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
- 2004-05-27 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 | $6.77 | $6.77 | 49,900 | — | — |
| 2004-12-30 | $6.06 | $6.06 | 3,100 | — | — |
| 2004-12-29 | $6.13 | $6.13 | 22,900 | — | — |
| 2004-12-28 | $5.90 | $5.90 | 53,000 | — | — |
| 2004-12-27 | $6.17 | $6.17 | 12,900 | — | — |
| 2004-12-23 | $6.31 | $6.31 | 183,800 | — | — |
| 2004-12-22 | $6.90 | $6.90 | 7,400 | — | — |
| 2004-12-21 | $6.93 | $6.93 | 136,000 | — | — |
| 2004-12-20 | $6.72 | $6.72 | 4,800 | — | — |
| 2004-12-17 | $6.81 | $6.81 | 0 | — | — |
| 2004-12-16 | $6.81 | $6.81 | 12,100 | — | — |
| 2004-12-15 | $6.90 | $6.90 | 3,600 | — | — |
| 2004-12-14 | $7.04 | $7.04 | 23,400 | — | — |
| 2004-12-13 | $6.99 | $6.99 | 31,000 | — | — |
| 2004-12-10 | $6.80 | $6.80 | 12,500 | — | — |
| 2004-12-09 | $6.82 | $6.82 | 13,500 | — | — |
| 2004-12-08 | $6.83 | $6.83 | 17,700 | — | — |
| 2004-12-07 | $6.80 | $6.80 | 6,800 | — | — |
| 2004-12-06 | $6.79 | $6.79 | 22,000 | — | — |
| 2004-12-03 | $6.80 | $6.80 | 600 | — | — |
| 2004-12-02 | $6.81 | $6.81 | 9,000 | — | — |
| 2004-12-01 | $6.69 | $6.69 | 2,600 | — | — |
| 2004-11-30 | $6.78 | $6.78 | 1,300 | — | — |
| 2004-11-29 | $6.82 | $6.82 | 10,200 | — | — |
| 2004-11-26 | $6.81 | $6.81 | 6,900 | — | — |
| 2004-11-24 | $6.68 | $6.68 | 8,100 | — | — |
| 2004-11-23 | $6.61 | $6.61 | 7,800 | — | — |
| 2004-11-22 | $6.67 | $6.67 | 8,900 | — | — |
| 2004-11-19 | $6.68 | $6.68 | 14,900 | — | — |
| 2004-11-18 | $7.07 | $7.07 | 5,900 | — | — |
| 2004-11-17 | $7.13 | $7.13 | 9,500 | — | — |
| 2004-11-16 | $7.20 | $7.20 | 2,500 | — | — |
| 2004-11-15 | $7.08 | $7.08 | 4,100 | — | — |
| 2004-11-12 | $7.09 | $7.09 | 3,000 | — | — |
| 2004-11-11 | $7.10 | $7.10 | 5,700 | — | — |
| 2004-11-10 | $7.35 | $7.35 | 3,400 | — | — |
| 2004-11-09 | $7.40 | $7.40 | 3,900 | — | — |
| 2004-11-08 | $7.39 | $7.39 | 4,000 | — | — |
| 2004-11-05 | $7.19 | $7.19 | 1,700 | — | — |
| 2004-11-04 | $7.20 | $7.20 | 3,600 | — | — |
| 2004-11-03 | $7.23 | $7.23 | 13,100 | — | — |
| 2004-11-02 | $7.36 | $7.36 | 2,300 | — | — |
| 2004-11-01 | $7.59 | $7.59 | 3,300 | — | — |
| 2004-10-29 | $7.63 | $7.63 | 1,200 | — | — |
| 2004-10-28 | $7.63 | $7.63 | 17,900 | — | — |
| 2004-10-27 | $7.64 | $7.64 | 16,800 | — | — |
| 2004-10-26 | $6.90 | $6.90 | 15,200 | — | — |
| 2004-10-25 | $7.00 | $7.00 | 5,100 | — | — |
| 2004-10-22 | $7.11 | $7.11 | 5,900 | — | — |
| 2004-10-21 | $7.55 | $7.55 | 1,600 | — | — |
| 2004-10-20 | $7.54 | $7.54 | 1,100 | — | — |
| 2004-10-19 | $7.43 | $7.43 | 4,800 | — | — |
| 2004-10-18 | $7.47 | $7.47 | 3,000 | — | — |
| 2004-10-15 | $7.73 | $7.73 | 3,700 | — | — |
| 2004-10-14 | $7.75 | $7.75 | 4,400 | — | — |
| 2004-10-13 | $7.67 | $7.67 | 6,600 | — | — |
| 2004-10-12 | $7.66 | $7.66 | 2,200 | — | — |
| 2004-10-11 | $7.63 | $7.63 | 3,500 | — | — |
| 2004-10-08 | $7.65 | $7.65 | 5,300 | — | — |
| 2004-10-07 | $7.80 | $7.80 | 0 | — | — |
| 2004-10-06 | $7.80 | $7.80 | 1,900 | — | — |
| 2004-10-05 | $7.80 | $7.80 | 10,200 | — | — |
| 2004-10-04 | $7.85 | $7.85 | 29,900 | — | — |
| 2004-10-01 | $7.80 | $7.80 | 47,000 | — | — |
| 2004-09-30 | $7.80 | $7.80 | 142,600 | — | — |
| 2004-09-29 | $7.80 | $7.80 | 87,900 | — | — |
| 2004-09-28 | $7.23 | $7.23 | 19,800 | — | — |
| 2004-09-27 | $7.20 | $7.20 | 5,300 | — | — |
| 2004-09-24 | $7.00 | $7.00 | 1,900 | — | — |
| 2004-09-23 | $7.25 | $7.25 | 5,400 | — | — |
| 2004-09-22 | $7.09 | $7.09 | 11,100 | — | — |
| 2004-09-21 | $7.25 | $7.25 | 3,300 | — | — |
| 2004-09-20 | $7.49 | $7.49 | 6,900 | — | — |
| 2004-09-17 | $7.75 | $7.75 | 3,100 | — | — |
| 2004-09-16 | $7.71 | $7.71 | 2,600 | — | — |
| 2004-09-15 | $7.95 | $7.95 | 15,600 | — | — |
| 2004-09-14 | $7.76 | $7.76 | 29,300 | — | — |
| 2004-09-13 | $7.76 | $7.76 | 18,800 | — | — |
| 2004-09-10 | $7.41 | $7.41 | 3,600 | — | — |
| 2004-09-09 | $7.39 | $7.39 | 11,100 | — | — |
| 2004-09-08 | $7.39 | $7.39 | 18,300 | — | — |
| 2004-09-07 | $7.40 | $7.40 | 23,700 | — | — |
| 2004-09-03 | $7.45 | $7.45 | 24,300 | — | — |
| 2004-09-02 | $6.95 | $6.95 | 7,800 | — | — |
| 2004-09-01 | $6.89 | $6.89 | 8,200 | — | — |
| 2004-08-31 | $6.45 | $6.45 | 10,900 | — | — |
| 2004-08-30 | $6.20 | $6.20 | 14,000 | — | — |
| 2004-08-27 | $5.91 | $5.91 | 6,600 | — | — |
| 2004-08-26 | $5.94 | $5.94 | 36,400 | — | — |
| 2004-08-25 | $5.71 | $5.71 | 67,900 | — | — |
| 2004-08-24 | $5.60 | $5.60 | 2,300 | — | — |
| 2004-08-23 | $5.70 | $5.70 | 3,400 | — | — |
| 2004-08-20 | $5.70 | $5.70 | 1,005,000 | — | — |
| 2004-08-19 | $5.60 | $5.60 | 2,200 | — | — |
| 2004-08-18 | $5.70 | $5.70 | 900 | — | — |
| 2004-08-17 | $5.70 | $5.70 | 9,800 | — | — |
| 2004-08-16 | $5.28 | $5.28 | 3,600 | — | — |
| 2004-08-13 | $5.45 | $5.45 | 1,900 | — | — |
| 2004-08-12 | $5.47 | $5.47 | 400 | — | — |
| 2004-08-11 | $5.12 | $5.12 | 700 | — | — |
| 2004-08-10 | $5.46 | $5.46 | 4,600 | — | — |
| 2004-08-09 | $5.15 | $5.15 | 3,900 | — | — |
| 2004-08-06 | $5.39 | $5.39 | 9,700 | — | — |
| 2004-08-05 | $5.23 | $5.23 | 15,600 | — | — |
| 2004-08-04 | $5.85 | $5.85 | 17,600 | — | — |
| 2004-08-03 | $5.96 | $5.96 | 10,500 | — | — |
| 2004-08-02 | $6.25 | $6.25 | 800 | — | — |
| 2004-07-30 | $6.22 | $6.22 | 23,200 | — | — |
| 2004-07-29 | $6.29 | $6.29 | 10,200 | — | — |
| 2004-07-28 | $6.29 | $6.29 | 33,500 | — | — |
| 2004-07-27 | $6.30 | $6.30 | 32,200 | — | — |
| 2004-07-26 | $6.11 | $6.11 | 8,800 | — | — |
| 2004-07-23 | $6.17 | $6.17 | 1,500 | — | — |
| 2004-07-22 | $6.30 | $6.30 | 33,800 | — | — |
| 2004-07-21 | $6.01 | $6.01 | 19,600 | — | — |
| 2004-07-20 | $6.20 | $6.20 | 2,200 | — | — |
| 2004-07-19 | $6.03 | $6.03 | 5,400 | — | — |
| 2004-07-16 | $6.30 | $6.30 | 900 | — | — |
| 2004-07-15 | $6.20 | $6.20 | 6,800 | — | — |
| 2004-07-14 | $6.15 | $6.15 | 100 | — | — |
| 2004-07-13 | $6.30 | $6.30 | 4,000 | — | — |
| 2004-07-12 | $6.38 | $6.38 | 7,000 | — | — |
| 2004-07-09 | $6.00 | $6.00 | 2,600 | — | — |
| 2004-07-08 | $6.07 | $6.07 | 2,300 | — | — |
| 2004-07-07 | $6.08 | $6.08 | 1,900 | — | — |
| 2004-07-06 | $6.15 | $6.15 | 2,500 | — | — |
| 2004-07-02 | $6.30 | $6.30 | 1,600 | — | — |
| 2004-07-01 | $6.30 | $6.30 | 3,100 | — | — |
| 2004-06-30 | $6.20 | $6.20 | 3,500 | — | — |
| 2004-06-29 | $6.27 | $6.27 | 11,500 | — | — |
| 2004-06-28 | $6.15 | $6.15 | 8,100 | — | — |
| 2004-06-25 | $6.00 | $6.00 | 1,700 | — | — |
| 2004-06-24 | $6.20 | $6.20 | 13,800 | — | — |
| 2004-06-23 | $6.40 | $6.40 | 14,600 | — | — |
| 2004-06-22 | $6.35 | $6.35 | 16,100 | — | — |
| 2004-06-21 | $6.60 | $6.60 | 13,700 | — | — |
| 2004-06-18 | $6.62 | $6.62 | 15,400 | — | — |
| 2004-06-17 | $6.85 | $6.85 | 133,500 | — | — |
| 2004-06-16 | $6.40 | $6.40 | 24,300 | — | — |
| 2004-06-15 | $6.40 | $6.40 | 42,900 | — | — |
| 2004-06-14 | $6.20 | $6.20 | 45,600 | — | — |
| 2004-06-10 | $6.10 | $6.10 | 48,600 | — | — |
| 2004-06-09 | $5.96 | $5.96 | 48,200 | — | — |
| 2004-06-08 | $6.10 | $6.10 | 52,100 | — | — |
| 2004-06-07 | $6.10 | $6.10 | 92,100 | — | — |
| 2004-06-04 | $6.02 | $6.02 | 94,200 | — | — |
| 2004-06-03 | $6.25 | $6.25 | 30,900 | — | — |
| 2004-06-02 | $6.30 | $6.30 | 33,000 | — | — |
| 2004-06-01 | $6.50 | $6.50 | 118,600 | — | — |
| 2004-05-28 | $6.61 | $6.61 | 105,600 | — | — |
| 2004-05-27 | $6.70 | $6.70 | 1,919,200 | — | — |