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
- 1991-07-12 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 | $5.19 | $5.19 | 3,800 | — | — |
| 2004-12-30 | $5.21 | $5.21 | 2,600 | — | — |
| 2004-12-29 | $5.21 | $5.21 | 6,400 | — | — |
| 2004-12-28 | $5.21 | $5.21 | 7,100 | — | — |
| 2004-12-27 | $5.28 | $5.28 | 2,700 | — | — |
| 2004-12-23 | $5.22 | $5.22 | 1,400 | — | — |
| 2004-12-22 | $5.18 | $5.18 | 13,900 | — | — |
| 2004-12-21 | $5.22 | $5.22 | 4,900 | — | — |
| 2004-12-20 | $5.21 | $5.21 | 3,200 | — | — |
| 2004-12-17 | $5.30 | $5.30 | 1,100 | — | — |
| 2004-12-16 | $5.23 | $5.23 | 23,100 | — | — |
| 2004-12-15 | $5.26 | $5.26 | 47,500 | — | — |
| 2004-12-14 | $4.88 | $4.88 | 4,000 | — | — |
| 2004-12-13 | $5.10 | $5.10 | 3,500 | — | — |
| 2004-12-10 | $5.11 | $5.11 | 5,700 | — | — |
| 2004-12-09 | $4.92 | $4.92 | 7,500 | — | — |
| 2004-12-08 | $4.78 | $4.78 | 12,400 | — | — |
| 2004-12-07 | $4.60 | $4.60 | 2,200 | — | — |
| 2004-12-06 | $4.65 | $4.65 | 1,100 | — | — |
| 2004-12-03 | $4.69 | $4.69 | 28,600 | — | — |
| 2004-12-02 | $4.83 | $4.83 | 7,600 | — | — |
| 2004-12-01 | $4.79 | $4.79 | 1,000 | — | — |
| 2004-11-30 | $4.80 | $4.80 | 7,600 | — | — |
| 2004-11-29 | $4.95 | $4.95 | 21,200 | — | — |
| 2004-11-26 | $4.96 | $4.96 | 1,300 | — | — |
| 2004-11-24 | $4.93 | $4.93 | 9,600 | — | — |
| 2004-11-23 | $5.10 | $5.10 | 3,400 | — | — |
| 2004-11-22 | $5.06 | $5.06 | 6,100 | — | — |
| 2004-11-19 | $5.11 | $5.11 | 4,400 | — | — |
| 2004-11-18 | $5.00 | $5.00 | 1,300 | — | — |
| 2004-11-17 | $5.15 | $5.15 | 2,700 | — | — |
| 2004-11-16 | $5.04 | $5.04 | 2,100 | — | — |
| 2004-11-15 | $5.16 | $5.16 | 2,100 | — | — |
| 2004-11-12 | $5.08 | $5.08 | 26,600 | — | — |
| 2004-11-11 | $5.25 | $5.25 | 10,600 | — | — |
| 2004-11-10 | $5.14 | $5.14 | 400 | — | — |
| 2004-11-09 | $5.20 | $5.20 | 7,400 | — | — |
| 2004-11-08 | $5.05 | $5.05 | 1,800 | — | — |
| 2004-11-05 | $5.02 | $5.02 | 6,900 | — | — |
| 2004-11-04 | $4.99 | $4.99 | 1,500 | — | — |
| 2004-11-03 | $4.96 | $4.96 | 3,800 | — | — |
| 2004-11-02 | $4.94 | $4.94 | 4,900 | — | — |
| 2004-11-01 | $5.05 | $5.05 | 4,200 | — | — |
| 2004-10-29 | $4.85 | $4.85 | 3,200 | — | — |
| 2004-10-28 | $4.94 | $4.94 | 5,700 | — | — |
| 2004-10-27 | $4.76 | $4.76 | 4,600 | — | — |
| 2004-10-26 | $4.96 | $4.96 | 0 | — | — |
| 2004-10-25 | $4.96 | $4.96 | 3,600 | — | — |
| 2004-10-22 | $5.00 | $5.00 | 9,200 | — | — |
| 2004-10-21 | $4.75 | $4.75 | 3,400 | — | — |
| 2004-10-20 | $4.55 | $4.55 | 13,600 | — | — |
| 2004-10-19 | $4.50 | $4.50 | 21,000 | — | — |
| 2004-10-18 | $4.76 | $4.76 | 90,600 | — | — |
| 2004-10-15 | $5.21 | $5.21 | 6,700 | — | — |
| 2004-10-14 | $5.25 | $5.25 | 2,500 | — | — |
| 2004-10-13 | $5.19 | $5.19 | 8,600 | — | — |
| 2004-10-12 | $5.33 | $5.33 | 8,100 | — | — |
| 2004-10-11 | $5.52 | $5.52 | 5,300 | — | — |
| 2004-10-08 | $5.60 | $5.60 | 3,000 | — | — |
| 2004-10-07 | $5.59 | $5.59 | 8,100 | — | — |
| 2004-10-06 | $5.43 | $5.43 | 10,400 | — | — |
| 2004-10-05 | $5.33 | $5.33 | 18,300 | — | — |
| 2004-10-04 | $5.25 | $5.25 | 54,500 | — | — |
| 2004-10-01 | $6.30 | $6.30 | 17,800 | — | — |
| 2004-09-30 | $6.20 | $6.20 | 14,200 | — | — |
| 2004-09-29 | $6.23 | $6.23 | 35,900 | — | — |
| 2004-09-28 | $5.85 | $5.85 | 25,000 | — | — |
| 2004-09-27 | $5.82 | $5.82 | 57,400 | — | — |
| 2004-09-24 | $5.90 | $5.90 | 91,100 | — | — |
| 2004-09-23 | $5.30 | $5.30 | 50,200 | — | — |
| 2004-09-22 | $4.85 | $4.85 | 35,100 | — | — |
| 2004-09-21 | $4.73 | $4.73 | 11,600 | — | — |
| 2004-09-20 | $4.80 | $4.80 | 6,100 | — | — |
| 2004-09-17 | $4.62 | $4.62 | 11,400 | — | — |
| 2004-09-16 | $4.45 | $4.45 | 11,600 | — | — |
| 2004-09-15 | $4.70 | $4.70 | 4,600 | — | — |
| 2004-09-14 | $4.79 | $4.79 | 25,200 | — | — |
| 2004-09-13 | $4.85 | $4.85 | 62,500 | — | — |
| 2004-09-10 | $4.10 | $4.10 | 49,400 | — | — |
| 2004-09-09 | $3.92 | $3.92 | 7,800 | — | — |
| 2004-09-08 | $3.61 | $3.61 | 0 | — | — |
| 2004-09-07 | $3.61 | $3.61 | 3,300 | — | — |
| 2004-09-03 | $3.66 | $3.66 | 1,100 | — | — |
| 2004-09-02 | $3.60 | $3.60 | 1,300 | — | — |
| 2004-09-01 | $3.52 | $3.52 | 9,700 | — | — |
| 2004-08-31 | $3.50 | $3.50 | 600 | — | — |
| 2004-08-30 | $3.55 | $3.55 | 1,600 | — | — |
| 2004-08-27 | $3.44 | $3.44 | 32,100 | — | — |
| 2004-08-26 | $3.50 | $3.50 | 5,200 | — | — |
| 2004-08-25 | $3.40 | $3.40 | 6,500 | — | — |
| 2004-08-24 | $3.32 | $3.32 | 9,600 | — | — |
| 2004-08-23 | $3.46 | $3.46 | 1,100 | — | — |
| 2004-08-20 | $3.52 | $3.52 | 4,000 | — | — |
| 2004-08-19 | $3.65 | $3.65 | 2,000 | — | — |
| 2004-08-18 | $3.60 | $3.60 | 9,700 | — | — |
| 2004-08-17 | $3.80 | $3.80 | 4,800 | — | — |
| 2004-08-16 | $3.56 | $3.56 | 9,600 | — | — |
| 2004-08-13 | $3.20 | $3.20 | 44,400 | — | — |
| 2004-08-12 | $3.16 | $3.16 | 6,500 | — | — |
| 2004-08-11 | $3.10 | $3.10 | 3,200 | — | — |
| 2004-08-10 | $3.06 | $3.06 | 1,400 | — | — |
| 2004-08-09 | $3.15 | $3.15 | 0 | — | — |
| 2004-08-06 | $3.15 | $3.15 | 800 | — | — |
| 2004-08-05 | $3.10 | $3.10 | 6,600 | — | — |
| 2004-08-04 | $3.14 | $3.14 | 18,300 | — | — |
| 2004-08-03 | $3.14 | $3.14 | 29,000 | — | — |
| 2004-08-02 | $3.39 | $3.39 | 8,500 | — | — |
| 2004-07-30 | $3.38 | $3.38 | 2,100 | — | — |
| 2004-07-29 | $3.49 | $3.49 | 22,100 | — | — |
| 2004-07-28 | $3.52 | $3.52 | 10,800 | — | — |
| 2004-07-27 | $3.52 | $3.52 | 16,300 | — | — |
| 2004-07-26 | $3.50 | $3.50 | 21,900 | — | — |
| 2004-07-23 | $3.60 | $3.60 | 17,100 | — | — |
| 2004-07-22 | $3.55 | $3.55 | 24,000 | — | — |
| 2004-07-21 | $3.50 | $3.50 | 14,600 | — | — |
| 2004-07-20 | $3.37 | $3.37 | 5,900 | — | — |
| 2004-07-19 | $3.36 | $3.36 | 5,300 | — | — |
| 2004-07-16 | $3.40 | $3.40 | 1,800 | — | — |
| 2004-07-15 | $3.45 | $3.45 | 4,300 | — | — |
| 2004-07-14 | $3.40 | $3.40 | 2,300 | — | — |
| 2004-07-13 | $3.40 | $3.40 | 10,200 | — | — |
| 2004-07-12 | $3.58 | $3.58 | 12,200 | — | — |
| 2004-07-09 | $3.76 | $3.76 | 19,900 | — | — |
| 2004-07-08 | $3.84 | $3.84 | 8,100 | — | — |
| 2004-07-07 | $3.81 | $3.81 | 5,800 | — | — |
| 2004-07-06 | $3.85 | $3.85 | 9,300 | — | — |
| 2004-07-02 | $3.95 | $3.95 | 5,200 | — | — |
| 2004-07-01 | $3.96 | $3.96 | 10,100 | — | — |
| 2004-06-30 | $3.90 | $3.90 | 8,900 | — | — |
| 2004-06-29 | $3.95 | $3.95 | 11,600 | — | — |
| 2004-06-28 | $3.93 | $3.93 | 5,800 | — | — |
| 2004-06-25 | $3.99 | $3.99 | 400 | — | — |
| 2004-06-24 | $3.92 | $3.92 | 600 | — | — |
| 2004-06-23 | $3.92 | $3.92 | 7,000 | — | — |
| 2004-06-22 | $3.92 | $3.92 | 600 | — | — |
| 2004-06-21 | $3.95 | $3.95 | 17,000 | — | — |
| 2004-06-18 | $4.10 | $4.10 | 4,900 | — | — |
| 2004-06-17 | $3.95 | $3.95 | 41,700 | — | — |
| 2004-06-16 | $3.51 | $3.51 | 50,100 | — | — |
| 2004-06-15 | $3.15 | $3.15 | 9,400 | — | — |
| 2004-06-14 | $3.20 | $3.20 | 26,600 | — | — |
| 2004-06-10 | $3.20 | $3.20 | 21,100 | — | — |
| 2004-06-09 | $3.00 | $3.00 | 49,500 | — | — |
| 2004-06-08 | $3.35 | $3.35 | 3,500 | — | — |
| 2004-06-07 | $3.30 | $3.30 | 7,300 | — | — |
| 2004-06-04 | $3.25 | $3.25 | 34,000 | — | — |
| 2004-06-03 | $3.30 | $3.30 | 8,200 | — | — |
| 2004-06-02 | $3.50 | $3.50 | 3,500 | — | — |
| 2004-06-01 | $3.55 | $3.55 | 3,100 | — | — |
| 2004-05-28 | $3.60 | $3.60 | 3,900 | — | — |
| 2004-05-27 | $3.50 | $3.50 | 5,000 | — | — |
| 2004-05-26 | $3.48 | $3.48 | 12,600 | — | — |
| 2004-05-25 | $3.50 | $3.50 | 6,100 | — | — |
| 2004-05-24 | $3.49 | $3.49 | 3,600 | — | — |
| 2004-05-21 | $3.63 | $3.63 | 8,500 | — | — |
| 2004-05-20 | $3.70 | $3.70 | 6,700 | — | — |
| 2004-05-19 | $3.85 | $3.85 | 15,000 | — | — |
| 2004-05-18 | $3.46 | $3.46 | 12,700 | — | — |
| 2004-05-17 | $3.52 | $3.52 | 4,700 | — | — |
| 2004-05-14 | $3.35 | $3.35 | 7,800 | — | — |
| 2004-05-13 | $3.70 | $3.70 | 8,200 | — | — |
| 2004-05-12 | $3.54 | $3.54 | 13,100 | — | — |
| 2004-05-11 | $3.65 | $3.65 | 800 | — | — |
| 2004-05-10 | $3.60 | $3.60 | 13,900 | — | — |
| 2004-05-07 | $3.60 | $3.60 | 3,600 | — | — |
| 2004-05-06 | $3.75 | $3.75 | 4,200 | — | — |
| 2004-05-05 | $3.86 | $3.86 | 1,800 | — | — |
| 2004-05-04 | $3.85 | $3.85 | 13,000 | — | — |
| 2004-05-03 | $3.52 | $3.52 | 31,300 | — | — |
| 2004-04-30 | $3.80 | $3.80 | 27,700 | — | — |
| 2004-04-29 | $3.93 | $3.93 | 10,200 | — | — |
| 2004-04-28 | $4.00 | $4.00 | 9,300 | — | — |
| 2004-04-27 | $4.00 | $4.00 | 12,900 | — | — |
| 2004-04-26 | $4.14 | $4.14 | 6,300 | — | — |
| 2004-04-23 | $4.17 | $4.17 | 12,000 | — | — |
| 2004-04-22 | $4.15 | $4.15 | 15,800 | — | — |
| 2004-04-21 | $4.20 | $4.20 | 22,600 | — | — |
| 2004-04-20 | $4.21 | $4.21 | 5,000 | — | — |
| 2004-04-19 | $4.25 | $4.25 | 5,300 | — | — |
| 2004-04-16 | $4.35 | $4.35 | 21,200 | — | — |
| 2004-04-15 | $4.25 | $4.25 | 16,000 | — | — |
| 2004-04-14 | $4.25 | $4.25 | 13,300 | — | — |
| 2004-04-13 | $4.35 | $4.35 | 24,900 | — | — |
| 2004-04-12 | $4.25 | $4.25 | 25,600 | — | — |
| 2004-04-08 | $3.99 | $3.99 | 18,400 | — | — |
| 2004-04-07 | $3.90 | $3.90 | 74,400 | — | — |
| 2004-04-06 | $4.16 | $4.16 | 72,800 | — | — |
| 2004-04-05 | $4.34 | $4.34 | 25,900 | — | — |
| 2004-04-02 | $4.44 | $4.44 | 37,300 | — | — |
| 2004-04-01 | $4.47 | $4.47 | 48,800 | — | — |
| 2004-03-31 | $4.63 | $4.63 | 30,200 | — | — |
| 2004-03-30 | $4.75 | $4.75 | 41,900 | — | — |
| 2004-03-29 | $4.72 | $4.72 | 88,000 | — | — |
| 2004-03-26 | $5.00 | $5.00 | 85,200 | — | — |
| 2004-03-25 | $5.15 | $5.15 | 502,800 | — | — |
| 2004-03-24 | $7.07 | $7.07 | 34,700 | — | — |
| 2004-03-23 | $7.26 | $7.26 | 139,900 | — | — |
| 2004-03-22 | $8.20 | $8.20 | 164,000 | — | — |
| 2004-03-19 | $8.20 | $8.20 | 457,600 | — | — |
| 2004-03-18 | $7.00 | $7.00 | 57,200 | — | — |
| 2004-03-17 | $6.02 | $6.02 | 34,300 | — | — |
| 2004-03-16 | $6.30 | $6.30 | 16,800 | — | — |
| 2004-03-15 | $6.62 | $6.62 | 45,700 | — | — |
| 2004-03-12 | $7.00 | $7.00 | 47,200 | — | — |
| 2004-03-11 | $7.26 | $7.26 | 45,500 | — | — |
| 2004-03-10 | $7.74 | $7.74 | 34,300 | — | — |
| 2004-03-09 | $8.14 | $8.14 | 14,100 | — | — |
| 2004-03-08 | $8.05 | $8.05 | 16,400 | — | — |
| 2004-03-05 | $8.00 | $8.00 | 48,000 | — | — |
| 2004-03-04 | $8.00 | $8.00 | 40,400 | — | — |
| 2004-03-03 | $7.40 | $7.40 | 21,000 | — | — |
| 2004-03-02 | $7.95 | $7.95 | 75,200 | — | — |
| 2004-03-01 | $7.80 | $7.80 | 84,300 | — | — |
| 2004-02-27 | $7.09 | $7.09 | 46,700 | — | — |
| 2004-02-26 | $6.62 | $6.62 | 20,600 | — | — |
| 2004-02-25 | $6.25 | $6.25 | 10,100 | — | — |
| 2004-02-24 | $6.23 | $6.23 | 6,000 | — | — |
| 2004-02-23 | $6.15 | $6.15 | 23,500 | — | — |
| 2004-02-20 | $6.15 | $6.15 | 5,400 | — | — |
| 2004-02-19 | $6.00 | $6.00 | 6,000 | — | — |
| 2004-02-18 | $5.95 | $5.95 | 10,400 | — | — |
| 2004-02-17 | $6.00 | $6.00 | 40,000 | — | — |
| 2004-02-13 | $5.83 | $5.83 | 27,400 | — | — |
| 2004-02-12 | $5.50 | $5.50 | 100,800 | — | — |
| 2004-02-11 | $5.00 | $5.00 | 7,900 | — | — |
| 2004-02-10 | $5.00 | $5.00 | 1,800 | — | — |
| 2004-02-09 | $4.74 | $4.74 | 6,400 | — | — |
| 2004-02-06 | $4.50 | $4.50 | 42,100 | — | — |
| 2004-02-05 | $4.27 | $4.27 | 17,000 | — | — |
| 2004-02-04 | $4.30 | $4.30 | 217,700 | — | — |
| 2004-02-03 | $4.15 | $4.15 | 73,400 | — | — |
| 2004-02-02 | $3.70 | $3.70 | 7,700 | — | — |
| 2004-01-30 | $3.73 | $3.73 | 1,200 | — | — |
| 2004-01-29 | $3.75 | $3.75 | 17,300 | — | — |
| 2004-01-28 | $3.72 | $3.72 | 22,200 | — | — |
| 2004-01-27 | $3.80 | $3.80 | 9,800 | — | — |
| 2004-01-26 | $3.85 | $3.85 | 16,400 | — | — |
| 2004-01-23 | $3.95 | $3.95 | 25,100 | — | — |
| 2004-01-22 | $3.95 | $3.95 | 4,900 | — | — |
| 2004-01-21 | $3.93 | $3.93 | 19,800 | — | — |
| 2004-01-20 | $3.80 | $3.80 | 15,400 | — | — |
| 2004-01-16 | $3.95 | $3.95 | 10,900 | — | — |
| 2004-01-15 | $4.10 | $4.10 | 6,500 | — | — |
| 2004-01-14 | $4.20 | $4.20 | 1,600 | — | — |
| 2004-01-13 | $4.20 | $4.20 | 7,800 | — | — |
| 2004-01-12 | $4.25 | $4.25 | 36,300 | — | — |
| 2004-01-09 | $4.25 | $4.25 | 6,900 | — | — |
| 2004-01-08 | $4.35 | $4.35 | 17,200 | — | — |
| 2004-01-07 | $4.30 | $4.30 | 11,700 | — | — |
| 2004-01-06 | $4.50 | $4.50 | 19,600 | — | — |
| 2004-01-05 | $4.35 | $4.35 | 11,200 | — | — |
| 2004-01-02 | $4.53 | $4.53 | 0 | — | — |