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
- 1995-02-24 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 | $6.62 | $6.62 | 772,800 | — | — |
| 2004-12-30 | $6.68 | $6.68 | 452,400 | — | — |
| 2004-12-29 | $6.67 | $6.67 | 355,200 | — | — |
| 2004-12-28 | $6.77 | $6.77 | 535,800 | — | — |
| 2004-12-27 | $6.69 | $6.69 | 623,400 | — | — |
| 2004-12-23 | $6.84 | $6.84 | 693,900 | — | — |
| 2004-12-22 | $6.94 | $6.94 | 359,700 | — | — |
| 2004-12-21 | $6.98 | $6.98 | 728,100 | — | — |
| 2004-12-20 | $6.94 | $6.94 | 1,197,600 | — | — |
| 2004-12-17 | $6.95 | $6.95 | 846,900 | — | — |
| 2004-12-16 | $7.00 | $7.00 | 1,287,300 | — | — |
| 2004-12-15 | $6.88 | $6.88 | 1,113,600 | — | — |
| 2004-12-14 | $6.62 | $6.62 | 552,600 | — | — |
| 2004-12-13 | $6.61 | $6.61 | 1,329,900 | — | — |
| 2004-12-10 | $6.49 | $6.49 | 644,400 | — | — |
| 2004-12-09 | $6.53 | $6.53 | 843,600 | — | — |
| 2004-12-08 | $6.59 | $6.59 | 529,800 | — | — |
| 2004-12-07 | $6.59 | $6.59 | 660,000 | — | — |
| 2004-12-06 | $6.85 | $6.85 | 970,200 | — | — |
| 2004-12-03 | $7.06 | $7.06 | 865,500 | — | — |
| 2004-12-02 | $7.02 | $7.02 | 1,600,800 | — | — |
| 2004-12-01 | $6.96 | $6.96 | 851,100 | — | — |
| 2004-11-30 | $6.84 | $6.84 | 2,358,600 | — | — |
| 2004-11-29 | $6.48 | $6.48 | 837,000 | — | — |
| 2004-11-26 | $6.40 | $6.40 | 189,600 | — | — |
| 2004-11-24 | $6.45 | $6.45 | 1,708,500 | — | — |
| 2004-11-23 | $6.23 | $6.23 | 871,800 | — | — |
| 2004-11-22 | $6.09 | $6.09 | 1,113,300 | — | — |
| 2004-11-19 | $6.12 | $6.12 | 683,400 | — | — |
| 2004-11-18 | $6.33 | $6.33 | 834,600 | — | — |
| 2004-11-17 | $6.47 | $6.47 | 871,800 | — | — |
| 2004-11-16 | $6.47 | $6.47 | 868,200 | — | — |
| 2004-11-15 | $6.41 | $6.41 | 1,181,700 | — | — |
| 2004-11-12 | $6.33 | $6.33 | 1,050,600 | — | — |
| 2004-11-11 | $6.24 | $6.24 | 1,050,600 | — | — |
| 2004-11-10 | $5.93 | $5.93 | 699,300 | — | — |
| 2004-11-09 | $5.88 | $5.88 | 1,050,900 | — | — |
| 2004-11-08 | $5.95 | $5.95 | 2,088,300 | — | — |
| 2004-11-05 | $5.93 | $5.93 | 1,108,200 | — | — |
| 2004-11-04 | $5.81 | $5.81 | 1,225,800 | — | — |
| 2004-11-03 | $5.70 | $5.70 | 1,472,100 | — | — |
| 2004-11-02 | $5.50 | $5.50 | 788,100 | — | — |
| 2004-11-01 | $5.47 | $5.47 | 524,700 | — | — |
| 2004-10-29 | $5.47 | $5.47 | 780,600 | — | — |
| 2004-10-28 | $5.50 | $5.50 | 724,200 | — | — |
| 2004-10-27 | $5.45 | $5.45 | 4,165,200 | — | — |
| 2004-10-26 | $5.59 | $5.59 | 616,500 | — | — |
| 2004-10-25 | $5.62 | $5.62 | 863,400 | — | — |
| 2004-10-22 | $5.58 | $5.58 | 670,800 | — | — |
| 2004-10-21 | $5.80 | $5.80 | 281,400 | — | — |
| 2004-10-20 | $5.70 | $5.70 | 252,600 | — | — |
| 2004-10-19 | $5.69 | $5.69 | 372,300 | — | — |
| 2004-10-18 | $5.72 | $5.72 | 422,100 | — | — |
| 2004-10-15 | $5.64 | $5.64 | 587,100 | — | — |
| 2004-10-14 | $5.63 | $5.63 | 759,900 | — | — |
| 2004-10-13 | $5.65 | $5.65 | 432,600 | — | — |
| 2004-10-12 | $5.76 | $5.76 | 225,300 | — | — |
| 2004-10-11 | $5.81 | $5.81 | 588,300 | — | — |
| 2004-10-08 | $5.68 | $5.68 | 1,007,100 | — | — |
| 2004-10-07 | $5.87 | $5.87 | 364,800 | — | — |
| 2004-10-06 | $6.08 | $6.08 | 741,600 | — | — |
| 2004-10-05 | $6.01 | $6.01 | 834,900 | — | — |
| 2004-10-04 | $6.10 | $6.10 | 2,531,700 | — | — |
| 2004-10-01 | $6.29 | $6.29 | 695,100 | — | — |
| 2004-09-30 | $6.20 | $6.20 | 607,500 | — | — |
| 2004-09-29 | $6.16 | $6.16 | 1,070,700 | — | — |
| 2004-09-28 | $5.97 | $5.97 | 752,700 | — | — |
| 2004-09-27 | $5.75 | $5.75 | 971,400 | — | — |
| 2004-09-24 | $5.74 | $5.74 | 254,100 | — | — |
| 2004-09-23 | $5.83 | $5.83 | 442,200 | — | — |
| 2004-09-22 | $5.85 | $5.85 | 437,700 | — | — |
| 2004-09-21 | $6.01 | $6.01 | 620,100 | — | — |
| 2004-09-20 | $5.89 | $5.89 | 534,900 | — | — |
| 2004-09-17 | $5.98 | $5.98 | 954,300 | — | — |
| 2004-09-16 | $6.02 | $6.02 | 726,000 | — | — |
| 2004-09-15 | $6.05 | $6.05 | 648,000 | — | — |
| 2004-09-14 | $6.12 | $6.12 | 517,800 | — | — |
| 2004-09-13 | $6.17 | $6.17 | 525,300 | — | — |
| 2004-09-10 | $6.31 | $6.31 | 1,671,000 | — | — |
| 2004-09-09 | $5.87 | $5.87 | 2,187,600 | — | — |
| 2004-09-08 | $5.70 | $5.70 | 760,800 | — | — |
| 2004-09-07 | $5.85 | $5.85 | 1,740,600 | — | — |
| 2004-09-03 | $6.00 | $6.00 | 492,900 | — | — |
| 2004-09-02 | $6.01 | $6.01 | 1,417,200 | — | — |
| 2004-09-01 | $5.85 | $5.85 | 1,274,100 | — | — |
| 2004-08-31 | $5.68 | $5.68 | 1,949,100 | — | — |
| 2004-08-30 | $5.47 | $5.47 | 577,200 | — | — |
| 2004-08-27 | $5.49 | $5.49 | 871,200 | — | — |
| 2004-08-26 | $5.39 | $5.39 | 636,000 | — | — |
| 2004-08-25 | $5.39 | $5.39 | 457,200 | — | — |
| 2004-08-24 | $5.31 | $5.31 | 1,212,900 | — | — |
| 2004-08-23 | $5.25 | $5.25 | 539,400 | — | — |
| 2004-08-20 | $5.29 | $5.29 | 374,100 | — | — |
| 2004-08-19 | $5.18 | $5.18 | 849,900 | — | — |
| 2004-08-18 | $5.27 | $5.27 | 713,400 | — | — |
| 2004-08-17 | $5.08 | $5.08 | 526,200 | — | — |
| 2004-08-16 | $5.03 | $5.03 | 550,200 | — | — |
| 2004-08-13 | $4.95 | $4.95 | 508,200 | — | — |
| 2004-08-12 | $5.00 | $5.00 | 910,200 | — | — |
| 2004-08-11 | $5.08 | $5.08 | 1,025,400 | — | — |
| 2004-08-10 | $5.10 | $5.10 | 602,700 | — | — |
| 2004-08-09 | $4.92 | $4.92 | 612,900 | — | — |
| 2004-08-06 | $4.96 | $4.96 | 549,600 | — | — |
| 2004-08-05 | $5.15 | $5.15 | 615,600 | — | — |
| 2004-08-04 | $5.23 | $5.23 | 1,253,100 | — | — |
| 2004-08-03 | $5.42 | $5.42 | 630,900 | — | — |
| 2004-08-02 | $5.61 | $5.61 | 627,600 | — | — |
| 2004-07-30 | $5.70 | $5.70 | 427,500 | — | — |
| 2004-07-29 | $5.73 | $5.73 | 526,200 | — | — |
| 2004-07-28 | $5.71 | $5.71 | 855,600 | — | — |
| 2004-07-27 | $5.79 | $5.79 | 707,400 | — | — |
| 2004-07-26 | $5.65 | $5.65 | 740,400 | — | — |
| 2004-07-23 | $5.88 | $5.88 | 606,600 | — | — |
| 2004-07-22 | $6.09 | $6.09 | 684,000 | — | — |
| 2004-07-21 | $6.30 | $6.30 | 508,800 | — | — |
| 2004-07-20 | $6.68 | $6.68 | 612,300 | — | — |
| 2004-07-19 | $6.34 | $6.34 | 331,800 | — | — |
| 2004-07-16 | $6.19 | $6.19 | 346,500 | — | — |
| 2004-07-15 | $6.48 | $6.48 | 600,000 | — | — |
| 2004-07-14 | $6.32 | $6.32 | 362,700 | — | — |
| 2004-07-13 | $6.29 | $6.29 | 756,300 | — | — |
| 2004-07-12 | $6.33 | $6.33 | 403,200 | — | — |
| 2004-07-09 | $6.36 | $6.36 | 299,100 | — | — |
| 2004-07-08 | $6.27 | $6.27 | 421,200 | — | — |
| 2004-07-07 | $6.44 | $6.44 | 668,100 | — | — |
| 2004-07-06 | $6.70 | $6.70 | 1,572,300 | — | — |
| 2004-07-02 | $6.96 | $6.96 | 432,900 | — | — |
| 2004-07-01 | $6.85 | $6.85 | 506,700 | — | — |
| 2004-06-30 | $7.18 | $7.18 | 571,500 | — | — |
| 2004-06-29 | $7.15 | $7.15 | 491,700 | — | — |
| 2004-06-28 | $7.00 | $7.00 | 474,600 | — | — |
| 2004-06-25 | $6.90 | $6.90 | 719,100 | — | — |
| 2004-06-24 | $6.82 | $6.82 | 363,900 | — | — |
| 2004-06-23 | $6.84 | $6.84 | 544,500 | — | — |
| 2004-06-22 | $6.74 | $6.74 | 1,087,500 | — | — |
| 2004-06-21 | $6.67 | $6.67 | 561,900 | — | — |
| 2004-06-18 | $6.79 | $6.79 | 809,100 | — | — |
| 2004-06-17 | $6.72 | $6.72 | 449,100 | — | — |
| 2004-06-16 | $6.88 | $6.88 | 476,100 | — | — |
| 2004-06-15 | $6.84 | $6.84 | 578,700 | — | — |
| 2004-06-14 | $6.60 | $6.60 | 790,500 | — | — |
| 2004-06-10 | $6.85 | $6.85 | 532,800 | — | — |
| 2004-06-09 | $6.78 | $6.78 | 734,700 | — | — |
| 2004-06-08 | $6.83 | $6.83 | 615,900 | — | — |
| 2004-06-07 | $6.76 | $6.76 | 586,200 | — | — |
| 2004-06-04 | $6.51 | $6.51 | 481,500 | — | — |
| 2004-06-03 | $6.44 | $6.44 | 1,235,700 | — | — |
| 2004-06-02 | $6.58 | $6.58 | 1,095,000 | — | — |
| 2004-06-01 | $6.37 | $6.37 | 1,555,200 | — | — |
| 2004-05-28 | $6.29 | $6.29 | 2,137,500 | — | — |
| 2004-05-27 | $6.57 | $6.57 | 981,600 | — | — |
| 2004-05-26 | $6.75 | $6.75 | 643,200 | — | — |
| 2004-05-25 | $6.64 | $6.64 | 493,500 | — | — |
| 2004-05-24 | $6.56 | $6.56 | 339,300 | — | — |
| 2004-05-21 | $6.51 | $6.51 | 497,700 | — | — |
| 2004-05-20 | $6.34 | $6.34 | 439,500 | — | — |
| 2004-05-19 | $6.30 | $6.30 | 851,100 | — | — |
| 2004-05-18 | $6.35 | $6.35 | 1,660,200 | — | — |
| 2004-05-17 | $6.16 | $6.16 | 2,208,300 | — | — |
| 2004-05-14 | $6.75 | $6.75 | 1,128,600 | — | — |
| 2004-05-13 | $7.09 | $7.09 | 783,300 | — | — |
| 2004-05-12 | $7.17 | $7.17 | 792,000 | — | — |
| 2004-05-11 | $7.22 | $7.22 | 759,000 | — | — |
| 2004-05-10 | $7.14 | $7.14 | 666,300 | — | — |
| 2004-05-07 | $7.16 | $7.16 | 550,200 | — | — |
| 2004-05-06 | $7.35 | $7.35 | 909,300 | — | — |
| 2004-05-05 | $7.57 | $7.57 | 1,582,200 | — | — |
| 2004-05-04 | $7.21 | $7.21 | 591,900 | — | — |
| 2004-05-03 | $7.09 | $7.09 | 1,292,100 | — | — |
| 2004-04-30 | $7.08 | $7.08 | 803,400 | — | — |
| 2004-04-29 | $7.33 | $7.33 | 864,000 | — | — |
| 2004-04-28 | $7.65 | $7.65 | 1,014,000 | — | — |
| 2004-04-27 | $7.60 | $7.60 | 943,500 | — | — |
| 2004-04-26 | $7.82 | $7.82 | 1,210,500 | — | — |
| 2004-04-23 | $7.83 | $7.83 | 1,093,500 | — | — |
| 2004-04-22 | $7.55 | $7.55 | 786,000 | — | — |
| 2004-04-21 | $7.63 | $7.63 | 818,400 | — | — |
| 2004-04-20 | $7.41 | $7.41 | 960,600 | — | — |
| 2004-04-19 | $7.66 | $7.66 | 473,100 | — | — |
| 2004-04-16 | $7.57 | $7.57 | 895,500 | — | — |
| 2004-04-15 | $7.48 | $7.48 | 1,339,800 | — | — |
| 2004-04-14 | $7.85 | $7.85 | 1,773,900 | — | — |
| 2004-04-13 | $8.25 | $8.25 | 4,522,800 | — | — |
| 2004-04-12 | $7.51 | $7.51 | 678,300 | — | — |
| 2004-04-08 | $7.62 | $7.62 | 409,500 | — | — |
| 2004-04-07 | $7.64 | $7.64 | 352,200 | — | — |
| 2004-04-06 | $7.61 | $7.61 | 459,600 | — | — |
| 2004-04-05 | $7.87 | $7.87 | 1,303,800 | — | — |
| 2004-04-02 | $7.91 | $7.91 | 1,171,500 | — | — |
| 2004-04-01 | $7.86 | $7.86 | 728,400 | — | — |
| 2004-03-31 | $7.71 | $7.71 | 913,800 | — | — |
| 2004-03-30 | $7.70 | $7.70 | 1,533,600 | — | — |
| 2004-03-29 | $7.32 | $7.32 | 1,261,200 | — | — |
| 2004-03-26 | $7.03 | $7.03 | 894,300 | — | — |
| 2004-03-25 | $6.82 | $6.82 | 843,900 | — | — |
| 2004-03-24 | $6.46 | $6.46 | 530,400 | — | — |
| 2004-03-23 | $6.43 | $6.43 | 1,083,300 | — | — |
| 2004-03-22 | $6.17 | $6.17 | 625,500 | — | — |
| 2004-03-19 | $6.41 | $6.41 | 752,100 | — | — |
| 2004-03-18 | $6.40 | $6.40 | 420,600 | — | — |
| 2004-03-17 | $6.38 | $6.38 | 566,100 | — | — |
| 2004-03-16 | $6.15 | $6.15 | 495,600 | — | — |
| 2004-03-15 | $6.32 | $6.32 | 619,800 | — | — |
| 2004-03-12 | $6.60 | $6.60 | 640,200 | — | — |
| 2004-03-11 | $6.46 | $6.46 | 791,700 | — | — |
| 2004-03-10 | $6.55 | $6.55 | 753,900 | — | — |
| 2004-03-09 | $6.58 | $6.58 | 891,000 | — | — |
| 2004-03-08 | $6.53 | $6.53 | 1,614,300 | — | — |
| 2004-03-05 | $6.61 | $6.61 | 1,302,900 | — | — |
| 2004-03-04 | $6.23 | $6.23 | 631,500 | — | — |
| 2004-03-03 | $6.20 | $6.20 | 1,416,300 | — | — |
| 2004-03-02 | $6.01 | $6.01 | 1,118,400 | — | — |
| 2004-03-01 | $6.18 | $6.18 | 1,641,900 | — | — |
| 2004-02-27 | $6.00 | $6.00 | 2,001,900 | — | — |
| 2004-02-26 | $6.11 | $6.11 | 1,875,900 | — | — |
| 2004-02-25 | $6.18 | $6.18 | 1,687,800 | — | — |
| 2004-02-24 | $6.55 | $6.55 | 1,026,900 | — | — |
| 2004-02-23 | $6.49 | $6.49 | 1,757,100 | — | — |
| 2004-02-20 | $6.39 | $6.39 | 1,325,400 | — | — |
| 2004-02-19 | $6.90 | $6.90 | 644,400 | — | — |
| 2004-02-18 | $6.98 | $6.98 | 250,800 | — | — |
| 2004-02-17 | $7.22 | $7.22 | 483,300 | — | — |
| 2004-02-13 | $7.06 | $7.06 | 524,100 | — | — |
| 2004-02-12 | $7.22 | $7.22 | 584,700 | — | — |
| 2004-02-11 | $7.24 | $7.24 | 378,300 | — | — |
| 2004-02-10 | $7.07 | $7.07 | 829,500 | — | — |
| 2004-02-09 | $7.31 | $7.31 | 930,000 | — | — |
| 2004-02-06 | $7.07 | $7.07 | 763,500 | — | — |
| 2004-02-05 | $6.73 | $6.73 | 493,500 | — | — |
| 2004-02-04 | $6.80 | $6.80 | 764,100 | — | — |
| 2004-02-03 | $7.37 | $7.37 | 711,900 | — | — |
| 2004-02-02 | $7.19 | $7.19 | 1,086,900 | — | — |
| 2004-01-30 | $7.48 | $7.48 | 1,010,400 | — | — |
| 2004-01-29 | $7.73 | $7.73 | 1,282,500 | — | — |
| 2004-01-28 | $7.47 | $7.47 | 2,969,400 | — | — |
| 2004-01-27 | $6.96 | $6.96 | 989,100 | — | — |
| 2004-01-26 | $7.32 | $7.32 | 567,600 | — | — |
| 2004-01-23 | $7.42 | $7.42 | 750,300 | — | — |
| 2004-01-22 | $7.16 | $7.16 | 1,047,900 | — | — |
| 2004-01-21 | $7.43 | $7.43 | 751,500 | — | — |
| 2004-01-20 | $7.37 | $7.37 | 1,851,900 | — | — |
| 2004-01-16 | $7.40 | $7.40 | 612,300 | — | — |
| 2004-01-15 | $7.62 | $7.62 | 1,275,000 | — | — |
| 2004-01-14 | $7.71 | $7.71 | 743,400 | — | — |
| 2004-01-13 | $7.67 | $7.67 | 780,900 | — | — |
| 2004-01-12 | $7.87 | $7.87 | 991,500 | — | — |
| 2004-01-09 | $7.57 | $7.57 | 1,030,800 | — | — |
| 2004-01-08 | $8.11 | $8.11 | 804,900 | — | — |
| 2004-01-07 | $8.18 | $8.18 | 2,063,100 | — | — |
| 2004-01-06 | $7.98 | $7.98 | 1,146,900 | — | — |
| 2004-01-05 | $7.65 | $7.65 | 1,400,400 | — | — |
| 2004-01-02 | $7.53 | $7.53 | 453,000 | — | — |