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
- 1994-11-17 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 | $5.14 | $10.17 | 900 | — | — |
| 2004-12-30 | $5.21 | $10.31 | 9,400 | — | — |
| 2004-12-29 | $5.22 | $10.33 | 2,900 | — | — |
| 2004-12-28 | $5.27 | $10.43 | 8,000 | — | — |
| 2004-12-27 | $5.30 | $10.49 | 15,900 | — | — |
| 2004-12-23 | $5.32 | $10.53 | 22,400 | — | — |
| 2004-12-22 | $5.17 | $10.23 | 2,500 | — | — |
| 2004-12-21 | $5.14 | $10.17 | 17,400 | — | — |
| 2004-12-20 | $5.05 | $10.00 | 47,500 | — | — |
| 2004-12-17 | $4.94 | $9.78 | 20,100 | — | — |
| 2004-12-16 | $4.90 | $9.70 | 16,300 | — | — |
| 2004-12-15 | $5.03 | $9.96 | 15,900 | — | — |
| 2004-12-14 | $4.95 | $9.80 | 18,000 | — | — |
| 2004-12-13 | $4.82 | $9.54 | 2,100 | — | — |
| 2004-12-10 | $5.00 | $9.90 | 7,000 | — | — |
| 2004-12-09 | $4.94 | $9.78 | 3,900 | — | — |
| 2004-12-08 | $4.94 | $9.78 | 12,700 | — | — |
| 2004-12-07 | $4.94 | $9.78 | 12,200 | — | — |
| 2004-12-06 | $4.96 | $9.82 | 51,900 | — | — |
| 2004-12-03 | $5.16 | $10.21 | 33,200 | — | — |
| 2004-12-02 | $5.18 | $10.25 | 17,000 | — | — |
| 2004-12-01 | $5.23 | $10.35 | 20,000 | — | — |
| 2004-11-30 | $5.19 | $10.27 | 97,400 | — | — |
| 2004-11-29 | $5.10 | $10.09 | 43,100 | — | — |
| 2004-11-26 | $5.09 | $10.07 | 3,600 | — | — |
| 2004-11-24 | $5.16 | $10.21 | 10,100 | — | — |
| 2004-11-23 | $5.15 | $10.19 | 58,800 | — | — |
| 2004-11-22 | $5.13 | $10.15 | 12,300 | — | — |
| 2004-11-19 | $5.23 | $10.35 | 31,100 | — | — |
| 2004-11-18 | $5.21 | $10.31 | 14,800 | — | — |
| 2004-11-17 | $5.25 | $10.39 | 57,100 | — | — |
| 2004-11-16 | $5.11 | $10.11 | 84,700 | — | — |
| 2004-11-15 | $5.09 | $10.07 | 79,400 | — | — |
| 2004-11-12 | $5.17 | $10.23 | 6,000 | — | — |
| 2004-11-11 | $5.18 | $10.25 | 29,300 | — | — |
| 2004-11-10 | $5.20 | $10.29 | 7,300 | — | — |
| 2004-11-09 | $5.35 | $10.59 | 17,200 | — | — |
| 2004-11-08 | $5.35 | $10.59 | 69,900 | — | — |
| 2004-11-05 | $5.39 | $10.67 | 34,800 | — | — |
| 2004-11-04 | $5.35 | $10.59 | 12,400 | — | — |
| 2004-11-03 | $5.45 | $10.79 | 82,600 | — | — |
| 2004-11-02 | $5.20 | $10.29 | 97,700 | — | — |
| 2004-11-01 | $5.15 | $10.19 | 73,500 | — | — |
| 2004-10-29 | $5.12 | $10.13 | 32,500 | — | — |
| 2004-10-28 | $5.21 | $10.31 | 156,800 | — | — |
| 2004-10-27 | $4.97 | $9.84 | 117,900 | — | — |
| 2004-10-26 | $4.85 | $9.60 | 51,600 | — | — |
| 2004-10-25 | $4.85 | $9.60 | 10,400 | — | — |
| 2004-10-22 | $4.89 | $9.68 | 2,900 | — | — |
| 2004-10-21 | $4.89 | $9.68 | 61,500 | — | — |
| 2004-10-20 | $4.88 | $9.66 | 5,100 | — | — |
| 2004-10-19 | $4.89 | $9.68 | 48,700 | — | — |
| 2004-10-18 | $4.95 | $9.80 | 117,900 | — | — |
| 2004-10-15 | $4.90 | $9.70 | 75,500 | — | — |
| 2004-10-14 | $4.86 | $9.62 | 39,500 | — | — |
| 2004-10-13 | $4.84 | $9.58 | 55,700 | — | — |
| 2004-10-12 | $4.80 | $9.50 | 9,400 | — | — |
| 2004-10-11 | $4.85 | $9.60 | 5,600 | — | — |
| 2004-10-08 | $4.76 | $9.42 | 41,800 | — | — |
| 2004-10-07 | $4.95 | $9.80 | 23,400 | — | — |
| 2004-10-06 | $4.88 | $9.66 | 10,800 | — | — |
| 2004-10-05 | $4.98 | $9.86 | 24,500 | — | — |
| 2004-10-04 | $5.07 | $10.03 | 78,100 | — | — |
| 2004-10-01 | $4.91 | $9.72 | 15,700 | — | — |
| 2004-09-30 | $4.83 | $9.56 | 36,600 | — | — |
| 2004-09-29 | $4.91 | $9.72 | 62,000 | — | — |
| 2004-09-28 | $4.89 | $9.68 | 41,400 | — | — |
| 2004-09-27 | $4.84 | $9.58 | 31,400 | — | — |
| 2004-09-24 | $4.80 | $9.50 | 76,400 | — | — |
| 2004-09-23 | $4.85 | $9.60 | 82,300 | — | — |
| 2004-09-22 | $4.74 | $9.38 | 39,300 | — | — |
| 2004-09-21 | $4.70 | $9.30 | 56,200 | — | — |
| 2004-09-20 | $4.60 | $9.10 | 39,800 | — | — |
| 2004-09-17 | $4.58 | $9.06 | 6,900 | — | — |
| 2004-09-16 | $4.46 | $8.83 | 5,000 | — | — |
| 2004-09-15 | $4.50 | $8.91 | 44,500 | — | — |
| 2004-09-14 | $4.52 | $8.95 | 30,900 | — | — |
| 2004-09-13 | $4.43 | $8.77 | 47,000 | — | — |
| 2004-09-10 | $4.39 | $8.69 | 26,800 | — | — |
| 2004-09-09 | $4.35 | $8.61 | 5,700 | — | — |
| 2004-09-08 | $4.49 | $8.89 | 13,400 | — | — |
| 2004-09-07 | $4.52 | $8.95 | 20,100 | — | — |
| 2004-09-03 | $4.54 | $8.99 | 14,200 | — | — |
| 2004-09-02 | $4.50 | $8.91 | 59,600 | — | — |
| 2004-09-01 | $4.35 | $8.61 | 3,800 | — | — |
| 2004-08-31 | $4.30 | $8.51 | 105,500 | — | — |
| 2004-08-30 | $4.33 | $8.57 | 16,600 | — | — |
| 2004-08-27 | $4.24 | $8.39 | 700 | — | — |
| 2004-08-26 | $4.23 | $8.37 | 1,100 | — | — |
| 2004-08-25 | $4.26 | $8.43 | 43,500 | — | — |
| 2004-08-24 | $4.30 | $8.51 | 100 | — | — |
| 2004-08-23 | $4.29 | $8.49 | 600 | — | — |
| 2004-08-20 | $4.32 | $8.55 | 3,100 | — | — |
| 2004-08-19 | $4.36 | $8.63 | 1,200 | — | — |
| 2004-08-18 | $4.35 | $8.61 | 23,300 | — | — |
| 2004-08-17 | $4.41 | $8.73 | 40,800 | — | — |
| 2004-08-16 | $4.47 | $8.85 | 21,000 | — | — |
| 2004-08-13 | $4.37 | $8.65 | 2,900 | — | — |
| 2004-08-12 | $4.36 | $8.63 | 10,000 | — | — |
| 2004-08-11 | $4.31 | $8.53 | 33,300 | — | — |
| 2004-08-10 | $4.38 | $8.67 | 6,700 | — | — |
| 2004-08-09 | $4.29 | $8.49 | 39,800 | — | — |
| 2004-08-06 | $4.22 | $8.35 | 42,100 | — | — |
| 2004-08-05 | $4.25 | $8.41 | 4,200 | — | — |
| 2004-08-04 | $4.27 | $8.45 | 8,300 | — | — |
| 2004-08-03 | $4.25 | $8.41 | 7,200 | — | — |
| 2004-08-02 | $4.26 | $8.43 | 43,300 | — | — |
| 2004-07-30 | $4.20 | $8.31 | 9,100 | — | — |
| 2004-07-29 | $4.20 | $8.31 | 141,300 | — | — |
| 2004-07-28 | $4.13 | $8.17 | 3,700 | — | — |
| 2004-07-27 | $4.12 | $8.15 | 26,900 | — | — |
| 2004-07-26 | $4.21 | $8.33 | 7,800 | — | — |
| 2004-07-23 | $4.34 | $8.59 | 65,500 | — | — |
| 2004-07-22 | $4.34 | $8.59 | 27,000 | — | — |
| 2004-07-21 | $4.35 | $8.61 | 9,000 | — | — |
| 2004-07-20 | $4.30 | $8.51 | 21,200 | — | — |
| 2004-07-19 | $4.30 | $8.51 | 32,500 | — | — |
| 2004-07-16 | $4.25 | $8.41 | 4,900 | — | — |
| 2004-07-15 | $4.30 | $8.51 | 67,300 | — | — |
| 2004-07-14 | $4.28 | $8.47 | 12,600 | — | — |
| 2004-07-13 | $4.21 | $8.33 | 50,800 | — | — |
| 2004-07-12 | $4.25 | $8.41 | 14,200 | — | — |
| 2004-07-09 | $4.26 | $8.43 | 6,400 | — | — |
| 2004-07-08 | $4.25 | $8.41 | 15,300 | — | — |
| 2004-07-07 | $4.14 | $8.19 | 21,600 | — | — |
| 2004-07-06 | $4.14 | $8.19 | 26,100 | — | — |
| 2004-07-02 | $4.10 | $8.11 | 14,300 | — | — |
| 2004-07-01 | $4.00 | $7.92 | 8,600 | — | — |
| 2004-06-30 | $3.97 | $7.86 | 25,700 | — | — |
| 2004-06-29 | $3.96 | $7.84 | 140,400 | — | — |
| 2004-06-28 | $3.86 | $7.64 | 5,000 | — | — |
| 2004-06-25 | $3.86 | $7.64 | 55,700 | — | — |
| 2004-06-24 | $3.95 | $7.82 | 47,100 | — | — |
| 2004-06-23 | $3.94 | $7.80 | 6,800 | — | — |
| 2004-06-22 | $3.90 | $7.72 | 110,600 | — | — |
| 2004-06-21 | $3.90 | $7.72 | 6,500 | — | — |
| 2004-06-18 | $3.88 | $7.68 | 2,900 | — | — |
| 2004-06-17 | $3.89 | $7.70 | 15,400 | — | — |
| 2004-06-16 | $3.83 | $7.58 | 23,700 | — | — |
| 2004-06-15 | $3.75 | $7.42 | 17,200 | — | — |
| 2004-06-14 | $3.61 | $7.15 | 214,600 | — | — |
| 2004-06-10 | $3.76 | $7.44 | 43,900 | — | — |
| 2004-06-09 | $3.87 | $7.66 | 18,300 | — | — |
| 2004-06-08 | $3.96 | $7.84 | 11,300 | — | — |
| 2004-06-07 | $4.09 | $8.10 | 7,500 | — | — |
| 2004-06-04 | $4.05 | $8.02 | 148,500 | — | — |
| 2004-06-03 | $4.01 | $7.94 | 24,900 | — | — |
| 2004-06-02 | $4.20 | $8.31 | 42,900 | — | — |
| 2004-06-01 | $4.07 | $8.06 | 231,300 | — | — |
| 2004-05-28 | $4.04 | $8.00 | 81,400 | — | — |
| 2004-05-27 | $4.10 | $8.11 | 138,100 | — | — |
| 2004-05-26 | $4.10 | $8.11 | 203,400 | — | — |
| 2004-05-25 | $4.15 | $8.21 | 537,100 | — | — |
| 2004-05-24 | $3.84 | $7.60 | 9,400 | — | — |
| 2004-05-21 | $3.71 | $7.34 | 33,000 | — | — |
| 2004-05-20 | $3.79 | $7.50 | 28,900 | — | — |
| 2004-05-19 | $3.84 | $7.60 | 28,100 | — | — |
| 2004-05-18 | $3.78 | $7.48 | 37,000 | — | — |
| 2004-05-17 | $3.66 | $7.24 | 275,600 | — | — |
| 2004-05-14 | $3.80 | $7.52 | 96,100 | — | — |
| 2004-05-13 | $4.10 | $8.11 | 106,300 | — | — |
| 2004-05-12 | $4.25 | $8.41 | 354,000 | — | — |
| 2004-05-11 | $4.29 | $8.49 | 640,900 | — | — |
| 2004-05-10 | $3.73 | $7.38 | 62,200 | — | — |
| 2004-05-07 | $4.17 | $8.25 | 56,000 | — | — |
| 2004-05-06 | $4.32 | $8.55 | 26,600 | — | — |
| 2004-05-05 | $4.40 | $8.71 | 30,400 | — | — |
| 2004-05-04 | $4.49 | $8.89 | 50,300 | — | — |
| 2004-05-03 | $4.37 | $8.65 | 38,400 | — | — |
| 2004-04-30 | $4.38 | $8.67 | 43,700 | — | — |
| 2004-04-29 | $4.54 | $8.99 | 41,200 | — | — |
| 2004-04-28 | $4.69 | $9.28 | 45,900 | — | — |
| 2004-04-27 | $4.82 | $9.54 | 6,500 | — | — |
| 2004-04-26 | $4.91 | $9.72 | 47,000 | — | — |
| 2004-04-23 | $4.89 | $9.68 | 235,100 | — | — |
| 2004-04-22 | $4.69 | $9.28 | 78,800 | — | — |
| 2004-04-21 | $4.60 | $9.10 | 57,800 | — | — |
| 2004-04-20 | $4.75 | $9.40 | 85,100 | — | — |
| 2004-04-19 | $4.89 | $9.68 | 99,900 | — | — |
| 2004-04-16 | $5.04 | $9.98 | 158,600 | — | — |
| 2004-04-15 | $5.17 | $10.23 | 127,300 | — | — |
| 2004-04-14 | $5.32 | $10.53 | 34,500 | — | — |
| 2004-04-13 | $5.35 | $10.59 | 21,400 | — | — |
| 2004-04-12 | $5.27 | $10.43 | 19,200 | — | — |
| 2004-04-08 | $5.26 | $10.41 | 9,600 | — | — |
| 2004-04-07 | $5.38 | $10.65 | 58,600 | — | — |
| 2004-04-06 | $5.23 | $10.35 | 61,800 | — | — |
| 2004-04-05 | $5.30 | $10.49 | 19,500 | — | — |
| 2004-04-02 | $5.25 | $10.39 | 119,300 | — | — |
| 2004-04-01 | $5.28 | $10.45 | 108,200 | — | — |
| 2004-03-31 | $5.37 | $10.63 | 207,300 | — | — |
| 2004-03-30 | $5.30 | $10.49 | 94,200 | — | — |
| 2004-03-29 | $5.45 | $10.79 | 16,700 | — | — |
| 2004-03-26 | $5.50 | $10.89 | 93,300 | — | — |
| 2004-03-25 | $5.48 | $10.85 | 68,000 | — | — |
| 2004-03-24 | $5.45 | $10.79 | 46,400 | — | — |
| 2004-03-23 | $5.66 | $11.20 | 49,800 | — | — |
| 2004-03-22 | $5.67 | $11.22 | 63,300 | — | — |
| 2004-03-19 | $5.60 | $11.08 | 65,600 | — | — |
| 2004-03-18 | $5.46 | $10.81 | 86,500 | — | — |
| 2004-03-17 | $5.37 | $10.63 | 112,500 | — | — |
| 2004-03-16 | $5.30 | $10.49 | 112,900 | — | — |
| 2004-03-15 | $5.27 | $10.43 | 137,000 | — | — |
| 2004-03-12 | $5.64 | $11.16 | 118,000 | — | — |
| 2004-03-11 | $5.36 | $10.61 | 77,500 | — | — |
| 2004-03-10 | $5.54 | $10.96 | 133,800 | — | — |
| 2004-03-09 | $5.25 | $10.39 | 124,000 | — | — |
| 2004-03-08 | $5.00 | $9.90 | 72,800 | — | — |
| 2004-03-05 | $5.09 | $10.07 | 78,000 | — | — |
| 2004-03-04 | $5.16 | $10.21 | 85,600 | — | — |
| 2004-03-03 | $5.21 | $10.31 | 33,200 | — | — |
| 2004-03-02 | $5.25 | $10.39 | 91,200 | — | — |
| 2004-03-01 | $5.30 | $10.49 | 84,300 | — | — |
| 2004-02-27 | $5.14 | $10.17 | 27,100 | — | — |
| 2004-02-26 | $5.20 | $10.29 | 27,900 | — | — |
| 2004-02-25 | $5.14 | $10.17 | 90,100 | — | — |
| 2004-02-24 | $5.21 | $10.31 | 232,300 | — | — |
| 2004-02-23 | $5.20 | $10.29 | 100,400 | — | — |
| 2004-02-20 | $4.98 | $9.86 | 87,900 | — | — |
| 2004-02-19 | $4.89 | $9.68 | 98,000 | — | — |
| 2004-02-18 | $4.97 | $9.84 | 88,100 | — | — |
| 2004-02-17 | $4.99 | $9.88 | 236,300 | — | — |
| 2004-02-13 | $4.84 | $9.58 | 197,700 | — | — |
| 2004-02-12 | $4.60 | $9.10 | 66,400 | — | — |
| 2004-02-11 | $4.47 | $8.85 | 88,600 | — | — |
| 2004-02-10 | $4.42 | $8.75 | 78,000 | — | — |
| 2004-02-09 | $4.74 | $9.38 | 20,300 | — | — |
| 2004-02-06 | $4.83 | $9.56 | 196,000 | — | — |
| 2004-02-05 | $4.60 | $9.10 | 63,800 | — | — |
| 2004-02-04 | $4.85 | $9.60 | 84,000 | — | — |
| 2004-02-03 | $5.09 | $10.07 | 47,200 | — | — |
| 2004-02-02 | $4.97 | $9.84 | 112,900 | — | — |
| 2004-01-30 | $5.23 | $10.35 | 69,000 | — | — |
| 2004-01-29 | $5.11 | $10.11 | 176,200 | — | — |
| 2004-01-28 | $5.59 | $11.06 | 129,900 | — | — |
| 2004-01-27 | $5.60 | $11.08 | 170,100 | — | — |
| 2004-01-26 | $5.30 | $10.49 | 377,800 | — | — |
| 2004-01-23 | $5.58 | $11.04 | 199,800 | — | — |
| 2004-01-22 | $5.72 | $11.32 | 69,900 | — | — |
| 2004-01-21 | $5.56 | $11.00 | 116,500 | — | — |
| 2004-01-20 | $5.48 | $10.85 | 159,400 | — | — |
| 2004-01-16 | $5.23 | $10.35 | 37,200 | — | — |
| 2004-01-15 | $5.26 | $10.41 | 67,500 | — | — |
| 2004-01-14 | $5.40 | $10.69 | 92,000 | — | — |
| 2004-01-13 | $5.41 | $10.71 | 127,900 | — | — |
| 2004-01-12 | $5.31 | $10.51 | 123,100 | — | — |
| 2004-01-09 | $5.36 | $10.61 | 43,000 | — | — |
| 2004-01-08 | $5.20 | $10.29 | 85,300 | — | — |
| 2004-01-07 | $5.25 | $10.39 | 82,700 | — | — |
| 2004-01-06 | $5.34 | $10.57 | 129,800 | — | — |
| 2004-01-05 | $4.99 | $9.88 | 94,800 | — | — |
| 2004-01-02 | $4.75 | $9.40 | 21,300 | — | — |