $4.29 | $4.29 | 271,200 | — | — |
| 2004-11-16 | $4.29 | $4.29 | 191,100 | — | — |
| 2004-11-15 | $4.20 | $4.20 | 167,700 | — | — |
| 2004-11-12 | $4.17 | $4.17 | 66,600 | — | — |
| 2004-11-11 | $4.03 | $4.03 | 532,200 | — | — |
| 2004-11-10 | $4.06 | $4.06 | 33,300 | — | — |
| 2004-11-09 | $4.03 | $4.03 | 7,800 | — | — |
| 2004-11-08 | $4.05 | $4.05 | 22,500 | — | — |
| 2004-11-05 | $4.05 | $4.05 | 15,600 | — | — |
| 2004-11-04 | $4.06 | $4.06 | 148,200 | — | — |
| 2004-11-03 | $3.96 | $3.96 | 267,900 | — | — |
| 2004-11-02 | $3.92 | $3.92 | 39,000 | — | — |
| 2004-11-01 | $3.91 | $3.91 | 35,700 | — | — |
| 2004-10-29 | $3.99 | $3.99 | 30,900 | — | — |
| 2004-10-28 | $4.01 | $4.01 | 86,700 | — | — |
| 2004-10-27 | $4.09 | $4.09 | 64,500 | — | — |
| 2004-10-26 | $4.09 | $4.09 | 33,000 | — | — |
| 2004-10-25 | $4.08 | $4.08 | 24,000 | — | — |
| 2004-10-22 | $4.06 | $4.06 | 62,700 | — | — |
| 2004-10-21 | $4.08 | $4.08 | 84,300 | — | — |
| 2004-10-20 | $4.04 | $4.04 | 145,800 | — | — |
| 2004-10-19 | $3.97 | $3.97 | 10,500 | — | — |
| 2004-10-18 | $4.07 | $4.07 | 12,900 | — | — |
| 2004-10-15 | $4.03 | $4.03 | 23,100 | — | — |
| 2004-10-14 | $3.97 | $3.97 | 32,100 | — | — |
| 2004-10-13 | $4.02 | $4.02 | 60,600 | — | — |
| 2004-10-12 | $4.02 | $4.02 | 45,000 | — | — |
| 2004-10-11 | $3.99 | $3.99 | 18,900 | — | — |
| 2004-10-08 | $4.01 | $4.01 | 32,400 | — | — |
| 2004-10-07 | $4.00 | $4.00 | 45,300 | — | — |
| 2004-10-06 | $3.98 | $3.98 | 88,200 | — | — |
| 2004-10-05 | $4.08 | $4.08 | 17,400 | — | — |
| 2004-10-04 | $4.08 | $4.08 | 35,100 | — | — |
| 2004-10-01 | $4.08 | $4.08 | 77,400 | — | — |
| 2004-09-30 | $3.92 | $3.92 | 103,200 | — | — |
| 2004-09-29 | $4.03 | $4.03 | 8,700 | — | — |
| 2004-09-28 | $4.00 | $4.00 | 17,700 | — | — |
| 2004-09-27 | $4.08 | $4.08 | 45,300 | — | — |
| 2004-09-24 | $4.15 | $4.15 | 24,300 | — | — |
| 2004-09-23 | $4.15 | $4.15 | 51,600 | — | — |
| 2004-09-22 | $4.19 | $4.19 | 24,000 | — | — |
| 2004-09-21 | $4.19 | $4.19 | 45,900 | — | — |
| 2004-09-20 | $4.08 | $4.08 | 71,400 | — | — |
| 2004-09-17 | $3.93 | $3.93 | 98,700 | — | — |
| 2004-09-16 | $3.91 | $3.91 | 30,900 | — | — |
| 2004-09-15 | $3.96 | $3.96 | 29,100 | — | — |
| 2004-09-14 | $4.05 | $4.05 | 51,600 | — | — |
| 2004-09-13 | $4.12 | $4.12 | 36,900 | — | — |
| 2004-09-10 | $4.14 | $4.14 | 139,200 | — | — |
| 2004-09-09 | $3.90 | $3.90 | 26,700 | — | — |
| 2004-09-08 | $3.95 | $3.95 | 24,600 | — | — |
| 2004-09-07 | $3.96 | $3.96 | 83,100 | — | — |
| 2004-09-03 | $3.99 | $3.99 | 23,700 | — | — |
| 2004-09-02 | $4.06 | $4.06 | 66,300 | — | — |
| 2004-09-01 | $3.82 | $3.82 | 39,300 | — | — |
| 2004-08-31 | $3.82 | $3.82 | 23,100 | — | — |
| 2004-08-30 | $3.92 | $3.92 | 108,000 | — | — |
| 2004-08-27 | $4.02 | $4.02 | 30,900 | — | — |
| 2004-08-26 | $4.01 | $4.01 | 11,700 | — | — |
| 2004-08-25 | $4.05 | $4.05 | 31,800 | — | — |
| 2004-08-24 | $3.99 | $3.99 | 99,900 | — | — |
| 2004-08-23 | $4.01 | $4.01 | 27,300 | — | — |
| 2004-08-20 | $4.10 | $4.10 | 44,400 | — | — |
| 2004-08-19 | $4.03 | $4.03 | 11,700 | — | — |
| 2004-08-18 | $4.00 | $4.00 | 29,100 | — | — |
| 2004-08-17 | $3.99 | $3.99 | 105,300 | — | — |
| 2004-08-16 | $4.00 | $4.00 | 32,700 | — | — |
| 2004-08-13 | $3.95 | $3.95 | 63,600 | — | — |
| 2004-08-12 | $3.99 | $3.99 | 18,600 | — | — |
| 2004-08-11 | $3.92 | $3.92 | 153,300 | — | — |
| 2004-08-10 | $3.92 | $3.92 | 86,700 | — | — |
| 2004-08-09 | $3.96 | $3.96 | 129,000 | — | — |
| 2004-08-06 | $4.25 | $4.25 | 21,000 | — | — |
| 2004-08-05 | $4.32 | $4.32 | 197,400 | — | — |
| 2004-08-04 | $4.34 | $4.34 | 40,500 | — | — |
| 2004-08-03 | $4.30 | $4.30 | 27,600 | — | — |
| 2004-08-02 | $4.47 | $4.47 | 6,600 | — | — |
| 2004-07-30 | $4.46 | $4.46 | 27,600 | — | — |
| 2004-07-29 | $4.35 | $4.35 | 43,200 | — | — |
| 2004-07-28 | $4.40 | $4.40 | 48,000 | — | — |
| 2004-07-27 | $4.30 | $4.30 | 30,600 | — | — |
| 2004-07-26 | $4.17 | $4.17 | 49,500 | — | — |
| 2004-07-23 | $4.22 | $4.22 | 21,000 | — | — |
| 2004-07-22 | $4.34 | $4.34 | 43,800 | — | — |
| 2004-07-21 | $4.38 | $4.38 | 43,200 | — | — |
| 2004-07-20 | $4.49 | $4.49 | 30,300 | — | — |
| 2004-07-19 | $4.44 | $4.44 | 84,600 | — | — |
| 2004-07-16 | $4.50 | $4.50 | 72,300 | — | — |
| 2004-07-15 | $4.68 | $4.68 | 48,600 | — | — |
| 2004-07-14 | $4.75 | $4.75 | 33,000 | — | — |
| 2004-07-13 | $4.79 | $4.79 | 19,200 | — | — |
| 2004-07-12 | $4.77 | $4.77 | 20,400 | — | — |
| 2004-07-09 | $4.76 | $4.76 | 15,300 | — | — |
| 2004-07-08 | $4.79 | $4.79 | 107,700 | — | — |
| 2004-07-07 | $4.98 | $4.98 | 74,400 | — | — |
| 2004-07-06 | $5.00 | $5.00 | 87,600 | — | — |
| 2004-07-02 | $4.99 | $4.99 | 36,000 | — | — |
| 2004-07-01 | $5.00 | $5.00 | 83,400 | — | — |
| 2004-06-30 | $5.00 | $5.00 | 83,700 | — | — |
| 2004-06-29 | $4.98 | $4.98 | 98,400 | — | — |
| 2004-06-28 | $4.94 | $4.94 | 304,500 | — | — |
| 2004-06-25 | $4.84 | $4.84 | 291,000 | — | — |
| 2004-06-24 | $4.69 | $4.69 | 188,700 | — | — |
| 2004-06-23 | $4.55 | $4.55 | 264,600 | — | — |
| 2004-06-22 | $4.32 | $4.32 | 681,600 | — | — |
| 2004-06-21 | $4.28 | $4.28 | 87,000 | — | — |
| 2004-06-18 | $4.18 | $4.18 | 137,400 | — | — |
| 2004-06-17 | $4.25 | $4.25 | 87,900 | — | — |
| 2004-06-16 | $4.30 | $4.30 | 130,200 | — | — |
| 2004-06-15 | $4.30 | $4.30 | 104,700 | — | — |
| 2004-06-14 | $4.26 | $4.26 | 124,800 | — | — |
| 2004-06-10 | $4.39 | $4.39 | 94,500 | — | — |
| 2004-06-09 | $4.53 | $4.53 | 53,700 | — | — |
| 2004-06-08 | $4.45 | $4.45 | 92,700 | — | — |
| 2004-06-07 | $4.48 | $4.48 | 106,500 | — | — |
| 2004-06-04 | $4.66 | $4.66 | 63,300 | — | — |
| 2004-06-03 | $4.59 | $4.59 | 120,600 | — | — |
| 2004-06-02 | $4.58 | $4.58 | 26,700 | — | — |
| 2004-06-01 | $4.63 | $4.63 | 33,300 | — | — |
| 2004-05-28 | $4.59 | $4.59 | 22,500 | — | — |
| 2004-05-27 | $4.48 | $4.48 | 40,200 | — | — |
| 2004-05-26 | $4.41 | $4.41 | 32,100 | — | — |
| 2004-05-25 | $4.46 | $4.46 | 123,900 | — | — |
| 2004-05-24 | $4.41 | $4.41 | 59,400 | — | — |
| 2004-05-21 | $4.38 | $4.38 | 47,100 | — | — |
| 2004-05-20 | $4.38 | $4.38 | 45,000 | — | — |
| 2004-05-19 | $4.36 | $4.36 | 166,500 | — | — |
| 2004-05-18 | $4.45 | $4.45 | 120,000 | — | — |
| 2004-05-17 | $4.37 | $4.37 | 108,900 | — | — |
| 2004-05-14 | $4.46 | $4.46 | 196,500 | — | — |
| 2004-05-13 | $4.67 | $4.67 | 400,500 | — | — |
| 2004-05-12 | $4.29 | $4.29 | 51,600 | — | — |
| 2004-05-11 | $4.38 | $4.38 | 166,200 | — | — |
| 2004-05-10 | $4.33 | $4.33 | 58,500 | — | — |
| 2004-05-07 | $4.25 | $4.25 | 50,100 | — | — |
| 2004-05-06 | $4.34 | $4.34 | 113,400 | — | — |
| 2004-05-05 | $4.21 | $4.21 | 38,700 | — | — |
| 2004-05-04 | $4.26 | $4.26 | 89,400 | — | — |
| 2004-05-03 | $4.22 | $4.22 | 261,900 | — | — |
| 2004-04-30 | $4.32 | $4.32 | 64,800 | — | — |
| 2004-04-29 | $4.32 | $4.32 | 57,300 | — | — |
| 2004-04-28 | $4.45 | $4.45 | 54,300 | — | — |
| 2004-04-27 | $4.54 | $4.54 | 118,200 | — | — |
| 2004-04-26 | $4.55 | $4.55 | 103,500 | — | — |
| 2004-04-23 | $4.66 | $4.66 | 135,300 | — | — |
| 2004-04-22 | $4.62 | $4.62 | 132,600 | — | — |
| 2004-04-21 | $4.58 | $4.58 | 40,200 | — | — |
| 2004-04-20 | $4.62 | $4.62 | 201,600 | — | — |
| 2004-04-19 | $4.56 | $4.56 | 99,000 | — | — |
| 2004-04-16 | $4.62 | $4.62 | 104,100 | — | — |
| 2004-04-15 | $4.68 | $4.68 | 228,000 | — | — |
| 2004-04-14 | $4.50 | $4.50 | 292,200 | — | — |
| 2004-04-13 | $4.33 | $4.33 | 917,400 | — | — |
| 2004-04-12 | $4.75 | $4.75 | 155,100 | — | — |
| 2004-04-08 | $4.91 | $4.91 | 545,400 | — | — |
| 2004-04-07 | $5.15 | $5.15 | 68,400 | — | — |
| 2004-04-06 | $5.15 | $5.15 | 74,700 | — | — |
| 2004-04-05 | $5.16 | $5.16 | 97,500 | — | — |
| 2004-04-02 | $5.17 | $5.17 | 77,100 | — | — |
| 2004-04-01 | $5.15 | $5.15 | 62,700 | — | — |
| 2004-03-31 | $5.16 | $5.16 | 39,900 | — | — |
| 2004-03-30 | $5.12 | $5.12 | 48,900 | — | — |
| 2004-03-29 | $5.10 | $5.10 | 170,700 | — | — |
| 2004-03-26 | $5.10 | $5.10 | 68,700 | — | — |
| 2004-03-25 | $5.04 | $5.04 | 77,100 | — | — |
| 2004-03-24 | $4.95 | $4.95 | 147,900 | — | — |
| 2004-03-23 | $5.00 | $5.00 | 276,600 | — | — |
| 2004-03-22 | $5.08 | $5.08 | 324,900 | — | — |
| 2004-03-19 | $5.10 | $5.10 | 87,000 | — | — |
| 2004-03-18 | $5.12 | $5.12 | 105,600 | — | — |
| 2004-03-17 | $5.20 | $5.20 | 93,900 | — | — |
| 2004-03-16 | $5.32 | $5.32 | 180,600 | — | — |
| 2004-03-15 | $5.37 | $5.37 | 112,200 | — | — |
| 2004-03-12 | $5.55 | $5.55 | 41,100 | — | — |
| 2004-03-11 | $5.51 | $5.51 | 144,600 | — | — |
| 2004-03-10 | $5.37 | $5.37 | 76,200 | — | — |
| 2004-03-09 | $5.29 | $5.29 | 111,000 | — | — |
| 2004-03-08 | $5.39 | $5.39 | 126,300 | — | — |
| 2004-03-05 | $5.26 | $5.26 | 150,000 | — | — |
| 2004-03-04 | $5.28 | $5.28 | 147,000 | — | — |
| 2004-03-03 | $5.11 | $5.11 | 222,600 | — | — |
| 2004-03-02 | $5.10 | $5.10 | 198,900 | — | — |
| 2004-03-01 | $5.15 | $5.15 | 123,900 | — | — |
| 2004-02-27 | $5.10 | $5.10 | 186,300 | — | — |
| 2004-02-26 | $5.26 | $5.26 | 65,700 | — | — |
| 2004-02-25 | $5.25 | $5.25 | 122,700 | — | — |
| 2004-02-24 | $5.22 | $5.22 | 55,200 | — | — |
| 2004-02-23 | $5.28 | $5.28 | 97,200 | — | — |
| 2004-02-20 | $5.26 | $5.26 | 50,100 | — | — |
| 2004-02-19 | $5.20 | $5.20 | 67,500 | — | — |
| 2004-02-18 | $5.21 | $5.21 | 113,100 | — | — |
| 2004-02-17 | $5.22 | $5.22 | 217,500 | — | — |
| 2004-02-13 | $5.32 | $5.32 | 197,700 | — | — |
| 2004-02-12 | $5.30 | $5.30 | 225,900 | — | — |
| 2004-02-11 | $5.42 | $5.42 | 32,100 | — | — |
| 2004-02-10 | $5.39 | $5.39 | 51,000 | — | — |
| 2004-02-09 | $5.30 | $5.30 | 103,200 | — | — |
| 2004-02-06 | $5.31 | $5.31 | 110,400 | — | — |
| 2004-02-05 | $5.37 | $5.37 | 77,400 | — | — |
| 2004-02-04 | $5.23 | $5.23 | 68,400 | — | — |
| 2004-02-03 | $5.35 | $5.35 | 66,300 | — | — |
| 2004-02-02 | $5.33 | $5.33 | 129,900 | — | — |
| 2004-01-30 | $5.41 | $5.41 | 52,800 | — | — |
| 2004-01-29 | $5.45 | $5.45 | 188,700 | — | — |
| 2004-01-28 | $5.41 | $5.41 | 149,100 | — | — |
| 2004-01-27 | $5.58 | $5.58 | 43,200 | — | — |
| 2004-01-26 | $5.67 | $5.67 | 272,100 | — | — |
| 2004-01-23 | $5.64 | $5.64 | 70,800 | — | — |
| 2004-01-22 | $5.63 | $5.63 | 242,700 | — | — |
| 2004-01-21 | $5.67 | $5.67 | 233,400 | — | — |
| 2004-01-20 | $5.48 | $5.48 | 257,100 | — | — |
| 2004-01-16 | $5.33 | $5.33 | 47,400 | — | — |
| 2004-01-15 | $5.40 | $5.40 | 143,700 | — | — |
| 2004-01-14 | $5.33 | $5.33 | 95,700 | — | — |
| 2004-01-13 | $5.36 | $5.36 | 128,700 | — | — |
| 2004-01-12 | $5.33 | $5.33 | 290,400 | — | — |
| 2004-01-09 | $5.02 | $5.02 | 394,200 | — | — |
| 2004-01-08 | $5.32 | $5.32 | 288,900 | — | — |
| 2004-01-07 | $5.59 | $5.59 | 229,500 | — | — |
| 2004-01-06 | $5.70 | $5.70 | 269,400 | — | — |
| 2004-01-05 | $5.58 | $5.58 | 150,300 | — | — |
| 2004-01-02 | $5.85 | $5.85 | 192,900 | — | — |