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
- 1982-10-22 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 | $6.29 | $9.39 | 112,400 | — | — |
| 2004-12-30 | $6.17 | $9.20 | 88,000 | — | — |
| 2004-12-29 | $6.07 | $9.05 | 60,400 | — | — |
| 2004-12-28 | $6.04 | $9.01 | 57,200 | — | — |
| 2004-12-27 | $5.89 | $8.78 | 64,800 | — | — |
| 2004-12-23 | $5.68 | $8.47 | 36,000 | — | — |
| 2004-12-22 | $5.71 | $8.52 | 56,000 | — | — |
| 2004-12-21 | $5.69 | $8.49 | 122,400 | — | — |
| 2004-12-20 | $5.79 | $8.63 | 20,800 | — | — |
| 2004-12-17 | $5.80 | $8.65 | 168,400 | — | — |
| 2004-12-16 | $5.80 | $8.65 | 64,400 | — | — |
| 2004-12-15 | $5.85 | $8.73 | 32,400 | — | — |
| 2004-12-14 | $5.90 | $8.79 | 80,400 | — | — |
| 2004-12-13 | $5.84 | $8.71 | 119,600 | — | — |
| 2004-12-10 | $5.94 | $8.86 | 91,200 | — | — |
| 2004-12-09 | $6.06 | $9.04 | 36,400 | — | — |
| 2004-12-08 | $6.13 | $9.15 | 48,000 | — | — |
| 2004-12-07 | $6.19 | $9.24 | 81,600 | — | — |
| 2004-12-06 | $6.21 | $9.26 | 69,200 | — | — |
| 2004-12-03 | $6.07 | $9.06 | 241,600 | — | — |
| 2004-12-02 | $6.20 | $9.25 | 108,400 | — | — |
| 2004-12-01 | $6.40 | $9.55 | 87,200 | — | — |
| 2004-11-30 | $6.34 | $9.46 | 44,400 | — | — |
| 2004-11-29 | $6.43 | $9.58 | 156,400 | — | — |
| 2004-11-26 | $6.50 | $9.69 | 73,600 | — | — |
| 2004-11-24 | $6.64 | $9.90 | 38,400 | — | — |
| 2004-11-23 | $6.69 | $9.98 | 22,000 | — | — |
| 2004-11-22 | $6.69 | $9.98 | 113,200 | — | — |
| 2004-11-19 | $6.83 | $10.19 | 32,800 | — | — |
| 2004-11-18 | $6.82 | $10.18 | 277,600 | — | — |
| 2004-11-17 | $6.74 | $10.05 | 136,400 | — | — |
| 2004-11-16 | $6.81 | $10.16 | 293,200 | — | — |
| 2004-11-15 | $6.72 | $10.02 | 240,000 | — | — |
| 2004-11-12 | $6.63 | $9.88 | 843,200 | — | — |
| 2004-11-11 | $6.34 | $9.46 | 130,800 | — | — |
| 2004-11-10 | $6.55 | $9.77 | 791,200 | — | — |
| 2004-11-09 | $6.15 | $9.17 | 348,800 | — | — |
| 2004-11-08 | $6.45 | $9.61 | 282,800 | — | — |
| 2004-11-05 | $6.02 | $8.98 | 467,600 | — | — |
| 2004-11-04 | $6.31 | $9.41 | 146,800 | — | — |
| 2004-11-03 | $6.35 | $9.47 | 206,000 | — | — |
| 2004-11-02 | $6.36 | $9.49 | 206,000 | — | — |
| 2004-11-01 | $6.53 | $9.74 | 267,200 | — | — |
| 2004-10-29 | $6.64 | $9.91 | 1,124,400 | — | — |
| 2004-10-28 | $6.46 | $9.62 | 70,400 | — | — |
| 2004-10-27 | $6.51 | $9.69 | 115,200 | — | — |
| 2004-10-26 | $6.56 | $9.77 | 155,200 | — | — |
| 2004-10-25 | $6.54 | $9.73 | 118,000 | — | — |
| 2004-10-22 | $6.69 | $9.95 | 169,600 | — | — |
| 2004-10-21 | $7.09 | $10.55 | 329,600 | — | — |
| 2004-10-20 | $6.83 | $10.17 | 210,400 | — | — |
| 2004-10-19 | $6.71 | $9.99 | 210,000 | — | — |
| 2004-10-18 | $7.08 | $10.53 | 336,800 | — | — |
| 2004-10-15 | $7.18 | $10.69 | 1,551,600 | — | — |
| 2004-10-14 | $6.39 | $9.51 | 193,600 | — | — |
| 2004-10-13 | $6.58 | $9.80 | 316,000 | — | — |
| 2004-10-12 | $6.82 | $10.15 | 413,600 | — | — |
| 2004-10-11 | $7.14 | $10.63 | 326,000 | — | — |
| 2004-10-08 | $7.14 | $10.63 | 394,000 | — | — |
| 2004-10-07 | $7.21 | $10.73 | 447,600 | — | — |
| 2004-10-06 | $7.64 | $11.37 | 1,247,200 | — | — |
| 2004-10-05 | $7.33 | $10.91 | 772,400 | — | — |
| 2004-10-04 | $7.15 | $10.64 | 2,044,400 | — | — |
| 2004-10-01 | $7.97 | $11.87 | 1,085,600 | — | — |
| 2004-09-30 | $7.66 | $11.41 | 2,432,000 | — | — |
| 2004-09-29 | $8.31 | $12.37 | 3,824,400 | — | — |
| 2004-09-28 | $6.49 | $9.66 | 936,000 | — | — |
| 2004-09-27 | $6.57 | $9.78 | 2,900,000 | — | — |
| 2004-09-24 | $4.63 | $6.89 | 10,800 | — | — |
| 2004-09-23 | $4.57 | $6.80 | 2,000 | — | — |
| 2004-09-22 | $4.66 | $6.93 | 400 | — | — |
| 2004-09-21 | $4.71 | $7.01 | 0 | — | — |
| 2004-09-20 | $4.71 | $7.01 | 0 | — | — |
| 2004-09-17 | $4.71 | $7.01 | 8,000 | — | — |
| 2004-09-16 | $4.75 | $7.07 | 108,400 | — | — |
| 2004-09-15 | $4.80 | $7.14 | 0 | — | — |
| 2004-09-14 | $4.80 | $7.14 | 0 | — | — |
| 2004-09-13 | $4.80 | $7.14 | 8,400 | — | — |
| 2004-09-10 | $4.88 | $7.26 | 23,600 | — | — |
| 2004-09-09 | $4.63 | $6.89 | 41,200 | — | — |
| 2004-09-08 | $4.47 | $6.65 | 46,000 | — | — |
| 2004-09-07 | $4.35 | $6.47 | 5,600 | — | — |
| 2004-09-03 | $4.14 | $6.16 | 0 | — | — |
| 2004-09-02 | $4.14 | $6.16 | 0 | — | — |
| 2004-09-01 | $4.14 | $6.16 | 0 | — | — |
| 2004-08-31 | $4.14 | $6.16 | 0 | — | — |
| 2004-08-30 | $4.14 | $6.16 | 1,600 | — | — |
| 2004-08-27 | $4.37 | $6.50 | 0 | — | — |
| 2004-08-26 | $4.37 | $6.50 | 5,200 | — | — |
| 2004-08-25 | $4.23 | $6.29 | 3,200 | — | — |
| 2004-08-24 | $4.38 | $6.51 | 6,400 | — | — |
| 2004-08-23 | $4.37 | $6.51 | 7,600 | — | — |
| 2004-08-20 | $4.25 | $6.33 | 27,200 | — | — |
| 2004-08-19 | $4.06 | $6.05 | 15,200 | — | — |
| 2004-08-18 | $4.07 | $6.05 | 9,600 | — | — |
| 2004-08-17 | $4.15 | $6.18 | 26,400 | — | — |
| 2004-08-16 | $4.17 | $6.21 | 0 | — | — |
| 2004-08-13 | $4.17 | $6.21 | 800 | — | — |
| 2004-08-12 | $4.18 | $6.22 | 2,400 | — | — |
| 2004-08-11 | $4.15 | $6.18 | 0 | — | — |
| 2004-08-10 | $4.15 | $6.18 | 10,000 | — | — |
| 2004-08-09 | $4.26 | $6.34 | 0 | — | — |
| 2004-08-06 | $4.26 | $6.34 | 6,800 | — | — |
| 2004-08-05 | $4.38 | $6.51 | 2,800 | — | — |
| 2004-08-04 | $4.38 | $6.51 | 0 | — | — |
| 2004-08-03 | $4.38 | $6.51 | 1,200 | — | — |
| 2004-08-02 | $4.38 | $6.51 | 34,000 | — | — |
| 2004-07-30 | $4.40 | $6.53 | 188,000 | — | — |
| 2004-07-29 | $4.75 | $7.05 | 0 | — | — |
| 2004-07-28 | $4.75 | $7.05 | 4,400 | — | — |
| 2004-07-27 | $5.00 | $7.42 | 400 | — | — |
| 2004-07-26 | $5.00 | $7.42 | 1,600 | — | — |
| 2004-07-23 | $4.96 | $7.37 | 800 | — | — |
| 2004-07-22 | $5.00 | $7.42 | 400 | — | — |
| 2004-07-21 | $4.96 | $7.37 | 10,800 | — | — |
| 2004-07-20 | $5.06 | $7.51 | 1,200 | — | — |
| 2004-07-19 | $4.85 | $7.20 | 0 | — | — |
| 2004-07-16 | $4.85 | $7.20 | 5,600 | — | — |
| 2004-07-15 | $4.92 | $7.31 | 6,000 | — | — |
| 2004-07-14 | $4.97 | $7.38 | 0 | — | — |
| 2004-07-13 | $4.97 | $7.38 | 0 | — | — |
| 2004-07-12 | $4.97 | $7.38 | 11,200 | — | — |
| 2004-07-09 | $4.88 | $7.24 | 2,400 | — | — |
| 2004-07-08 | $4.98 | $7.39 | 13,200 | — | — |
| 2004-07-07 | $5.00 | $7.42 | 11,600 | — | — |
| 2004-07-06 | $4.99 | $7.40 | 3,600 | — | — |
| 2004-07-02 | $4.95 | $7.35 | 22,800 | — | — |
| 2004-07-01 | $4.83 | $7.16 | 6,400 | — | — |
| 2004-06-30 | $4.98 | $7.39 | 8,000 | — | — |
| 2004-06-29 | $4.77 | $7.07 | 8,400 | — | — |
| 2004-06-28 | $4.81 | $7.14 | 12,800 | — | — |
| 2004-06-25 | $4.70 | $6.98 | 9,200 | — | — |
| 2004-06-24 | $4.72 | $7.00 | 8,400 | — | — |
| 2004-06-23 | $4.84 | $7.18 | 6,800 | — | — |
| 2004-06-22 | $4.84 | $7.19 | 0 | — | — |
| 2004-06-21 | $4.84 | $7.19 | 10,000 | — | — |
| 2004-06-18 | $4.78 | $7.09 | 14,800 | — | — |
| 2004-06-17 | $4.92 | $7.31 | 16,400 | — | — |
| 2004-06-16 | $4.88 | $7.24 | 12,400 | — | — |
| 2004-06-15 | $4.81 | $7.14 | 68,800 | — | — |
| 2004-06-14 | $4.44 | $6.59 | 15,600 | — | — |
| 2004-06-10 | $4.48 | $6.65 | 0 | — | — |
| 2004-06-09 | $4.48 | $6.65 | 2,400 | — | — |
| 2004-06-08 | $4.44 | $6.58 | 4,800 | — | — |
| 2004-06-07 | $4.34 | $6.44 | 7,200 | — | — |
| 2004-06-04 | $4.48 | $6.64 | 8,000 | — | — |
| 2004-06-03 | $4.32 | $6.41 | 11,600 | — | — |
| 2004-06-02 | $4.48 | $6.64 | 15,200 | — | — |
| 2004-06-01 | $4.35 | $6.46 | 12,000 | — | — |
| 2004-05-28 | $4.40 | $6.53 | 2,400 | — | — |
| 2004-05-27 | $4.24 | $6.29 | 6,000 | — | — |
| 2004-05-26 | $4.25 | $6.31 | 12,400 | — | — |
| 2004-05-25 | $4.21 | $6.25 | 7,600 | — | — |
| 2004-05-24 | $4.49 | $6.67 | 0 | — | — |
| 2004-05-21 | $4.49 | $6.67 | 6,800 | — | — |
| 2004-05-20 | $4.55 | $6.76 | 22,400 | — | — |
| 2004-05-19 | $4.31 | $6.40 | 13,600 | — | — |
| 2004-05-18 | $4.20 | $6.23 | 2,000 | — | — |
| 2004-05-17 | $4.14 | $6.14 | 7,600 | — | — |
| 2004-05-14 | $4.34 | $6.44 | 23,200 | — | — |
| 2004-05-13 | $3.90 | $5.78 | 800 | — | — |
| 2004-05-12 | $3.89 | $5.78 | 2,000 | — | — |
| 2004-05-11 | $3.92 | $5.82 | 4,000 | — | — |
| 2004-05-10 | $3.88 | $5.76 | 45,200 | — | — |
| 2004-05-07 | $4.02 | $5.97 | 10,400 | — | — |
| 2004-05-06 | $4.03 | $5.98 | 7,600 | — | — |
| 2004-05-05 | $4.26 | $6.32 | 72,400 | — | — |
| 2004-05-04 | $3.99 | $5.93 | 34,400 | — | — |
| 2004-05-03 | $3.98 | $5.90 | 85,600 | — | — |
| 2004-04-30 | $3.95 | $5.86 | 87,600 | — | — |
| 2004-04-29 | $4.52 | $6.70 | 40,800 | — | — |
| 2004-04-28 | $4.90 | $7.26 | 31,200 | — | — |
| 2004-04-27 | $5.03 | $7.45 | 162,800 | — | — |
| 2004-04-26 | $4.89 | $7.25 | 16,800 | — | — |
| 2004-04-23 | $4.78 | $7.07 | 25,600 | — | — |
| 2004-04-22 | $4.89 | $7.24 | 74,000 | — | — |
| 2004-04-21 | $4.78 | $7.08 | 94,800 | — | — |
| 2004-04-20 | $5.00 | $7.41 | 32,400 | — | — |
| 2004-04-19 | $5.25 | $7.78 | 62,400 | — | — |
| 2004-04-16 | $5.21 | $7.72 | 161,600 | — | — |
| 2004-04-15 | $5.78 | $8.56 | 29,200 | — | — |
| 2004-04-14 | $5.88 | $8.70 | 38,400 | — | — |
| 2004-04-13 | $6.04 | $8.95 | 54,400 | — | — |
| 2004-04-12 | $6.13 | $9.07 | 140,000 | — | — |
| 2004-04-08 | $5.75 | $8.52 | 214,400 | — | — |
| 2004-04-07 | $6.08 | $9.00 | 730,400 | — | — |
| 2004-04-06 | $5.76 | $8.53 | 132,400 | — | — |
| 2004-04-05 | $5.78 | $8.57 | 196,800 | — | — |
| 2004-04-02 | $5.29 | $7.83 | 114,400 | — | — |
| 2004-04-01 | $4.85 | $7.18 | 86,400 | — | — |
| 2004-03-31 | $4.73 | $7.00 | 18,400 | — | — |
| 2004-03-30 | $4.51 | $6.69 | 2,800 | — | — |
| 2004-03-29 | $4.50 | $6.66 | 4,400 | — | — |
| 2004-03-26 | $4.33 | $6.41 | 26,000 | — | — |
| 2004-03-25 | $4.58 | $6.78 | 46,000 | — | — |
| 2004-03-24 | $4.54 | $6.72 | 0 | — | — |
| 2004-03-23 | $4.54 | $6.72 | 20,400 | — | — |
| 2004-03-22 | $4.53 | $6.70 | 18,000 | — | — |
| 2004-03-19 | $4.32 | $6.40 | 0 | — | — |
| 2004-03-18 | $4.32 | $6.40 | 4,400 | — | — |
| 2004-03-17 | $4.36 | $6.46 | 2,000 | — | — |
| 2004-03-16 | $4.25 | $6.30 | 29,600 | — | — |
| 2004-03-15 | $4.40 | $6.52 | 4,800 | — | — |
| 2004-03-12 | $4.53 | $6.70 | 16,400 | — | — |
| 2004-03-11 | $4.44 | $6.58 | 49,200 | — | — |
| 2004-03-10 | $4.25 | $6.30 | 16,000 | — | — |
| 2004-03-09 | $4.44 | $6.58 | 0 | — | — |
| 2004-03-08 | $4.44 | $6.58 | 17,200 | — | — |
| 2004-03-05 | $4.31 | $6.39 | 26,400 | — | — |
| 2004-03-04 | $4.45 | $6.59 | 14,400 | — | — |
| 2004-03-03 | $4.44 | $6.57 | 5,600 | — | — |
| 2004-03-02 | $4.59 | $6.80 | 3,600 | — | — |
| 2004-03-01 | $4.38 | $6.48 | 17,600 | — | — |
| 2004-02-27 | $4.28 | $6.33 | 6,000 | — | — |
| 2004-02-26 | $4.28 | $6.33 | 28,000 | — | — |
| 2004-02-25 | $4.63 | $6.85 | 74,000 | — | — |
| 2004-02-24 | $4.44 | $6.57 | 155,200 | — | — |
| 2004-02-23 | $4.25 | $6.30 | 44,000 | — | — |
| 2004-02-20 | $4.16 | $6.17 | 4,000 | — | — |
| 2004-02-19 | $4.13 | $6.11 | 6,800 | — | — |
| 2004-02-18 | $4.20 | $6.22 | 4,400 | — | — |
| 2004-02-17 | $4.16 | $6.17 | 8,400 | — | — |
| 2004-02-13 | $4.15 | $6.14 | 1,200 | — | — |
| 2004-02-12 | $3.96 | $5.87 | 4,000 | — | — |
| 2004-02-11 | $4.19 | $6.20 | 9,600 | — | — |
| 2004-02-10 | $4.12 | $6.11 | 18,800 | — | — |
| 2004-02-09 | $4.09 | $6.06 | 33,200 | — | — |
| 2004-02-06 | $3.81 | $5.65 | 92,000 | — | — |
| 2004-02-05 | $3.90 | $5.78 | 141,600 | — | — |
| 2004-02-04 | $3.33 | $4.93 | 1,200 | — | — |
| 2004-02-03 | $3.28 | $4.85 | 0 | — | — |
| 2004-02-02 | $3.28 | $4.85 | 12,000 | — | — |
| 2004-01-30 | $3.51 | $5.19 | 0 | — | — |
| 2004-01-29 | $3.51 | $5.19 | 7,200 | — | — |
| 2004-01-28 | $3.50 | $5.17 | 8,800 | — | — |
| 2004-01-27 | $3.49 | $5.15 | 8,000 | — | — |
| 2004-01-26 | $3.44 | $5.08 | 10,400 | — | — |
| 2004-01-23 | $3.31 | $4.89 | 0 | — | — |
| 2004-01-22 | $3.31 | $4.89 | 0 | — | — |
| 2004-01-21 | $3.31 | $4.89 | 0 | — | — |
| 2004-01-20 | $3.31 | $4.89 | 1,200 | — | — |
| 2004-01-16 | $3.25 | $4.80 | 4,000 | — | — |
| 2004-01-15 | $3.15 | $4.65 | 0 | — | — |
| 2004-01-14 | $3.15 | $4.65 | 0 | — | — |
| 2004-01-13 | $3.15 | $4.65 | 0 | — | — |
| 2004-01-12 | $3.15 | $4.65 | 4,800 | — | — |
| 2004-01-09 | $3.13 | $4.62 | 4,400 | — | — |
| 2004-01-08 | $3.45 | $5.09 | 0 | — | — |
| 2004-01-07 | $3.45 | $5.09 | 11,600 | — | — |
| 2004-01-06 | $3.14 | $4.64 | 6,000 | — | — |
| 2004-01-05 | $3.09 | $4.56 | 74,400 | — | — |
| 2004-01-02 | $3.21 | $4.75 | 116,800 | — | — |