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
- 1999-04-08 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 | $6.56 | $6.56 | 959,200 | — | — |
| 2004-12-30 | $6.61 | $6.61 | 515,200 | — | — |
| 2004-12-29 | $6.65 | $6.65 | 662,400 | — | — |
| 2004-12-28 | $6.65 | $6.65 | 1,249,600 | — | — |
| 2004-12-27 | $6.69 | $6.69 | 1,084,800 | — | — |
| 2004-12-23 | $6.69 | $6.69 | 796,800 | — | — |
| 2004-12-22 | $6.63 | $6.63 | 1,416,800 | — | — |
| 2004-12-21 | $6.43 | $6.43 | 917,600 | — | — |
| 2004-12-20 | $6.30 | $6.30 | 976,000 | — | — |
| 2004-12-17 | $6.33 | $6.33 | 996,000 | — | — |
| 2004-12-16 | $6.29 | $6.29 | 1,136,800 | — | — |
| 2004-12-15 | $6.25 | $6.25 | 1,564,000 | — | — |
| 2004-12-14 | $6.23 | $6.23 | 592,800 | — | — |
| 2004-12-13 | $6.18 | $6.18 | 825,600 | — | — |
| 2004-12-10 | $6.13 | $6.13 | 1,396,800 | — | — |
| 2004-12-09 | $5.94 | $5.94 | 704,800 | — | — |
| 2004-12-08 | $5.96 | $5.96 | 948,800 | — | — |
| 2004-12-07 | $5.83 | $5.83 | 903,200 | — | — |
| 2004-12-06 | $6.11 | $6.11 | 1,152,800 | — | — |
| 2004-12-03 | $6.12 | $6.12 | 616,800 | — | — |
| 2004-12-02 | $6.12 | $6.12 | 1,083,200 | — | — |
| 2004-12-01 | $5.92 | $5.92 | 708,000 | — | — |
| 2004-11-30 | $5.87 | $5.87 | 556,000 | — | — |
| 2004-11-29 | $5.93 | $5.93 | 809,600 | — | — |
| 2004-11-26 | $5.78 | $5.78 | 355,200 | — | — |
| 2004-11-24 | $5.80 | $5.80 | 447,200 | — | — |
| 2004-11-23 | $5.74 | $5.74 | 548,000 | — | — |
| 2004-11-22 | $5.72 | $5.72 | 677,600 | — | — |
| 2004-11-19 | $5.75 | $5.75 | 616,800 | — | — |
| 2004-11-18 | $5.75 | $5.75 | 1,139,200 | — | — |
| 2004-11-17 | $5.71 | $5.71 | 899,200 | — | — |
| 2004-11-16 | $5.76 | $5.76 | 995,200 | — | — |
| 2004-11-15 | $5.88 | $5.88 | 909,600 | — | — |
| 2004-11-12 | $5.81 | $5.81 | 1,022,400 | — | — |
| 2004-11-11 | $5.76 | $5.76 | 1,260,000 | — | — |
| 2004-11-10 | $5.62 | $5.62 | 1,309,600 | — | — |
| 2004-11-09 | $5.58 | $5.58 | 855,200 | — | — |
| 2004-11-08 | $5.56 | $5.56 | 1,847,200 | — | — |
| 2004-11-05 | $5.45 | $5.45 | 1,513,600 | — | — |
| 2004-11-04 | $5.44 | $5.44 | 1,812,800 | — | — |
| 2004-11-03 | $5.43 | $5.43 | 1,598,400 | — | — |
| 2004-11-02 | $5.26 | $5.26 | 2,732,800 | — | — |
| 2004-11-01 | $5.05 | $5.05 | 1,042,400 | — | — |
| 2004-10-29 | $5.02 | $5.02 | 1,108,000 | — | — |
| 2004-10-28 | $5.07 | $5.07 | 3,280,800 | — | — |
| 2004-10-27 | $4.93 | $4.93 | 5,769,600 | — | — |
| 2004-10-26 | $5.05 | $5.05 | 8,742,400 | — | — |
| 2004-10-25 | $5.63 | $5.63 | 1,786,400 | — | — |
| 2004-10-22 | $5.45 | $5.45 | 1,590,400 | — | — |
| 2004-10-21 | $5.51 | $5.51 | 1,016,000 | — | — |
| 2004-10-20 | $5.45 | $5.45 | 2,374,400 | — | — |
| 2004-10-19 | $5.51 | $5.51 | 2,690,400 | — | — |
| 2004-10-18 | $5.47 | $5.47 | 1,179,200 | — | — |
| 2004-10-15 | $5.48 | $5.48 | 672,800 | — | — |
| 2004-10-14 | $5.54 | $5.54 | 513,600 | — | — |
| 2004-10-13 | $5.54 | $5.54 | 728,000 | — | — |
| 2004-10-12 | $5.57 | $5.57 | 1,063,200 | — | — |
| 2004-10-11 | $5.58 | $5.58 | 866,400 | — | — |
| 2004-10-08 | $5.58 | $5.58 | 823,200 | — | — |
| 2004-10-07 | $5.58 | $5.58 | 1,640,000 | — | — |
| 2004-10-06 | $5.65 | $5.65 | 716,800 | — | — |
| 2004-10-05 | $5.59 | $5.59 | 962,400 | — | — |
| 2004-10-04 | $5.66 | $5.66 | 1,863,200 | — | — |
| 2004-10-01 | $5.66 | $5.66 | 1,133,600 | — | — |
| 2004-09-30 | $5.54 | $5.54 | 1,144,800 | — | — |
| 2004-09-29 | $5.55 | $5.55 | 1,363,200 | — | — |
| 2004-09-28 | $5.49 | $5.49 | 1,620,000 | — | — |
| 2004-09-27 | $5.48 | $5.48 | 1,871,200 | — | — |
| 2004-09-24 | $5.57 | $5.57 | 2,440,000 | — | — |
| 2004-09-23 | $5.77 | $5.77 | 655,200 | — | — |
| 2004-09-22 | $5.87 | $5.87 | 961,600 | — | — |
| 2004-09-21 | $5.93 | $5.93 | 1,288,800 | — | — |
| 2004-09-20 | $5.94 | $5.94 | 1,404,800 | — | — |
| 2004-09-17 | $6.01 | $6.01 | 2,417,600 | — | — |
| 2004-09-16 | $6.00 | $6.00 | 2,128,000 | — | — |
| 2004-09-15 | $6.04 | $6.04 | 1,027,200 | — | — |
| 2004-09-14 | $6.09 | $6.09 | 1,566,400 | — | — |
| 2004-09-13 | $6.00 | $6.00 | 1,987,200 | — | — |
| 2004-09-10 | $5.91 | $5.91 | 1,593,600 | — | — |
| 2004-09-09 | $5.72 | $5.71 | 1,019,200 | — | — |
| 2004-09-08 | $5.65 | $5.65 | 788,800 | — | — |
| 2004-09-07 | $5.69 | $5.69 | 1,168,800 | — | — |
| 2004-09-03 | $5.54 | $5.54 | 373,600 | — | — |
| 2004-09-02 | $5.51 | $5.51 | 391,200 | — | — |
| 2004-09-01 | $5.44 | $5.44 | 1,537,600 | — | — |
| 2004-08-31 | $5.42 | $5.42 | 699,200 | — | — |
| 2004-08-30 | $5.38 | $5.38 | 644,000 | — | — |
| 2004-08-27 | $5.39 | $5.39 | 603,200 | — | — |
| 2004-08-26 | $5.35 | $5.35 | 458,400 | — | — |
| 2004-08-25 | $5.33 | $5.33 | 684,000 | — | — |
| 2004-08-24 | $5.34 | $5.34 | 1,225,600 | — | — |
| 2004-08-23 | $5.28 | $5.28 | 2,719,200 | — | — |
| 2004-08-20 | $5.33 | $5.33 | 1,074,400 | — | — |
| 2004-08-19 | $5.34 | $5.34 | 456,000 | — | — |
| 2004-08-18 | $5.41 | $5.41 | 820,800 | — | — |
| 2004-08-17 | $5.36 | $5.36 | 1,032,000 | — | — |
| 2004-08-16 | $5.34 | $5.34 | 910,400 | — | — |
| 2004-08-13 | $5.21 | $5.21 | 637,600 | — | — |
| 2004-08-12 | $5.25 | $5.25 | 1,180,800 | — | — |
| 2004-08-11 | $5.23 | $5.23 | 3,159,200 | — | — |
| 2004-08-10 | $5.46 | $5.46 | 1,682,400 | — | — |
| 2004-08-09 | $5.31 | $5.31 | 1,324,000 | — | — |
| 2004-08-06 | $5.38 | $5.38 | 857,600 | — | — |
| 2004-08-05 | $5.39 | $5.39 | 648,000 | — | — |
| 2004-08-04 | $5.50 | $5.50 | 2,061,600 | — | — |
| 2004-08-03 | $5.50 | $5.50 | 1,364,800 | — | — |
| 2004-08-02 | $5.56 | $5.56 | 1,424,800 | — | — |
| 2004-07-30 | $5.58 | $5.58 | 1,968,800 | — | — |
| 2004-07-29 | $5.53 | $5.53 | 1,532,800 | — | — |
| 2004-07-28 | $5.42 | $5.42 | 1,525,600 | — | — |
| 2004-07-27 | $5.43 | $5.43 | 2,568,800 | — | — |
| 2004-07-26 | $5.32 | $5.32 | 3,596,800 | — | — |
| 2004-07-23 | $5.14 | $5.14 | 13,203,200 | — | — |
| 2004-07-22 | $4.64 | $4.64 | 1,531,200 | — | — |
| 2004-07-21 | $4.63 | $4.63 | 1,431,200 | — | — |
| 2004-07-20 | $4.68 | $4.68 | 1,095,200 | — | — |
| 2004-07-19 | $4.64 | $4.64 | 1,438,400 | — | — |
| 2004-07-16 | $4.68 | $4.68 | 2,121,600 | — | — |
| 2004-07-15 | $4.69 | $4.69 | 516,000 | — | — |
| 2004-07-14 | $4.75 | $4.75 | 948,800 | — | — |
| 2004-07-13 | $4.75 | $4.75 | 1,761,600 | — | — |
| 2004-07-12 | $4.68 | $4.68 | 1,023,200 | — | — |
| 2004-07-09 | $4.58 | $4.58 | 680,800 | — | — |
| 2004-07-08 | $4.55 | $4.55 | 1,815,200 | — | — |
| 2004-07-07 | $4.65 | $4.65 | 1,026,400 | — | — |
| 2004-07-06 | $4.65 | $4.65 | 833,600 | — | — |
| 2004-07-02 | $4.68 | $4.68 | 407,200 | — | — |
| 2004-07-01 | $4.67 | $4.67 | 870,400 | — | — |
| 2004-06-30 | $4.72 | $4.72 | 1,143,200 | — | — |
| 2004-06-29 | $4.74 | $4.74 | 1,704,800 | — | — |
| 2004-06-28 | $4.74 | $4.74 | 1,432,800 | — | — |
| 2004-06-25 | $4.69 | $4.69 | 970,400 | — | — |
| 2004-06-24 | $4.65 | $4.65 | 1,144,800 | — | — |
| 2004-06-23 | $4.68 | $4.68 | 1,756,000 | — | — |
| 2004-06-22 | $4.73 | $4.73 | 1,126,400 | — | — |
| 2004-06-21 | $4.69 | $4.69 | 1,265,600 | — | — |
| 2004-06-18 | $4.66 | $4.66 | 1,125,600 | — | — |
| 2004-06-17 | $4.71 | $4.71 | 1,015,200 | — | — |
| 2004-06-16 | $4.65 | $4.65 | 594,400 | — | — |
| 2004-06-15 | $4.63 | $4.63 | 936,000 | — | — |
| 2004-06-14 | $4.53 | $4.53 | 1,068,800 | — | — |
| 2004-06-10 | $4.50 | $4.50 | 618,400 | — | — |
| 2004-06-09 | $4.49 | $4.49 | 1,005,600 | — | — |
| 2004-06-08 | $4.57 | $4.57 | 395,200 | — | — |
| 2004-06-07 | $4.57 | $4.57 | 461,600 | — | — |
| 2004-06-04 | $4.48 | $4.48 | 1,195,200 | — | — |
| 2004-06-03 | $4.55 | $4.55 | 876,000 | — | — |
| 2004-06-02 | $4.55 | $4.55 | 999,200 | — | — |
| 2004-06-01 | $4.54 | $4.54 | 628,800 | — | — |
| 2004-05-28 | $4.54 | $4.54 | 1,217,600 | — | — |
| 2004-05-27 | $4.52 | $4.52 | 549,600 | — | — |
| 2004-05-26 | $4.52 | $4.52 | 952,000 | — | — |
| 2004-05-25 | $4.50 | $4.50 | 1,037,600 | — | — |
| 2004-05-24 | $4.42 | $4.42 | 928,800 | — | — |
| 2004-05-21 | $4.37 | $4.37 | 543,200 | — | — |
| 2004-05-20 | $4.35 | $4.35 | 947,200 | — | — |
| 2004-05-19 | $4.34 | $4.34 | 943,200 | — | — |
| 2004-05-18 | $4.36 | $4.36 | 823,200 | — | — |
| 2004-05-17 | $4.35 | $4.35 | 1,176,000 | — | — |
| 2004-05-14 | $4.48 | $4.48 | 873,600 | — | — |
| 2004-05-13 | $4.50 | $4.50 | 740,800 | — | — |
| 2004-05-12 | $4.49 | $4.49 | 1,784,000 | — | — |
| 2004-05-11 | $4.53 | $4.53 | 1,320,000 | — | — |
| 2004-05-10 | $4.41 | $4.41 | 1,676,800 | — | — |
| 2004-05-07 | $4.52 | $4.52 | 1,372,000 | — | — |
| 2004-05-06 | $4.73 | $4.73 | 1,377,600 | — | — |
| 2004-05-05 | $4.71 | $4.71 | 1,279,200 | — | — |
| 2004-05-04 | $4.83 | $4.83 | 1,079,200 | — | — |
| 2004-05-03 | $4.88 | $4.88 | 2,537,600 | — | — |
| 2004-04-30 | $4.84 | $4.84 | 2,552,800 | — | — |
| 2004-04-29 | $4.84 | $4.84 | 3,057,600 | — | — |
| 2004-04-28 | $5.01 | $5.01 | 2,115,200 | — | — |
| 2004-04-27 | $5.07 | $5.07 | 1,087,200 | — | — |
| 2004-04-26 | $5.03 | $5.03 | 1,038,400 | — | — |
| 2004-04-23 | $5.00 | $5.00 | 1,111,200 | — | — |
| 2004-04-22 | $5.06 | $5.06 | 2,923,200 | — | — |
| 2004-04-21 | $4.99 | $4.99 | 5,941,600 | — | — |
| 2004-04-20 | $4.73 | $4.73 | 2,589,600 | — | — |
| 2004-04-19 | $4.74 | $4.74 | 2,080,000 | — | — |
| 2004-04-16 | $4.80 | $4.80 | 5,251,200 | — | — |
| 2004-04-15 | $4.94 | $4.94 | 8,222,400 | — | — |
| 2004-04-14 | $4.28 | $4.28 | 2,286,400 | — | — |
| 2004-04-13 | $4.13 | $4.13 | 2,044,800 | — | — |
| 2004-04-12 | $4.23 | $4.23 | 856,000 | — | — |
| 2004-04-08 | $4.16 | $4.16 | 924,000 | — | — |
| 2004-04-07 | $4.24 | $4.24 | 550,400 | — | — |
| 2004-04-06 | $4.24 | $4.24 | 940,800 | — | — |
| 2004-04-05 | $4.19 | $4.19 | 1,600,000 | — | — |
| 2004-04-02 | $4.17 | $4.17 | 825,600 | — | — |
| 2004-04-01 | $4.18 | $4.18 | 1,537,600 | — | — |
| 2004-03-31 | $4.26 | $4.26 | 1,004,000 | — | — |
| 2004-03-30 | $4.23 | $4.23 | 1,088,000 | — | — |
| 2004-03-29 | $4.07 | $4.07 | 1,034,400 | — | — |
| 2004-03-26 | $4.04 | $4.04 | 1,047,200 | — | — |
| 2004-03-25 | $4.04 | $4.04 | 445,600 | — | — |
| 2004-03-24 | $4.01 | $4.01 | 1,048,000 | — | — |
| 2004-03-23 | $4.00 | $4.00 | 978,400 | — | — |
| 2004-03-22 | $4.00 | $4.00 | 1,451,200 | — | — |
| 2004-03-19 | $4.06 | $4.06 | 528,000 | — | — |
| 2004-03-18 | $4.12 | $4.12 | 612,000 | — | — |
| 2004-03-17 | $4.17 | $4.17 | 958,400 | — | — |
| 2004-03-16 | $4.21 | $4.21 | 1,222,400 | — | — |
| 2004-03-15 | $4.22 | $4.22 | 1,875,200 | — | — |
| 2004-03-12 | $4.19 | $4.19 | 1,183,200 | — | — |
| 2004-03-11 | $4.18 | $4.18 | 1,207,200 | — | — |
| 2004-03-10 | $4.23 | $4.23 | 1,304,800 | — | — |
| 2004-03-09 | $4.25 | $4.25 | 1,251,200 | — | — |
| 2004-03-08 | $4.25 | $4.25 | 2,022,400 | — | — |
| 2004-03-05 | $4.34 | $4.34 | 1,012,000 | — | — |
| 2004-03-04 | $4.33 | $4.33 | 772,000 | — | — |
| 2004-03-03 | $4.39 | $4.39 | 1,820,800 | — | — |
| 2004-03-02 | $4.35 | $4.35 | 1,620,000 | — | — |
| 2004-03-01 | $4.39 | $4.39 | 2,489,600 | — | — |
| 2004-02-27 | $4.39 | $4.39 | 2,487,200 | — | — |
| 2004-02-26 | $4.45 | $4.45 | 1,286,400 | — | — |
| 2004-02-25 | $4.42 | $4.42 | 2,337,600 | — | — |
| 2004-02-24 | $4.51 | $4.51 | 4,859,200 | — | — |
| 2004-02-23 | $4.78 | $4.78 | 1,944,800 | — | — |
| 2004-02-20 | $4.81 | $4.81 | 1,035,200 | — | — |
| 2004-02-19 | $4.81 | $4.81 | 563,200 | — | — |
| 2004-02-18 | $4.82 | $4.82 | 1,183,200 | — | — |
| 2004-02-17 | $4.75 | $4.75 | 2,072,000 | — | — |
| 2004-02-13 | $4.76 | $4.76 | 339,200 | — | — |
| 2004-02-12 | $4.81 | $4.81 | 927,200 | — | — |
| 2004-02-11 | $4.88 | $4.88 | 909,600 | — | — |
| 2004-02-10 | $4.88 | $4.88 | 511,200 | — | — |
| 2004-02-09 | $4.87 | $4.87 | 338,400 | — | — |
| 2004-02-06 | $4.86 | $4.86 | 348,800 | — | — |
| 2004-02-05 | $4.71 | $4.71 | 551,200 | — | — |
| 2004-02-04 | $4.71 | $4.71 | 551,200 | — | — |
| 2004-02-03 | $4.79 | $4.79 | 975,200 | — | — |
| 2004-02-02 | $4.75 | $4.75 | 830,400 | — | — |
| 2004-01-30 | $4.84 | $4.84 | 884,800 | — | — |
| 2004-01-29 | $4.88 | $4.88 | 985,600 | — | — |
| 2004-01-28 | $4.99 | $4.99 | 1,838,400 | — | — |
| 2004-01-27 | $5.04 | $5.04 | 1,680,000 | — | — |
| 2004-01-26 | $5.00 | $5.00 | 1,059,200 | — | — |
| 2004-01-23 | $4.86 | $4.86 | 586,400 | — | — |
| 2004-01-22 | $4.88 | $4.88 | 1,261,600 | — | — |
| 2004-01-21 | $4.91 | $4.91 | 2,925,600 | — | — |
| 2004-01-20 | $4.81 | $4.81 | 1,652,800 | — | — |
| 2004-01-16 | $4.68 | $4.68 | 883,200 | — | — |
| 2004-01-15 | $4.64 | $4.64 | 641,600 | — | — |
| 2004-01-14 | $4.63 | $4.63 | 792,000 | — | — |
| 2004-01-13 | $4.59 | $4.59 | 911,200 | — | — |
| 2004-01-12 | $4.55 | $4.55 | 791,200 | — | — |
| 2004-01-09 | $4.54 | $4.54 | 500,800 | — | — |
| 2004-01-08 | $4.59 | $4.59 | 486,400 | — | — |
| 2004-01-07 | $4.57 | $4.57 | 1,008,800 | — | — |
| 2004-01-06 | $4.61 | $4.61 | 962,400 | — | — |
| 2004-01-05 | $4.63 | $4.63 | 1,436,800 | — | — |
| 2004-01-02 | $4.67 | $4.67 | 900,000 | — | — |