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
- 1980-03-18 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 | $3.85 | $14.86 | 7,600 | — | — |
| 2004-12-30 | $3.77 | $14.55 | 6,700 | — | — |
| 2004-12-29 | $3.77 | $14.55 | 11,200 | — | — |
| 2004-12-28 | $3.87 | $14.94 | 11,000 | — | — |
| 2004-12-27 | $3.71 | $14.32 | 11,600 | — | — |
| 2004-12-23 | $3.92 | $15.13 | 21,100 | — | — |
| 2004-12-22 | $4.05 | $15.64 | 7,900 | — | — |
| 2004-12-21 | $4.00 | $15.44 | 3,100 | — | — |
| 2004-12-20 | $3.87 | $14.94 | 9,600 | — | — |
| 2004-12-17 | $4.04 | $15.60 | 6,300 | — | — |
| 2004-12-16 | $4.08 | $15.75 | 21,000 | — | — |
| 2004-12-15 | $3.70 | $14.28 | 15,100 | — | — |
| 2004-12-14 | $3.53 | $13.63 | 15,100 | — | — |
| 2004-12-13 | $3.33 | $12.86 | 9,600 | — | — |
| 2004-12-10 | $3.36 | $12.97 | 6,100 | — | — |
| 2004-12-09 | $3.43 | $13.24 | 4,600 | — | — |
| 2004-12-08 | $3.36 | $12.97 | 4,100 | — | — |
| 2004-12-07 | $3.26 | $12.59 | 2,900 | — | — |
| 2004-12-06 | $3.40 | $13.13 | 6,300 | — | — |
| 2004-12-03 | $3.38 | $13.05 | 13,100 | — | — |
| 2004-12-02 | $3.33 | $12.86 | 9,800 | — | — |
| 2004-12-01 | $3.35 | $12.93 | 13,800 | — | — |
| 2004-11-30 | $3.05 | $11.77 | 8,800 | — | — |
| 2004-11-29 | $3.11 | $12.01 | 3,600 | — | — |
| 2004-11-26 | $3.11 | $12.01 | 2,700 | — | — |
| 2004-11-24 | $3.20 | $12.35 | 3,400 | — | — |
| 2004-11-23 | $3.39 | $13.09 | 64,700 | — | — |
| 2004-11-22 | $3.06 | $11.81 | 2,900 | — | — |
| 2004-11-19 | $3.03 | $11.70 | 4,800 | — | — |
| 2004-11-18 | $3.08 | $11.89 | 2,400 | — | — |
| 2004-11-17 | $3.04 | $11.74 | 2,500 | — | — |
| 2004-11-16 | $3.13 | $12.08 | 7,600 | — | — |
| 2004-11-15 | $3.14 | $12.12 | 4,700 | — | — |
| 2004-11-12 | $3.06 | $11.81 | 6,800 | — | — |
| 2004-11-11 | $3.03 | $11.70 | 26,300 | — | — |
| 2004-11-10 | $3.02 | $11.66 | 1,300 | — | — |
| 2004-11-09 | $3.01 | $11.62 | 5,100 | — | — |
| 2004-11-08 | $3.12 | $12.05 | 5,300 | — | — |
| 2004-11-05 | $3.12 | $12.05 | 9,800 | — | — |
| 2004-11-04 | $3.21 | $12.39 | 1,400 | — | — |
| 2004-11-03 | $3.26 | $12.59 | 4,300 | — | — |
| 2004-11-02 | $3.20 | $12.35 | 500 | — | — |
| 2004-11-01 | $3.35 | $12.93 | 1,400 | — | — |
| 2004-10-29 | $3.33 | $12.86 | 1,000 | — | — |
| 2004-10-28 | $3.25 | $12.55 | 500 | — | — |
| 2004-10-27 | $3.25 | $12.55 | 200 | — | — |
| 2004-10-26 | $3.27 | $12.62 | 300 | — | — |
| 2004-10-25 | $3.26 | $12.59 | 600 | — | — |
| 2004-10-22 | $3.19 | $12.32 | 1,400 | — | — |
| 2004-10-21 | $3.25 | $12.55 | 3,200 | — | — |
| 2004-10-20 | $3.25 | $12.55 | 1,700 | — | — |
| 2004-10-19 | $3.20 | $12.35 | 2,400 | — | — |
| 2004-10-18 | $3.20 | $12.35 | 400 | — | — |
| 2004-10-15 | $3.20 | $12.35 | 1,500 | — | — |
| 2004-10-14 | $3.21 | $12.39 | 200 | — | — |
| 2004-10-13 | $3.30 | $12.74 | 1,400 | — | — |
| 2004-10-12 | $3.28 | $12.66 | 1,200 | — | — |
| 2004-10-11 | $3.24 | $12.51 | 12,600 | — | — |
| 2004-10-08 | $3.22 | $12.43 | 100 | — | — |
| 2004-10-07 | $3.28 | $12.66 | 7,900 | — | — |
| 2004-10-06 | $3.22 | $12.43 | 0 | — | — |
| 2004-10-05 | $3.22 | $12.43 | 400 | — | — |
| 2004-10-04 | $3.21 | $12.39 | 1,300 | — | — |
| 2004-10-01 | $3.26 | $12.59 | 5,500 | — | — |
| 2004-09-30 | $3.23 | $12.47 | 4,200 | — | — |
| 2004-09-29 | $3.21 | $12.39 | 22,800 | — | — |
| 2004-09-28 | $3.20 | $12.35 | 500 | — | — |
| 2004-09-27 | $3.23 | $12.47 | 1,500 | — | — |
| 2004-09-24 | $3.24 | $12.51 | 1,700 | — | — |
| 2004-09-23 | $3.18 | $12.28 | 2,100 | — | — |
| 2004-09-22 | $3.25 | $12.55 | 2,500 | — | — |
| 2004-09-21 | $3.32 | $12.82 | 1,300 | — | — |
| 2004-09-20 | $3.30 | $12.74 | 7,600 | — | — |
| 2004-09-17 | $3.29 | $12.70 | 40,100 | — | — |
| 2004-09-16 | $3.78 | $14.59 | 5,000 | — | — |
| 2004-09-15 | $3.86 | $14.90 | 4,000 | — | — |
| 2004-09-14 | $3.89 | $15.02 | 13,700 | — | — |
| 2004-09-13 | $3.84 | $14.82 | 3,900 | — | — |
| 2004-09-10 | $3.81 | $14.71 | 4,700 | — | — |
| 2004-09-09 | $3.95 | $15.25 | 2,500 | — | — |
| 2004-09-08 | $3.87 | $14.94 | 3,800 | — | — |
| 2004-09-07 | $3.95 | $15.25 | 20,100 | — | — |
| 2004-09-03 | $3.63 | $14.01 | 6,200 | — | — |
| 2004-09-02 | $3.66 | $14.13 | 7,100 | — | — |
| 2004-09-01 | $3.59 | $13.86 | 23,500 | — | — |
| 2004-08-31 | $3.52 | $13.59 | 29,800 | — | — |
| 2004-08-30 | $3.20 | $12.35 | 13,000 | — | — |
| 2004-08-27 | $3.11 | $12.01 | 1,800 | — | — |
| 2004-08-26 | $3.14 | $12.12 | 6,000 | — | — |
| 2004-08-25 | $3.26 | $12.59 | 6,800 | — | — |
| 2004-08-24 | $3.23 | $12.47 | 22,900 | — | — |
| 2004-08-23 | $3.10 | $11.97 | 17,500 | — | — |
| 2004-08-20 | $3.26 | $12.59 | 0 | — | — |
| 2004-08-19 | $3.26 | $12.59 | 4,700 | — | — |
| 2004-08-18 | $3.14 | $12.12 | 6,900 | — | — |
| 2004-08-17 | $2.87 | $11.08 | 200 | — | — |
| 2004-08-16 | $2.91 | $11.23 | 0 | — | — |
| 2004-08-13 | $2.91 | $11.23 | 3,300 | — | — |
| 2004-08-12 | $2.91 | $11.23 | 1,200 | — | — |
| 2004-08-11 | $2.90 | $11.20 | 1,700 | — | — |
| 2004-08-10 | $2.91 | $11.23 | 0 | — | — |
| 2004-08-09 | $2.91 | $11.23 | 300 | — | — |
| 2004-08-06 | $2.95 | $11.39 | 2,500 | — | — |
| 2004-08-05 | $3.05 | $11.77 | 0 | — | — |
| 2004-08-04 | $3.05 | $11.77 | 7,400 | — | — |
| 2004-08-03 | $3.15 | $12.16 | 3,100 | — | — |
| 2004-08-02 | $3.03 | $11.70 | 7,400 | — | — |
| 2004-07-30 | $3.18 | $12.28 | 1,300 | — | — |
| 2004-07-29 | $3.24 | $12.51 | 16,100 | — | — |
| 2004-07-28 | $3.04 | $11.74 | 2,600 | — | — |
| 2004-07-27 | $2.98 | $11.50 | 5,600 | — | — |
| 2004-07-26 | $3.12 | $12.05 | 20,800 | — | — |
| 2004-07-23 | $3.27 | $12.62 | 18,700 | — | — |
| 2004-07-22 | $3.32 | $12.82 | 19,800 | — | — |
| 2004-07-21 | $3.31 | $12.78 | 500 | — | — |
| 2004-07-20 | $3.36 | $12.97 | 300 | — | — |
| 2004-07-19 | $3.42 | $13.20 | 6,600 | — | — |
| 2004-07-16 | $3.56 | $13.74 | 2,800 | — | — |
| 2004-07-15 | $3.64 | $14.05 | 800 | — | — |
| 2004-07-14 | $3.74 | $14.44 | 2,900 | — | — |
| 2004-07-13 | $3.66 | $14.13 | 2,100 | — | — |
| 2004-07-12 | $3.88 | $14.98 | 0 | — | — |
| 2004-07-09 | $3.88 | $14.98 | 2,200 | — | — |
| 2004-07-08 | $3.86 | $14.90 | 1,900 | — | — |
| 2004-07-07 | $3.68 | $14.21 | 0 | — | — |
| 2004-07-06 | $3.68 | $14.21 | 3,300 | — | — |
| 2004-07-02 | $3.67 | $14.17 | 1,800 | — | — |
| 2004-07-01 | $3.66 | $14.13 | 600 | — | — |
| 2004-06-30 | $3.75 | $14.48 | 2,000 | — | — |
| 2004-06-29 | $3.83 | $14.79 | 2,300 | — | — |
| 2004-06-28 | $3.82 | $14.75 | 6,100 | — | — |
| 2004-06-25 | $3.71 | $14.32 | 5,500 | — | — |
| 2004-06-24 | $4.00 | $15.44 | 200 | — | — |
| 2004-06-23 | $3.96 | $15.29 | 600 | — | — |
| 2004-06-22 | $3.99 | $15.40 | 700 | — | — |
| 2004-06-21 | $4.04 | $15.60 | 2,300 | — | — |
| 2004-06-18 | $4.04 | $15.60 | 800 | — | — |
| 2004-06-17 | $4.05 | $15.64 | 0 | — | — |
| 2004-06-16 | $4.05 | $15.64 | 1,200 | — | — |
| 2004-06-15 | $4.07 | $15.71 | 300 | — | — |
| 2004-06-14 | $4.07 | $15.71 | 100 | — | — |
| 2004-06-10 | $4.10 | $15.83 | 700 | — | — |
| 2004-06-09 | $4.16 | $16.06 | 600 | — | — |
| 2004-06-08 | $4.10 | $15.83 | 4,000 | — | — |
| 2004-06-07 | $4.24 | $16.37 | 15,100 | — | — |
| 2004-06-04 | $4.06 | $15.67 | 3,100 | — | — |
| 2004-06-03 | $4.02 | $15.52 | 4,500 | — | — |
| 2004-06-02 | $4.15 | $16.02 | 1,100 | — | — |
| 2004-06-01 | $4.19 | $16.18 | 0 | — | — |
| 2004-05-28 | $4.19 | $16.18 | 2,500 | — | — |
| 2004-05-27 | $4.20 | $16.21 | 5,400 | — | — |
| 2004-05-26 | $4.17 | $16.10 | 1,400 | — | — |
| 2004-05-25 | $4.17 | $16.10 | 5,300 | — | — |
| 2004-05-24 | $4.43 | $17.10 | 0 | — | — |
| 2004-05-21 | $4.43 | $17.10 | 900 | — | — |
| 2004-05-20 | $4.60 | $17.76 | 600 | — | — |
| 2004-05-19 | $4.60 | $17.76 | 0 | — | — |
| 2004-05-18 | $4.60 | $17.76 | 11,100 | — | — |
| 2004-05-17 | $4.77 | $18.42 | 5,200 | — | — |
| 2004-05-14 | $4.98 | $19.23 | 2,900 | — | — |
| 2004-05-13 | $5.07 | $19.57 | 400 | — | — |
| 2004-05-12 | $5.05 | $19.50 | 19,300 | — | — |
| 2004-05-11 | $5.07 | $19.57 | 8,900 | — | — |
| 2004-05-10 | $5.02 | $19.38 | 2,200 | — | — |
| 2004-05-07 | $4.99 | $19.26 | 10,800 | — | — |
| 2004-05-06 | $4.94 | $19.07 | 4,800 | — | — |
| 2004-05-05 | $4.87 | $18.80 | 2,100 | — | — |
| 2004-05-04 | $4.76 | $18.38 | 6,200 | — | — |
| 2004-05-03 | $4.75 | $18.34 | 1,200 | — | — |
| 2004-04-30 | $4.74 | $18.30 | 1,900 | — | — |
| 2004-04-29 | $4.87 | $18.80 | 13,300 | — | — |
| 2004-04-28 | $5.04 | $19.46 | 5,400 | — | — |
| 2004-04-27 | $4.89 | $18.88 | 2,300 | — | — |
| 2004-04-26 | $4.86 | $18.76 | 2,800 | — | — |
| 2004-04-23 | $4.81 | $18.57 | 700 | — | — |
| 2004-04-22 | $4.80 | $18.53 | 4,400 | — | — |
| 2004-04-21 | $4.69 | $18.11 | 2,100 | — | — |
| 2004-04-20 | $4.99 | $19.26 | 2,800 | — | — |
| 2004-04-19 | $5.16 | $19.92 | 11,400 | — | — |
| 2004-04-16 | $5.25 | $20.27 | 17,700 | — | — |
| 2004-04-15 | $4.84 | $18.69 | 23,100 | — | — |
| 2004-04-14 | $4.55 | $17.57 | 8,700 | — | — |
| 2004-04-13 | $4.36 | $16.83 | 32,800 | — | — |
| 2004-04-12 | $4.30 | $16.60 | 800 | — | — |
| 2004-04-08 | $4.30 | $16.60 | 300 | — | — |
| 2004-04-07 | $4.34 | $16.76 | 2,200 | — | — |
| 2004-04-06 | $4.32 | $16.68 | 900 | — | — |
| 2004-04-05 | $4.27 | $16.48 | 3,800 | — | — |
| 2004-04-02 | $4.25 | $16.41 | 3,200 | — | — |
| 2004-04-01 | $4.22 | $16.29 | 100 | — | — |
| 2004-03-31 | $4.22 | $16.29 | 4,200 | — | — |
| 2004-03-30 | $4.23 | $16.33 | 2,600 | — | — |
| 2004-03-29 | $4.28 | $16.52 | 1,400 | — | — |
| 2004-03-26 | $4.20 | $16.21 | 200 | — | — |
| 2004-03-25 | $4.20 | $16.21 | 4,200 | — | — |
| 2004-03-24 | $4.24 | $16.37 | 4,800 | — | — |
| 2004-03-23 | $4.20 | $16.21 | 2,500 | — | — |
| 2004-03-22 | $4.17 | $16.10 | 2,500 | — | — |
| 2004-03-19 | $4.21 | $16.25 | 800 | — | — |
| 2004-03-18 | $4.20 | $16.21 | 1,200 | — | — |
| 2004-03-17 | $4.20 | $16.21 | 0 | — | — |
| 2004-03-16 | $4.20 | $16.21 | 9,700 | — | — |
| 2004-03-15 | $4.15 | $16.02 | 6,800 | — | — |
| 2004-03-12 | $4.15 | $16.02 | 1,000 | — | — |
| 2004-03-11 | $4.15 | $16.02 | 3,300 | — | — |
| 2004-03-10 | $4.15 | $16.02 | 6,800 | — | — |
| 2004-03-09 | $4.12 | $15.91 | 400 | — | — |
| 2004-03-08 | $4.25 | $16.41 | 600 | — | — |
| 2004-03-05 | $4.15 | $16.02 | 3,700 | — | — |
| 2004-03-04 | $4.05 | $15.64 | 400 | — | — |
| 2004-03-03 | $4.08 | $15.75 | 9,800 | — | — |
| 2004-03-02 | $4.08 | $15.75 | 13,900 | — | — |
| 2004-03-01 | $4.09 | $15.79 | 2,900 | — | — |
| 2004-02-27 | $4.19 | $16.18 | 14,700 | — | — |
| 2004-02-26 | $4.47 | $17.26 | 30,100 | — | — |
| 2004-02-25 | $4.18 | $16.14 | 4,700 | — | — |
| 2004-02-24 | $3.81 | $14.71 | 12,500 | — | — |
| 2004-02-23 | $3.90 | $15.06 | 300 | — | — |
| 2004-02-20 | $4.05 | $15.64 | 4,700 | — | — |
| 2004-02-19 | $4.14 | $15.98 | 4,800 | — | — |
| 2004-02-18 | $4.30 | $16.60 | 3,500 | — | — |
| 2004-02-17 | $4.29 | $16.56 | 8,400 | — | — |
| 2004-02-13 | $4.04 | $15.60 | 500 | — | — |
| 2004-02-12 | $4.01 | $15.48 | 0 | — | — |
| 2004-02-11 | $4.01 | $15.48 | 600 | — | — |
| 2004-02-10 | $4.21 | $16.25 | 0 | — | — |
| 2004-02-09 | $4.21 | $16.25 | 7,200 | — | — |
| 2004-02-06 | $4.14 | $15.98 | 8,500 | — | — |
| 2004-02-05 | $4.00 | $15.44 | 500 | — | — |
| 2004-02-04 | $4.03 | $15.56 | 2,800 | — | — |
| 2004-02-03 | $3.98 | $15.37 | 700 | — | — |
| 2004-02-02 | $3.92 | $15.13 | 2,300 | — | — |
| 2004-01-30 | $4.00 | $15.44 | 0 | — | — |
| 2004-01-29 | $4.00 | $15.44 | 3,900 | — | — |
| 2004-01-28 | $4.00 | $15.44 | 15,200 | — | — |
| 2004-01-27 | $3.86 | $14.90 | 7,000 | — | — |
| 2004-01-26 | $3.96 | $15.29 | 0 | — | — |
| 2004-01-23 | $3.96 | $15.29 | 1,600 | — | — |
| 2004-01-22 | $4.03 | $15.56 | 13,600 | — | — |
| 2004-01-21 | $4.39 | $16.95 | 27,700 | — | — |
| 2004-01-20 | $4.27 | $16.48 | 15,100 | — | — |
| 2004-01-16 | $3.86 | $14.90 | 3,400 | — | — |
| 2004-01-15 | $3.90 | $15.06 | 6,300 | — | — |
| 2004-01-14 | $3.99 | $15.40 | 17,100 | — | — |
| 2004-01-13 | $3.69 | $14.25 | 2,700 | — | — |
| 2004-01-12 | $3.69 | $14.25 | 4,900 | — | — |
| 2004-01-09 | $3.60 | $13.90 | 2,500 | — | — |
| 2004-01-08 | $3.71 | $14.32 | 7,300 | — | — |
| 2004-01-07 | $3.74 | $14.44 | 3,300 | — | — |
| 2004-01-06 | $3.81 | $14.71 | 19,700 | — | — |
| 2004-01-05 | $3.83 | $14.79 | 20,700 | — | — |
| 2004-01-02 | $3.50 | $13.51 | 11,400 | — | — |