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
- 2000-09-19 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 | $4.85 | $4.99 | 1,185,759 | — | — |
| 2004-12-30 | $4.79 | $4.93 | 1,048,285 | — | — |
| 2004-12-29 | $4.80 | $4.94 | 2,842,951 | — | — |
| 2004-12-28 | $4.67 | $4.80 | 1,140,663 | — | — |
| 2004-12-27 | $4.65 | $4.79 | 753,885 | — | — |
| 2004-12-23 | $4.64 | $4.77 | 1,962,593 | — | — |
| 2004-12-22 | $4.67 | $4.80 | 1,514,327 | — | — |
| 2004-12-21 | $4.65 | $4.79 | 1,342,758 | — | — |
| 2004-12-20 | $4.58 | $4.72 | 1,342,685 | — | — |
| 2004-12-17 | $4.64 | $4.77 | 3,663,424 | — | — |
| 2004-12-16 | $4.72 | $4.86 | 2,049,652 | — | — |
| 2004-12-15 | $4.79 | $4.93 | 1,933,379 | — | — |
| 2004-12-14 | $4.69 | $4.83 | 3,164,380 | — | — |
| 2004-12-13 | $4.65 | $4.79 | 3,383,376 | — | — |
| 2004-12-10 | $4.64 | $4.77 | 1,143,286 | — | — |
| 2004-12-09 | $4.72 | $4.86 | 2,821,460 | — | — |
| 2004-12-08 | $4.82 | $4.96 | 1,376,270 | — | — |
| 2004-12-07 | $4.85 | $4.99 | 1,648,814 | — | — |
| 2004-12-06 | $4.96 | $5.10 | 869,285 | — | — |
| 2004-12-03 | $5.00 | $5.14 | 1,557,966 | — | — |
| 2004-12-02 | $4.94 | $5.09 | 2,369,478 | — | — |
| 2004-12-01 | $4.94 | $5.09 | 2,567,785 | — | — |
| 2004-11-30 | $4.80 | $4.94 | 854,204 | — | — |
| 2004-11-29 | $4.86 | $5.00 | 1,613,480 | — | — |
| 2004-11-26 | $4.93 | $5.07 | 1,377,800 | — | — |
| 2004-11-24 | $5.05 | $5.20 | 1,236,173 | — | — |
| 2004-11-23 | $5.01 | $5.16 | 2,186,617 | — | — |
| 2004-11-22 | $5.00 | $5.14 | 1,261,381 | — | — |
| 2004-11-19 | $5.08 | $5.23 | 1,584,776 | — | — |
| 2004-11-18 | $5.30 | $5.45 | 2,811,333 | — | — |
| 2004-11-17 | $5.16 | $5.31 | 8,738,088 | — | — |
| 2004-11-16 | $4.76 | $4.90 | 1,901,760 | — | — |
| 2004-11-15 | $4.87 | $5.01 | 1,522,924 | — | — |
| 2004-11-12 | $4.87 | $5.01 | 2,323,289 | — | — |
| 2004-11-11 | $4.78 | $4.92 | 3,943,618 | — | — |
| 2004-11-10 | $4.71 | $4.85 | 5,618,003 | — | — |
| 2004-11-09 | $4.96 | $5.10 | 656,845 | — | — |
| 2004-11-08 | $5.00 | $5.14 | 2,654,917 | — | — |
| 2004-11-05 | $4.93 | $5.07 | 3,251,803 | — | — |
| 2004-11-04 | $4.93 | $5.07 | 4,174,635 | — | — |
| 2004-11-03 | $4.85 | $4.99 | 3,581,610 | — | — |
| 2004-11-02 | $4.80 | $4.94 | 2,278,484 | — | — |
| 2004-11-01 | $4.65 | $4.79 | 1,911,304 | — | — |
| 2004-10-29 | $4.80 | $4.94 | 3,321,524 | — | — |
| 2004-10-28 | $4.67 | $4.80 | 2,169,132 | — | — |
| 2004-10-27 | $4.69 | $4.83 | 8,386,134 | — | — |
| 2004-10-26 | $4.61 | $4.75 | 2,242,495 | — | — |
| 2004-10-25 | $4.63 | $4.76 | 2,114,492 | — | — |
| 2004-10-22 | $4.65 | $4.79 | 2,776,873 | — | — |
| 2004-10-21 | $4.69 | $4.83 | 1,913,198 | — | — |
| 2004-10-20 | $4.58 | $4.72 | 1,435,864 | — | — |
| 2004-10-19 | $4.61 | $4.75 | 905,056 | — | — |
| 2004-10-18 | $4.58 | $4.72 | 769,257 | — | — |
| 2004-10-15 | $4.56 | $4.69 | 659,103 | — | — |
| 2004-10-14 | $4.49 | $4.62 | 1,505,949 | — | — |
| 2004-10-13 | $4.52 | $4.65 | 3,637,488 | — | — |
| 2004-10-12 | $4.46 | $4.59 | 3,368,806 | — | — |
| 2004-10-11 | $4.64 | $4.77 | 724,744 | — | — |
| 2004-10-08 | $4.65 | $4.79 | 1,566,708 | — | — |
| 2004-10-07 | $4.79 | $4.93 | 1,308,080 | — | — |
| 2004-10-06 | $4.83 | $4.97 | 2,452,021 | — | — |
| 2004-10-05 | $4.89 | $5.03 | 1,371,462 | — | — |
| 2004-10-04 | $4.96 | $5.10 | 1,822,423 | — | — |
| 2004-10-01 | $4.87 | $5.01 | 3,953,380 | — | — |
| 2004-09-30 | $4.64 | $4.77 | 1,555,708 | — | — |
| 2004-09-29 | $4.60 | $4.73 | 3,571,119 | — | — |
| 2004-09-28 | $4.58 | $4.72 | 1,526,202 | — | — |
| 2004-09-27 | $4.63 | $4.76 | 1,516,950 | — | — |
| 2004-09-24 | $4.71 | $4.85 | 3,709,686 | — | — |
| 2004-09-23 | $4.90 | $5.04 | 1,685,386 | — | — |
| 2004-09-22 | $4.85 | $4.99 | 993,354 | — | — |
| 2004-09-21 | $5.00 | $5.14 | 3,608,056 | — | — |
| 2004-09-20 | $4.87 | $5.01 | 2,353,742 | — | — |
| 2004-09-17 | $4.91 | $5.06 | 1,640,655 | — | — |
| 2004-09-16 | $4.97 | $5.11 | 896,896 | — | — |
| 2004-09-15 | $4.87 | $5.01 | 1,612,970 | — | — |
| 2004-09-14 | $5.04 | $5.18 | 1,161,280 | — | — |
| 2004-09-13 | $5.16 | $5.31 | 2,550,300 | — | — |
| 2004-09-10 | $5.05 | $5.20 | 1,344,870 | — | — |
| 2004-09-09 | $4.97 | $5.11 | 2,571,864 | — | — |
| 2004-09-08 | $4.82 | $4.96 | 1,864,824 | — | — |
| 2004-09-07 | $4.86 | $5.00 | 3,616,725 | — | — |
| 2004-09-03 | $4.82 | $4.96 | 2,136,639 | — | — |
| 2004-09-02 | $5.12 | $5.27 | 2,193,902 | — | — |
| 2004-09-01 | $5.26 | $5.41 | 1,939,936 | — | — |
| 2004-08-31 | $5.22 | $5.37 | 1,229,180 | — | — |
| 2004-08-30 | $5.27 | $5.42 | 1,231,001 | — | — |
| 2004-08-27 | $5.48 | $5.64 | 679,283 | — | — |
| 2004-08-26 | $5.60 | $5.76 | 1,985,032 | — | — |
| 2004-08-25 | $5.49 | $5.65 | 2,199,074 | — | — |
| 2004-08-24 | $5.28 | $5.44 | 870,450 | — | — |
| 2004-08-23 | $5.28 | $5.44 | 1,041,000 | — | — |
| 2004-08-20 | $5.22 | $5.37 | 1,534,362 | — | — |
| 2004-08-19 | $5.26 | $5.41 | 1,581,935 | — | — |
| 2004-08-18 | $5.35 | $5.51 | 4,506,045 | — | — |
| 2004-08-17 | $4.97 | $5.11 | 445,352 | — | — |
| 2004-08-16 | $4.89 | $5.03 | 1,244,114 | — | — |
| 2004-08-13 | $4.85 | $4.99 | 1,971,700 | — | — |
| 2004-08-12 | $4.82 | $4.96 | 2,790,278 | — | — |
| 2004-08-11 | $4.91 | $5.06 | 1,806,177 | — | — |
| 2004-08-10 | $5.12 | $5.27 | 3,309,722 | — | — |
| 2004-08-09 | $5.05 | $5.20 | 996,705 | — | — |
| 2004-08-06 | $4.90 | $5.04 | 878,318 | — | — |
| 2004-08-05 | $5.01 | $5.16 | 2,070,197 | — | — |
| 2004-08-04 | $4.96 | $5.10 | 1,867,884 | — | — |
| 2004-08-03 | $4.93 | $5.07 | 3,180,334 | — | — |
| 2004-08-02 | $4.98 | $5.13 | 1,850,982 | — | — |
| 2004-07-30 | $5.08 | $5.23 | 2,413,190 | — | — |
| 2004-07-29 | $5.05 | $5.20 | 3,027,197 | — | — |
| 2004-07-28 | $4.89 | $5.03 | 4,008,166 | — | — |
| 2004-07-27 | $4.93 | $5.07 | 2,013,372 | — | — |
| 2004-07-26 | $4.75 | $4.89 | 2,039,672 | — | — |
| 2004-07-23 | $4.86 | $5.00 | 3,528,791 | — | — |
| 2004-07-22 | $5.08 | $5.23 | 1,502,161 | — | — |
| 2004-07-21 | $5.00 | $5.14 | 2,154,415 | — | — |
| 2004-07-20 | $5.09 | $5.24 | 1,428,724 | — | — |
| 2004-07-19 | $5.01 | $5.16 | 2,013,882 | — | — |
| 2004-07-16 | $4.97 | $5.11 | 1,775,652 | — | — |
| 2004-07-15 | $4.96 | $5.10 | 2,104,074 | — | — |
| 2004-07-14 | $5.06 | $5.21 | 4,336,879 | — | — |
| 2004-07-13 | $5.19 | $5.34 | 1,989,549 | — | — |
| 2004-07-12 | $5.10 | $5.24 | 3,097,690 | — | — |
| 2004-07-09 | $5.34 | $5.49 | 876,748 | — | — |
| 2004-07-08 | $5.34 | $5.49 | 2,602,469 | — | — |
| 2004-07-07 | $5.36 | $5.52 | 4,457,620 | — | — |
| 2004-07-06 | $5.08 | $5.23 | 3,293,685 | — | — |
| 2004-07-02 | $5.24 | $5.39 | 976,831 | — | — |
| 2004-07-01 | $5.36 | $5.52 | 2,046,663 | — | — |
| 2004-06-30 | $5.48 | $5.64 | 1,913,297 | — | — |
| 2004-06-29 | $5.39 | $5.55 | 6,237,317 | — | — |
| 2004-06-28 | $5.13 | $5.28 | 1,331,527 | — | — |
| 2004-06-25 | $5.33 | $5.48 | 1,517,530 | — | — |
| 2004-06-24 | $5.21 | $5.36 | 2,763,057 | — | — |
| 2004-06-23 | $5.21 | $5.36 | 3,571,903 | — | — |
| 2004-06-22 | $5.15 | $5.30 | 2,249,503 | — | — |
| 2004-06-21 | $4.97 | $5.11 | 2,352,812 | — | — |
| 2004-06-18 | $5.07 | $5.22 | 3,441,528 | — | — |
| 2004-06-17 | $5.08 | $5.23 | 3,254,109 | — | — |
| 2004-06-16 | $5.13 | $5.28 | 2,829,543 | — | — |
| 2004-06-15 | $5.21 | $5.36 | 2,253,359 | — | — |
| 2004-06-14 | $5.08 | $5.23 | 3,230,819 | — | — |
| 2004-06-10 | $5.47 | $5.62 | 3,025,224 | — | — |
| 2004-06-09 | $5.69 | $5.86 | 2,853,777 | — | — |
| 2004-06-08 | $5.97 | $6.15 | 1,375,903 | — | — |
| 2004-06-07 | $6.05 | $6.23 | 2,129,986 | — | — |
| 2004-06-04 | $5.78 | $5.95 | 1,312,643 | — | — |
| 2004-06-03 | $5.69 | $5.86 | 1,899,371 | — | — |
| 2004-06-02 | $6.01 | $6.19 | 912,312 | — | — |
| 2004-06-01 | $6.10 | $6.28 | 1,542,236 | — | — |
| 2004-05-28 | $6.35 | $6.54 | 1,325,468 | — | — |
| 2004-05-27 | $6.29 | $6.47 | 2,441,486 | — | — |
| 2004-05-26 | $6.24 | $6.42 | 3,587,561 | — | — |
| 2004-05-25 | $6.11 | $6.29 | 1,088,007 | — | — |
| 2004-05-24 | $6.01 | $6.19 | 819,310 | — | — |
| 2004-05-21 | $5.96 | $6.13 | 1,424,922 | — | — |
| 2004-05-20 | $5.78 | $5.95 | 1,237,030 | — | — |
| 2004-05-19 | $5.91 | $6.08 | 2,491,528 | — | — |
| 2004-05-18 | $5.77 | $5.94 | 1,137,419 | — | — |
| 2004-05-17 | $5.57 | $5.73 | 4,276,968 | — | — |
| 2004-05-14 | $5.88 | $6.06 | 1,497,072 | — | — |
| 2004-05-13 | $6.01 | $6.19 | 2,079,237 | — | — |
| 2004-05-12 | $5.96 | $6.13 | 3,689,296 | — | — |
| 2004-05-11 | $6.14 | $6.32 | 3,809,128 | — | — |
| 2004-05-10 | $5.97 | $6.15 | 5,946,431 | — | — |
| 2004-05-07 | $6.23 | $6.41 | 4,655,268 | — | — |
| 2004-05-06 | $6.33 | $6.51 | 3,756,962 | — | — |
| 2004-05-05 | $6.55 | $6.74 | 5,076,293 | — | — |
| 2004-05-04 | $6.84 | $7.04 | 2,636,852 | — | — |
| 2004-05-03 | $6.56 | $6.75 | 1,845,002 | — | — |
| 2004-04-30 | $6.61 | $6.80 | 1,002,402 | — | — |
| 2004-04-29 | $6.74 | $6.93 | 3,646,493 | — | — |
| 2004-04-28 | $7.00 | $7.21 | 4,880,376 | — | — |
| 2004-04-27 | $7.31 | $7.52 | 1,338,529 | — | — |
| 2004-04-26 | $7.56 | $7.78 | 2,241,399 | — | — |
| 2004-04-23 | $7.78 | $8.00 | 2,849,371 | — | — |
| 2004-04-22 | $7.46 | $7.68 | 3,213,430 | — | — |
| 2004-04-21 | $7.27 | $7.48 | 1,707,781 | — | — |
| 2004-04-20 | $7.13 | $7.34 | 1,741,536 | — | — |
| 2004-04-19 | $7.12 | $7.32 | 1,094,617 | — | — |
| 2004-04-16 | $7.02 | $7.22 | 1,478,976 | — | — |
| 2004-04-15 | $7.05 | $7.26 | 2,850,945 | — | — |
| 2004-04-14 | $7.49 | $7.70 | 5,112,014 | — | — |
| 2004-04-13 | $7.18 | $7.39 | 1,452,539 | — | — |
| 2004-04-12 | $7.27 | $7.48 | 1,258,432 | — | — |
| 2004-04-08 | $7.23 | $7.44 | 2,122,118 | — | — |
| 2004-04-07 | $7.21 | $7.42 | 1,395,023 | — | — |
| 2004-04-06 | $7.16 | $7.36 | 2,186,086 | — | — |
| 2004-04-05 | $7.22 | $7.43 | 2,866,524 | — | — |
| 2004-04-02 | $6.80 | $7.00 | 2,824,350 | — | — |
| 2004-04-01 | $6.57 | $6.76 | 1,297,458 | — | — |
| 2004-03-31 | $6.61 | $6.80 | 1,162,361 | — | — |
| 2004-03-30 | $6.62 | $6.81 | 1,807,628 | — | — |
| 2004-03-29 | $6.65 | $6.84 | 4,232,434 | — | — |
| 2004-03-26 | $6.29 | $6.47 | 3,266,619 | — | — |
| 2004-03-25 | $6.52 | $6.71 | 4,571,709 | — | — |
| 2004-03-24 | $6.58 | $6.78 | 3,285,502 | — | — |
| 2004-03-23 | $6.42 | $6.61 | 8,288,307 | — | — |
| 2004-03-22 | $6.21 | $6.40 | 6,196,560 | — | — |
| 2004-03-19 | $6.85 | $7.05 | 1,567,414 | — | — |
| 2004-03-18 | $7.00 | $7.21 | 2,945,992 | — | — |
| 2004-03-17 | $6.86 | $7.06 | 1,772,536 | — | — |
| 2004-03-16 | $6.77 | $6.97 | 847,321 | — | — |
| 2004-03-15 | $6.76 | $6.96 | 2,728,516 | — | — |
| 2004-03-12 | $7.02 | $7.22 | 1,983,245 | — | — |
| 2004-03-11 | $6.98 | $7.18 | 4,447,313 | — | — |
| 2004-03-10 | $7.00 | $7.21 | 4,091,358 | — | — |
| 2004-03-09 | $7.24 | $7.46 | 4,492,634 | — | — |
| 2004-03-08 | $7.12 | $7.32 | 2,032,579 | — | — |
| 2004-03-05 | $7.33 | $7.55 | 1,348,286 | — | — |
| 2004-03-04 | $7.51 | $7.73 | 2,001,027 | — | — |
| 2004-03-03 | $7.31 | $7.52 | 2,528,036 | — | — |
| 2004-03-02 | $7.24 | $7.46 | 6,698,076 | — | — |
| 2004-03-01 | $6.99 | $7.19 | 5,213,199 | — | — |
| 2004-02-27 | $6.62 | $6.81 | 2,552,034 | — | — |
| 2004-02-26 | $6.56 | $6.75 | 2,305,289 | — | — |
| 2004-02-25 | $6.61 | $6.80 | 3,093,677 | — | — |
| 2004-02-24 | $6.56 | $6.75 | 3,336,252 | — | — |
| 2004-02-23 | $6.67 | $6.87 | 2,964,246 | — | — |
| 2004-02-20 | $6.71 | $6.91 | 1,488,496 | — | — |
| 2004-02-19 | $6.80 | $7.00 | 1,260,163 | — | — |
| 2004-02-18 | $6.84 | $7.04 | 1,343,250 | — | — |
| 2004-02-17 | $6.90 | $7.10 | 1,766,006 | — | — |
| 2004-02-13 | $6.66 | $6.85 | 3,083,134 | — | — |
| 2004-02-12 | $6.75 | $6.95 | 1,200,050 | — | — |
| 2004-02-11 | $6.90 | $7.10 | 1,345,296 | — | — |
| 2004-02-10 | $6.90 | $7.10 | 810,655 | — | — |
| 2004-02-09 | $6.96 | $7.17 | 2,328,657 | — | — |
| 2004-02-06 | $6.89 | $7.09 | 3,038,836 | — | — |
| 2004-02-05 | $6.62 | $6.81 | 1,731,071 | — | — |
| 2004-02-04 | $6.47 | $6.66 | 4,607,273 | — | — |
| 2004-02-03 | $6.71 | $6.91 | 1,661,281 | — | — |
| 2004-02-02 | $6.86 | $7.06 | 1,817,621 | — | — |
| 2004-01-30 | $6.88 | $7.08 | 2,798,543 | — | — |
| 2004-01-29 | $6.82 | $7.02 | 4,082,861 | — | — |
| 2004-01-28 | $6.89 | $7.09 | 2,144,464 | — | — |
| 2004-01-27 | $6.85 | $7.05 | 1,596,290 | — | — |
| 2004-01-26 | $6.86 | $7.06 | 1,828,558 | — | — |
| 2004-01-23 | $6.71 | $6.91 | 2,445,971 | — | — |
| 2004-01-22 | $6.67 | $6.87 | 3,394,555 | — | — |
| 2004-01-21 | $6.95 | $7.15 | 2,188,211 | — | — |
| 2004-01-20 | $7.05 | $7.26 | 3,909,604 | — | — |
| 2004-01-16 | $6.90 | $7.10 | 2,962,830 | — | — |
| 2004-01-15 | $6.58 | $6.78 | 1,583,701 | — | — |
| 2004-01-14 | $6.65 | $6.84 | 1,880,409 | — | — |
| 2004-01-13 | $6.49 | $6.68 | 3,039,938 | — | — |
| 2004-01-12 | $6.79 | $6.98 | 2,955,591 | — | — |
| 2004-01-09 | $6.77 | $6.97 | 3,473,315 | — | — |
| 2004-01-08 | $6.89 | $7.09 | 4,255,724 | — | — |
| 2004-01-07 | $6.76 | $6.96 | 4,957,248 | — | — |
| 2004-01-06 | $6.74 | $6.93 | 2,221,257 | — | — |
| 2004-01-05 | $6.72 | $6.92 | 1,629,965 | — | — |
| 2004-01-02 | $6.53 | $6.72 | 1,771,986 | — | — |