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
- 1986-04-03 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 | $5.47 | $5.62 | 190,900 | — | — |
| 2004-12-30 | $5.47 | $5.62 | 238,100 | — | — |
| 2004-12-29 | $5.42 | $5.57 | 383,200 | — | — |
| 2004-12-28 | $5.47 | $5.62 | 394,800 | — | — |
| 2004-12-27 | $5.45 | $5.60 | 374,300 | — | — |
| 2004-12-23 | $5.41 | $5.56 | 419,200 | — | — |
| 2004-12-22 | $5.31 | $5.46 | 639,200 | — | — |
| 2004-12-21 | $5.36 | $5.51 | 882,800 | — | — |
| 2004-12-20 | $5.43 | $5.58 | 280,000 | — | — |
| 2004-12-17 | $5.47 | $5.62 | 311,600 | — | — |
| 2004-12-16 | $5.49 | $5.64 | 279,100 | — | — |
| 2004-12-15 | $5.55 | $5.71 | 559,200 | — | — |
| 2004-12-14 | $5.47 | $5.62 | 312,600 | — | — |
| 2004-12-13 | $5.48 | $5.63 | 439,300 | — | — |
| 2004-12-10 | $5.49 | $5.64 | 315,900 | — | — |
| 2004-12-09 | $5.52 | $5.67 | 561,600 | — | — |
| 2004-12-08 | $5.59 | $5.75 | 1,306,900 | — | — |
| 2004-12-07 | $5.72 | $5.88 | 456,400 | — | — |
| 2004-12-06 | $5.72 | $5.88 | 411,900 | — | — |
| 2004-12-03 | $5.78 | $5.94 | 1,123,300 | — | — |
| 2004-12-02 | $5.74 | $5.90 | 927,000 | — | — |
| 2004-12-01 | $5.79 | $5.95 | 888,800 | — | — |
| 2004-11-30 | $5.73 | $5.89 | 462,900 | — | — |
| 2004-11-29 | $5.79 | $5.95 | 1,031,700 | — | — |
| 2004-11-26 | $5.82 | $5.98 | 512,900 | — | — |
| 2004-11-24 | $5.69 | $5.85 | 584,300 | — | — |
| 2004-11-23 | $5.65 | $5.81 | 611,100 | — | — |
| 2004-11-22 | $5.66 | $5.82 | 1,155,500 | — | — |
| 2004-11-19 | $5.68 | $5.84 | 1,117,600 | — | — |
| 2004-11-18 | $5.71 | $5.87 | 990,900 | — | — |
| 2004-11-17 | $5.86 | $6.02 | 485,800 | — | — |
| 2004-11-16 | $5.80 | $5.96 | 657,800 | — | — |
| 2004-11-15 | $5.69 | $5.85 | 535,700 | — | — |
| 2004-11-12 | $5.71 | $5.87 | 980,100 | — | — |
| 2004-11-11 | $5.70 | $5.86 | 1,427,300 | — | — |
| 2004-11-10 | $5.85 | $6.01 | 357,600 | — | — |
| 2004-11-09 | $5.89 | $6.05 | 530,100 | — | — |
| 2004-11-08 | $5.89 | $6.05 | 507,200 | — | — |
| 2004-11-05 | $5.96 | $6.13 | 576,600 | — | — |
| 2004-11-04 | $5.86 | $6.02 | 639,400 | — | — |
| 2004-11-03 | $5.83 | $5.99 | 377,500 | — | — |
| 2004-11-02 | $5.77 | $5.93 | 511,600 | — | — |
| 2004-11-01 | $5.82 | $5.98 | 401,900 | — | — |
| 2004-10-29 | $5.85 | $6.01 | 400,700 | — | — |
| 2004-10-28 | $5.82 | $5.98 | 279,100 | — | — |
| 2004-10-27 | $5.82 | $5.98 | 375,600 | — | — |
| 2004-10-26 | $5.88 | $6.03 | 329,100 | — | — |
| 2004-10-25 | $5.94 | $6.10 | 721,500 | — | — |
| 2004-10-22 | $5.82 | $5.97 | 2,064,900 | — | — |
| 2004-10-21 | $5.99 | $6.15 | 423,900 | — | — |
| 2004-10-20 | $6.00 | $6.16 | 583,300 | — | — |
| 2004-10-19 | $5.97 | $6.13 | 156,500 | — | — |
| 2004-10-18 | $5.94 | $6.10 | 183,100 | — | — |
| 2004-10-15 | $5.92 | $6.08 | 237,700 | — | — |
| 2004-10-14 | $5.88 | $6.03 | 242,200 | — | — |
| 2004-10-13 | $5.80 | $5.95 | 360,400 | — | — |
| 2004-10-12 | $5.85 | $6.00 | 338,700 | — | — |
| 2004-10-11 | $5.95 | $6.11 | 203,500 | — | — |
| 2004-10-08 | $6.07 | $6.23 | 473,100 | — | — |
| 2004-10-07 | $5.82 | $5.97 | 316,600 | — | — |
| 2004-10-06 | $5.78 | $5.93 | 349,800 | — | — |
| 2004-10-05 | $5.81 | $5.96 | 326,700 | — | — |
| 2004-10-04 | $5.68 | $5.83 | 264,400 | — | — |
| 2004-10-01 | $5.74 | $5.89 | 276,100 | — | — |
| 2004-09-30 | $5.75 | $5.90 | 739,900 | — | — |
| 2004-09-29 | $5.67 | $5.82 | 370,500 | — | — |
| 2004-09-28 | $5.70 | $5.85 | 332,000 | — | — |
| 2004-09-27 | $5.63 | $5.78 | 289,300 | — | — |
| 2004-09-24 | $5.58 | $5.73 | 178,400 | — | — |
| 2004-09-23 | $5.61 | $5.76 | 326,900 | — | — |
| 2004-09-22 | $5.53 | $5.67 | 128,700 | — | — |
| 2004-09-21 | $5.57 | $5.72 | 215,100 | — | — |
| 2004-09-20 | $5.49 | $5.63 | 339,500 | — | — |
| 2004-09-17 | $5.56 | $5.71 | 197,500 | — | — |
| 2004-09-16 | $5.52 | $5.66 | 94,300 | — | — |
| 2004-09-15 | $5.46 | $5.60 | 161,200 | — | — |
| 2004-09-14 | $5.45 | $5.59 | 194,600 | — | — |
| 2004-09-13 | $5.39 | $5.53 | 108,300 | — | — |
| 2004-09-10 | $5.41 | $5.55 | 136,600 | — | — |
| 2004-09-09 | $5.38 | $5.52 | 250,600 | — | — |
| 2004-09-08 | $5.43 | $5.57 | 346,700 | — | — |
| 2004-09-07 | $5.44 | $5.58 | 328,800 | — | — |
| 2004-09-03 | $5.56 | $5.71 | 152,000 | — | — |
| 2004-09-02 | $5.53 | $5.67 | 120,700 | — | — |
| 2004-09-01 | $5.57 | $5.72 | 164,200 | — | — |
| 2004-08-31 | $5.59 | $5.74 | 421,500 | — | — |
| 2004-08-30 | $5.57 | $5.72 | 259,600 | — | — |
| 2004-08-27 | $5.48 | $5.62 | 457,600 | — | — |
| 2004-08-26 | $5.58 | $5.73 | 249,200 | — | — |
| 2004-08-25 | $5.67 | $5.82 | 178,500 | — | — |
| 2004-08-24 | $5.58 | $5.73 | 157,400 | — | — |
| 2004-08-23 | $5.65 | $5.80 | 221,300 | — | — |
| 2004-08-20 | $5.74 | $5.89 | 639,900 | — | — |
| 2004-08-19 | $5.69 | $5.84 | 375,400 | — | — |
| 2004-08-18 | $5.66 | $5.81 | 207,900 | — | — |
| 2004-08-17 | $5.71 | $5.86 | 151,100 | — | — |
| 2004-08-16 | $5.71 | $5.86 | 166,900 | — | — |
| 2004-08-13 | $5.66 | $5.81 | 250,900 | — | — |
| 2004-08-12 | $5.55 | $5.70 | 110,300 | — | — |
| 2004-08-11 | $5.50 | $5.64 | 182,600 | — | — |
| 2004-08-10 | $5.54 | $5.69 | 155,400 | — | — |
| 2004-08-09 | $5.57 | $5.72 | 184,500 | — | — |
| 2004-08-06 | $5.61 | $5.76 | 233,900 | — | — |
| 2004-08-05 | $5.56 | $5.71 | 133,900 | — | — |
| 2004-08-04 | $5.59 | $5.74 | 171,500 | — | — |
| 2004-08-03 | $5.59 | $5.74 | 213,600 | — | — |
| 2004-08-02 | $5.58 | $5.73 | 244,400 | — | — |
| 2004-07-30 | $5.48 | $5.62 | 278,200 | — | — |
| 2004-07-29 | $5.42 | $5.56 | 184,100 | — | — |
| 2004-07-28 | $5.41 | $5.55 | 208,300 | — | — |
| 2004-07-27 | $5.36 | $5.50 | 184,100 | — | — |
| 2004-07-26 | $5.33 | $5.47 | 368,700 | — | — |
| 2004-07-23 | $5.43 | $5.57 | 265,800 | — | — |
| 2004-07-22 | $5.54 | $5.69 | 135,800 | — | — |
| 2004-07-21 | $5.56 | $5.71 | 214,200 | — | — |
| 2004-07-20 | $5.63 | $5.78 | 133,300 | — | — |
| 2004-07-19 | $5.65 | $5.80 | 267,400 | — | — |
| 2004-07-16 | $5.72 | $5.87 | 154,800 | — | — |
| 2004-07-15 | $5.65 | $5.80 | 170,600 | — | — |
| 2004-07-14 | $5.63 | $5.78 | 158,200 | — | — |
| 2004-07-13 | $5.57 | $5.72 | 198,200 | — | — |
| 2004-07-12 | $5.64 | $5.79 | 283,700 | — | — |
| 2004-07-09 | $5.64 | $5.79 | 323,300 | — | — |
| 2004-07-08 | $5.60 | $5.75 | 331,600 | — | — |
| 2004-07-07 | $5.43 | $5.57 | 279,200 | — | — |
| 2004-07-06 | $5.34 | $5.48 | 267,300 | — | — |
| 2004-07-02 | $5.38 | $5.52 | 244,500 | — | — |
| 2004-07-01 | $5.20 | $5.34 | 209,000 | — | — |
| 2004-06-30 | $5.26 | $5.40 | 258,100 | — | — |
| 2004-06-29 | $5.23 | $5.37 | 169,200 | — | — |
| 2004-06-28 | $5.28 | $5.42 | 208,400 | — | — |
| 2004-06-25 | $5.30 | $5.44 | 130,100 | — | — |
| 2004-06-24 | $5.31 | $5.45 | 370,600 | — | — |
| 2004-06-23 | $5.18 | $5.32 | 206,800 | — | — |
| 2004-06-22 | $5.24 | $5.38 | 180,200 | — | — |
| 2004-06-21 | $5.22 | $5.36 | 292,800 | — | — |
| 2004-06-18 | $5.27 | $5.41 | 357,800 | — | — |
| 2004-06-17 | $5.18 | $5.32 | 185,900 | — | — |
| 2004-06-16 | $5.07 | $5.20 | 207,100 | — | — |
| 2004-06-15 | $5.08 | $5.21 | 266,600 | — | — |
| 2004-06-14 | $5.02 | $5.15 | 416,600 | — | — |
| 2004-06-10 | $5.24 | $5.38 | 194,400 | — | — |
| 2004-06-09 | $5.24 | $5.38 | 310,900 | — | — |
| 2004-06-08 | $5.31 | $5.45 | 166,200 | — | — |
| 2004-06-07 | $5.35 | $5.49 | 348,000 | — | — |
| 2004-06-04 | $5.35 | $5.49 | 196,100 | — | — |
| 2004-06-03 | $5.29 | $5.43 | 209,800 | — | — |
| 2004-06-02 | $5.34 | $5.48 | 277,600 | — | — |
| 2004-06-01 | $5.42 | $5.56 | 382,200 | — | — |
| 2004-05-28 | $5.44 | $5.58 | 189,200 | — | — |
| 2004-05-27 | $5.51 | $5.65 | 340,800 | — | — |
| 2004-05-26 | $5.43 | $5.57 | 289,000 | — | — |
| 2004-05-25 | $5.45 | $5.59 | 377,000 | — | — |
| 2004-05-24 | $5.43 | $5.57 | 290,700 | — | — |
| 2004-05-21 | $5.30 | $5.44 | 460,400 | — | — |
| 2004-05-20 | $5.27 | $5.41 | 192,600 | — | — |
| 2004-05-19 | $5.29 | $5.43 | 472,900 | — | — |
| 2004-05-18 | $5.17 | $5.31 | 251,900 | — | — |
| 2004-05-17 | $5.15 | $5.28 | 566,500 | — | — |
| 2004-05-14 | $5.10 | $5.23 | 538,300 | — | — |
| 2004-05-13 | $5.00 | $5.13 | 476,300 | — | — |
| 2004-05-12 | $5.14 | $5.27 | 773,800 | — | — |
| 2004-05-11 | $5.06 | $5.19 | 613,400 | — | — |
| 2004-05-10 | $5.10 | $5.23 | 980,800 | — | — |
| 2004-05-07 | $5.14 | $5.27 | 734,800 | — | — |
| 2004-05-06 | $5.34 | $5.48 | 468,900 | — | — |
| 2004-05-05 | $5.48 | $5.62 | 509,600 | — | — |
| 2004-05-04 | $5.36 | $5.50 | 407,400 | — | — |
| 2004-05-03 | $5.31 | $5.45 | 497,500 | — | — |
| 2004-04-30 | $5.30 | $5.44 | 497,100 | — | — |
| 2004-04-29 | $5.25 | $5.39 | 690,900 | — | — |
| 2004-04-28 | $5.26 | $5.40 | 1,417,500 | — | — |
| 2004-04-27 | $5.53 | $5.67 | 366,200 | — | — |
| 2004-04-26 | $5.59 | $5.74 | 558,900 | — | — |
| 2004-04-23 | $5.53 | $5.67 | 516,600 | — | — |
| 2004-04-22 | $5.49 | $5.63 | 621,500 | — | — |
| 2004-04-21 | $5.53 | $5.67 | 1,219,100 | — | — |
| 2004-04-20 | $5.75 | $5.90 | 1,016,000 | — | — |
| 2004-04-19 | $5.89 | $6.04 | 660,300 | — | — |
| 2004-04-16 | $5.88 | $6.03 | 757,800 | — | — |
| 2004-04-15 | $5.85 | $6.00 | 1,082,700 | — | — |
| 2004-04-14 | $5.88 | $6.03 | 1,952,400 | — | — |
| 2004-04-13 | $5.95 | $6.11 | 1,521,400 | — | — |
| 2004-04-12 | $6.19 | $6.35 | 511,000 | — | — |
| 2004-04-08 | $6.24 | $6.40 | 1,078,100 | — | — |
| 2004-04-07 | $6.25 | $6.41 | 807,800 | — | — |
| 2004-04-06 | $6.22 | $6.38 | 647,000 | — | — |
| 2004-04-05 | $6.19 | $6.35 | 758,900 | — | — |
| 2004-04-02 | $6.32 | $6.49 | 737,600 | — | — |
| 2004-04-01 | $6.39 | $6.56 | 1,015,600 | — | — |
| 2004-03-31 | $6.31 | $6.48 | 1,319,700 | — | — |
| 2004-03-30 | $6.11 | $6.27 | 416,300 | — | — |
| 2004-03-29 | $6.03 | $6.19 | 227,400 | — | — |
| 2004-03-26 | $6.06 | $6.22 | 1,920,300 | — | — |
| 2004-03-25 | $6.20 | $6.36 | 305,200 | — | — |
| 2004-03-24 | $6.16 | $6.32 | 270,200 | — | — |
| 2004-03-23 | $6.20 | $6.36 | 438,500 | — | — |
| 2004-03-22 | $6.20 | $6.36 | 589,800 | — | — |
| 2004-03-19 | $6.06 | $6.22 | 319,000 | — | — |
| 2004-03-18 | $6.07 | $6.23 | 614,900 | — | — |
| 2004-03-17 | $5.91 | $6.06 | 228,300 | — | — |
| 2004-03-16 | $5.91 | $6.06 | 255,500 | — | — |
| 2004-03-15 | $5.93 | $6.09 | 449,100 | — | — |
| 2004-03-12 | $5.78 | $5.93 | 290,500 | — | — |
| 2004-03-11 | $5.90 | $6.05 | 230,400 | — | — |
| 2004-03-10 | $5.83 | $5.98 | 326,600 | — | — |
| 2004-03-09 | $5.99 | $6.15 | 321,100 | — | — |
| 2004-03-08 | $5.76 | $5.91 | 223,900 | — | — |
| 2004-03-05 | $5.71 | $5.86 | 261,300 | — | — |
| 2004-03-04 | $5.50 | $5.64 | 315,900 | — | — |
| 2004-03-03 | $5.50 | $5.64 | 258,700 | — | — |
| 2004-03-02 | $5.57 | $5.72 | 177,100 | — | — |
| 2004-03-01 | $5.64 | $5.79 | 223,100 | — | — |
| 2004-02-27 | $5.54 | $5.69 | 220,500 | — | — |
| 2004-02-26 | $5.53 | $5.67 | 269,400 | — | — |
| 2004-02-25 | $5.53 | $5.67 | 193,400 | — | — |
| 2004-02-24 | $5.61 | $5.76 | 274,500 | — | — |
| 2004-02-23 | $5.55 | $5.70 | 461,800 | — | — |
| 2004-02-20 | $5.55 | $5.70 | 243,100 | — | — |
| 2004-02-19 | $5.66 | $5.81 | 387,800 | — | — |
| 2004-02-18 | $5.64 | $5.79 | 505,800 | — | — |
| 2004-02-17 | $5.67 | $5.82 | 454,100 | — | — |
| 2004-02-13 | $5.61 | $5.76 | 337,800 | — | — |
| 2004-02-12 | $5.64 | $5.79 | 469,500 | — | — |
| 2004-02-11 | $5.66 | $5.81 | 267,400 | — | — |
| 2004-02-10 | $5.53 | $5.67 | 406,500 | — | — |
| 2004-02-09 | $5.54 | $5.69 | 380,100 | — | — |
| 2004-02-06 | $5.46 | $5.60 | 267,500 | — | — |
| 2004-02-05 | $5.36 | $5.50 | 158,900 | — | — |
| 2004-02-04 | $5.41 | $5.55 | 134,300 | — | — |
| 2004-02-03 | $5.42 | $5.56 | 220,500 | — | — |
| 2004-02-02 | $5.35 | $5.49 | 411,400 | — | — |
| 2004-01-30 | $5.42 | $5.56 | 311,700 | — | — |
| 2004-01-29 | $5.35 | $5.49 | 1,101,700 | — | — |
| 2004-01-28 | $5.42 | $5.56 | 1,238,500 | — | — |
| 2004-01-27 | $5.42 | $5.56 | 375,400 | — | — |
| 2004-01-26 | $5.31 | $5.45 | 182,700 | — | — |
| 2004-01-23 | $5.33 | $5.47 | 166,800 | — | — |
| 2004-01-22 | $5.34 | $5.48 | 279,900 | — | — |
| 2004-01-21 | $5.35 | $5.49 | 254,800 | — | — |
| 2004-01-20 | $5.37 | $5.51 | 369,700 | — | — |
| 2004-01-16 | $5.25 | $5.39 | 383,200 | — | — |
| 2004-01-15 | $5.30 | $5.44 | 595,000 | — | — |
| 2004-01-14 | $5.43 | $5.57 | 691,800 | — | — |
| 2004-01-13 | $5.56 | $5.71 | 314,000 | — | — |
| 2004-01-12 | $5.54 | $5.69 | 485,700 | — | — |
| 2004-01-09 | $5.55 | $5.70 | 449,700 | — | — |
| 2004-01-08 | $5.40 | $5.54 | 189,700 | — | — |
| 2004-01-07 | $5.33 | $5.47 | 175,400 | — | — |
| 2004-01-06 | $5.35 | $5.49 | 333,500 | — | — |
| 2004-01-05 | $5.38 | $5.52 | 413,100 | — | — |
| 2004-01-02 | $5.29 | $5.43 | 130,800 | — | — |