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
- 1980-03-17 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 | $8.37 | $9.13 | 1,701,600 | — | — |
| 2004-12-30 | $8.30 | $9.05 | 1,684,400 | — | — |
| 2004-12-29 | $8.21 | $8.95 | 1,451,200 | — | — |
| 2004-12-28 | $8.07 | $8.80 | 698,000 | — | — |
| 2004-12-27 | $7.99 | $8.72 | 1,089,600 | — | — |
| 2004-12-23 | $8.02 | $8.75 | 769,600 | — | — |
| 2004-12-22 | $8.08 | $8.81 | 3,525,200 | — | — |
| 2004-12-21 | $8.02 | $8.75 | 1,853,200 | — | — |
| 2004-12-20 | $7.98 | $8.70 | 1,450,400 | — | — |
| 2004-12-17 | $7.93 | $8.64 | 1,037,200 | — | — |
| 2004-12-16 | $8.03 | $8.75 | 1,381,600 | — | — |
| 2004-12-15 | $8.10 | $8.83 | 2,214,800 | — | — |
| 2004-12-14 | $8.02 | $8.74 | 2,029,200 | — | — |
| 2004-12-13 | $8.00 | $8.72 | 2,304,000 | — | — |
| 2004-12-10 | $7.98 | $8.70 | 2,199,600 | — | — |
| 2004-12-09 | $8.02 | $8.74 | 1,949,200 | — | — |
| 2004-12-08 | $8.06 | $8.79 | 2,019,600 | — | — |
| 2004-12-07 | $8.08 | $8.81 | 2,567,200 | — | — |
| 2004-12-06 | $8.19 | $8.93 | 2,651,200 | — | — |
| 2004-12-03 | $8.23 | $8.97 | 7,256,800 | — | — |
| 2004-12-02 | $8.23 | $8.97 | 7,308,000 | — | — |
| 2004-12-01 | $8.04 | $8.77 | 3,237,600 | — | — |
| 2004-11-30 | $7.81 | $8.51 | 3,246,000 | — | — |
| 2004-11-29 | $7.60 | $8.28 | 4,872,400 | — | — |
| 2004-11-26 | $7.36 | $8.02 | 682,000 | — | — |
| 2004-11-24 | $7.22 | $7.88 | 1,719,200 | — | — |
| 2004-11-23 | $7.36 | $8.02 | 2,875,600 | — | — |
| 2004-11-22 | $7.17 | $7.82 | 1,268,800 | — | — |
| 2004-11-19 | $7.08 | $7.72 | 1,425,600 | — | — |
| 2004-11-18 | $7.27 | $7.92 | 2,755,200 | — | — |
| 2004-11-17 | $7.21 | $7.87 | 1,740,000 | — | — |
| 2004-11-16 | $7.14 | $7.79 | 1,892,800 | — | — |
| 2004-11-15 | $7.35 | $8.01 | 4,438,800 | — | — |
| 2004-11-12 | $7.21 | $7.86 | 1,015,200 | — | — |
| 2004-11-11 | $7.17 | $7.81 | 1,246,000 | — | — |
| 2004-11-10 | $7.02 | $7.65 | 1,143,200 | — | — |
| 2004-11-09 | $7.22 | $7.87 | 1,196,800 | — | — |
| 2004-11-08 | $7.08 | $7.72 | 1,783,200 | — | — |
| 2004-11-05 | $7.11 | $7.75 | 1,556,400 | — | — |
| 2004-11-04 | $7.07 | $7.70 | 1,185,200 | — | — |
| 2004-11-03 | $6.88 | $7.50 | 2,235,200 | — | — |
| 2004-11-02 | $7.02 | $7.65 | 2,548,400 | — | — |
| 2004-11-01 | $6.64 | $7.24 | 2,361,200 | — | — |
| 2004-10-29 | $6.59 | $7.18 | 1,596,800 | — | — |
| 2004-10-28 | $6.65 | $7.25 | 2,896,000 | — | — |
| 2004-10-27 | $6.63 | $7.23 | 3,360,000 | — | — |
| 2004-10-26 | $6.67 | $7.28 | 2,386,400 | — | — |
| 2004-10-25 | $6.41 | $6.98 | 2,016,800 | — | — |
| 2004-10-22 | $6.28 | $6.85 | 2,767,600 | — | — |
| 2004-10-21 | $6.15 | $6.71 | 2,633,200 | — | — |
| 2004-10-20 | $5.80 | $6.32 | 2,038,400 | — | — |
| 2004-10-19 | $5.94 | $6.47 | 1,246,000 | — | — |
| 2004-10-18 | $6.05 | $6.59 | 1,738,000 | — | — |
| 2004-10-15 | $6.14 | $6.69 | 1,190,800 | — | — |
| 2004-10-14 | $6.17 | $6.73 | 1,720,400 | — | — |
| 2004-10-13 | $6.26 | $6.82 | 2,947,200 | — | — |
| 2004-10-12 | $6.15 | $6.70 | 1,755,200 | — | — |
| 2004-10-11 | $6.16 | $6.71 | 917,600 | — | — |
| 2004-10-08 | $6.15 | $6.71 | 821,600 | — | — |
| 2004-10-07 | $6.16 | $6.72 | 1,231,200 | — | — |
| 2004-10-06 | $6.34 | $6.91 | 1,143,200 | — | — |
| 2004-10-05 | $6.21 | $6.77 | 1,449,600 | — | — |
| 2004-10-04 | $6.49 | $7.08 | 1,169,200 | — | — |
| 2004-10-01 | $6.38 | $6.95 | 2,844,400 | — | — |
| 2004-09-30 | $6.20 | $6.76 | 1,436,000 | — | — |
| 2004-09-29 | $6.26 | $6.83 | 2,593,200 | — | — |
| 2004-09-28 | $6.11 | $6.67 | 1,467,200 | — | — |
| 2004-09-27 | $6.06 | $6.61 | 1,527,600 | — | — |
| 2004-09-24 | $6.06 | $6.61 | 1,112,800 | — | — |
| 2004-09-23 | $6.17 | $6.73 | 1,388,400 | — | — |
| 2004-09-22 | $6.20 | $6.76 | 2,272,400 | — | — |
| 2004-09-21 | $6.41 | $6.99 | 1,221,200 | — | — |
| 2004-09-20 | $6.30 | $6.87 | 1,516,400 | — | — |
| 2004-09-17 | $6.22 | $6.78 | 1,190,000 | — | — |
| 2004-09-16 | $6.26 | $6.82 | 1,099,600 | — | — |
| 2004-09-15 | $6.16 | $6.71 | 1,272,400 | — | — |
| 2004-09-14 | $6.23 | $6.79 | 1,332,000 | — | — |
| 2004-09-13 | $6.13 | $6.68 | 1,956,000 | — | — |
| 2004-09-10 | $6.16 | $6.71 | 1,531,600 | — | — |
| 2004-09-09 | $5.93 | $6.46 | 2,547,200 | — | — |
| 2004-09-08 | $5.88 | $6.41 | 2,579,200 | — | — |
| 2004-09-07 | $5.87 | $6.40 | 1,658,000 | — | — |
| 2004-09-03 | $5.85 | $6.37 | 1,445,200 | — | — |
| 2004-09-02 | $5.81 | $6.34 | 1,490,400 | — | — |
| 2004-09-01 | $5.73 | $6.25 | 1,741,600 | — | — |
| 2004-08-31 | $5.89 | $6.42 | 1,939,200 | — | — |
| 2004-08-30 | $5.90 | $6.43 | 2,049,200 | — | — |
| 2004-08-27 | $5.71 | $6.22 | 1,747,200 | — | — |
| 2004-08-26 | $5.82 | $6.34 | 1,790,800 | — | — |
| 2004-08-25 | $5.62 | $6.13 | 908,800 | — | — |
| 2004-08-24 | $5.49 | $5.99 | 1,158,000 | — | — |
| 2004-08-23 | $5.34 | $5.82 | 819,600 | — | — |
| 2004-08-20 | $5.36 | $5.84 | 494,800 | — | — |
| 2004-08-19 | $5.15 | $5.62 | 888,000 | — | — |
| 2004-08-18 | $5.34 | $5.82 | 942,800 | — | — |
| 2004-08-17 | $5.14 | $5.61 | 566,000 | — | — |
| 2004-08-16 | $5.09 | $5.55 | 1,057,200 | — | — |
| 2004-08-13 | $4.90 | $5.34 | 846,400 | — | — |
| 2004-08-12 | $4.95 | $5.40 | 1,142,400 | — | — |
| 2004-08-11 | $5.01 | $5.46 | 1,773,600 | — | — |
| 2004-08-10 | $4.95 | $5.40 | 1,192,400 | — | — |
| 2004-08-09 | $4.72 | $5.15 | 1,323,200 | — | — |
| 2004-08-06 | $4.82 | $5.26 | 2,024,400 | — | — |
| 2004-08-05 | $4.98 | $5.43 | 1,291,200 | — | — |
| 2004-08-04 | $5.18 | $5.64 | 1,902,800 | — | — |
| 2004-08-03 | $5.01 | $5.47 | 820,000 | — | — |
| 2004-08-02 | $5.08 | $5.54 | 1,006,000 | — | — |
| 2004-07-30 | $5.21 | $5.68 | 913,600 | — | — |
| 2004-07-29 | $5.28 | $5.76 | 1,147,600 | — | — |
| 2004-07-28 | $5.02 | $5.48 | 1,040,800 | — | — |
| 2004-07-27 | $5.09 | $5.55 | 1,415,200 | — | — |
| 2004-07-26 | $5.08 | $5.53 | 1,156,800 | — | — |
| 2004-07-23 | $5.07 | $5.53 | 1,212,400 | — | — |
| 2004-07-22 | $5.14 | $5.60 | 2,315,200 | — | — |
| 2004-07-21 | $5.09 | $5.55 | 2,030,000 | — | — |
| 2004-07-20 | $5.33 | $5.81 | 1,432,400 | — | — |
| 2004-07-19 | $5.04 | $5.49 | 1,408,000 | — | — |
| 2004-07-16 | $4.96 | $5.41 | 1,311,200 | — | — |
| 2004-07-15 | $5.26 | $5.74 | 830,000 | — | — |
| 2004-07-14 | $5.22 | $5.69 | 2,072,400 | — | — |
| 2004-07-13 | $5.28 | $5.75 | 1,127,600 | — | — |
| 2004-07-12 | $5.54 | $6.04 | 906,000 | — | — |
| 2004-07-09 | $5.43 | $5.92 | 1,050,000 | — | — |
| 2004-07-08 | $5.44 | $5.93 | 1,224,000 | — | — |
| 2004-07-07 | $5.69 | $6.21 | 995,600 | — | — |
| 2004-07-06 | $5.77 | $6.29 | 1,295,200 | — | — |
| 2004-07-02 | $5.77 | $6.29 | 712,000 | — | — |
| 2004-07-01 | $5.86 | $6.38 | 1,290,800 | — | — |
| 2004-06-30 | $5.97 | $6.51 | 1,136,400 | — | — |
| 2004-06-29 | $5.90 | $6.43 | 1,210,000 | — | — |
| 2004-06-28 | $5.89 | $6.42 | 1,349,600 | — | — |
| 2004-06-25 | $5.75 | $6.27 | 707,200 | — | — |
| 2004-06-24 | $5.69 | $6.20 | 1,199,200 | — | — |
| 2004-06-23 | $5.74 | $6.25 | 1,057,200 | — | — |
| 2004-06-22 | $5.61 | $6.11 | 1,076,000 | — | — |
| 2004-06-21 | $5.69 | $6.21 | 1,233,200 | — | — |
| 2004-06-18 | $5.63 | $6.14 | 954,400 | — | — |
| 2004-06-17 | $5.52 | $6.02 | 646,800 | — | — |
| 2004-06-16 | $5.53 | $6.03 | 960,000 | — | — |
| 2004-06-15 | $5.51 | $6.01 | 1,407,200 | — | — |
| 2004-06-14 | $5.46 | $5.96 | 1,139,600 | — | — |
| 2004-06-10 | $5.45 | $5.95 | 1,990,800 | — | — |
| 2004-06-09 | $5.63 | $6.13 | 2,092,400 | — | — |
| 2004-06-08 | $5.62 | $6.13 | 2,733,600 | — | — |
| 2004-06-07 | $5.45 | $5.94 | 2,351,200 | — | — |
| 2004-06-04 | $5.26 | $5.74 | 1,574,000 | — | — |
| 2004-06-03 | $5.08 | $5.54 | 1,410,400 | — | — |
| 2004-06-02 | $5.24 | $5.71 | 1,457,200 | — | — |
| 2004-06-01 | $5.10 | $5.56 | 1,236,000 | — | — |
| 2004-05-28 | $5.15 | $5.62 | 670,000 | — | — |
| 2004-05-27 | $5.22 | $5.69 | 845,600 | — | — |
| 2004-05-26 | $5.21 | $5.68 | 776,400 | — | — |
| 2004-05-25 | $5.21 | $5.68 | 2,117,200 | — | — |
| 2004-05-24 | $5.12 | $5.59 | 2,075,600 | — | — |
| 2004-05-21 | $5.08 | $5.53 | 1,667,200 | — | — |
| 2004-05-20 | $5.03 | $5.49 | 1,149,600 | — | — |
| 2004-05-19 | $5.07 | $5.53 | 3,619,600 | — | — |
| 2004-05-18 | $4.96 | $5.41 | 1,676,800 | — | — |
| 2004-05-17 | $4.89 | $5.33 | 1,536,000 | — | — |
| 2004-05-14 | $4.97 | $5.42 | 1,286,400 | — | — |
| 2004-05-13 | $5.06 | $5.51 | 1,535,600 | — | — |
| 2004-05-12 | $5.07 | $5.52 | 3,129,600 | — | — |
| 2004-05-11 | $5.02 | $5.47 | 2,019,200 | — | — |
| 2004-05-10 | $5.00 | $5.45 | 2,882,800 | — | — |
| 2004-05-07 | $5.12 | $5.58 | 2,552,800 | — | — |
| 2004-05-06 | $5.25 | $5.72 | 4,398,000 | — | — |
| 2004-05-05 | $5.53 | $6.02 | 1,438,000 | — | — |
| 2004-05-04 | $5.46 | $5.95 | 1,196,000 | — | — |
| 2004-05-03 | $5.47 | $5.96 | 2,766,400 | — | — |
| 2004-04-30 | $5.53 | $6.03 | 2,327,600 | — | — |
| 2004-04-29 | $5.68 | $6.19 | 1,702,400 | — | — |
| 2004-04-28 | $5.78 | $6.30 | 1,832,800 | — | — |
| 2004-04-27 | $5.96 | $6.50 | 2,691,600 | — | — |
| 2004-04-26 | $6.11 | $6.66 | 1,872,800 | — | — |
| 2004-04-23 | $6.28 | $6.85 | 1,999,600 | — | — |
| 2004-04-22 | $6.68 | $7.28 | 907,200 | — | — |
| 2004-04-21 | $6.52 | $7.10 | 1,141,200 | — | — |
| 2004-04-20 | $6.32 | $6.89 | 710,800 | — | — |
| 2004-04-19 | $6.36 | $6.93 | 912,000 | — | — |
| 2004-04-16 | $6.42 | $7.00 | 1,505,600 | — | — |
| 2004-04-15 | $6.32 | $6.89 | 3,329,200 | — | — |
| 2004-04-14 | $6.38 | $6.95 | 1,052,800 | — | — |
| 2004-04-13 | $6.33 | $6.91 | 1,505,200 | — | — |
| 2004-04-12 | $6.53 | $7.12 | 584,400 | — | — |
| 2004-04-08 | $6.57 | $7.17 | 635,600 | — | — |
| 2004-04-07 | $6.62 | $7.22 | 2,203,200 | — | — |
| 2004-04-06 | $6.75 | $7.36 | 6,208,000 | — | — |
| 2004-04-05 | $6.31 | $6.88 | 1,301,200 | — | — |
| 2004-04-02 | $6.33 | $6.91 | 967,200 | — | — |
| 2004-04-01 | $6.17 | $6.73 | 1,223,200 | — | — |
| 2004-03-31 | $6.17 | $6.72 | 1,466,400 | — | — |
| 2004-03-30 | $6.01 | $6.56 | 1,590,400 | — | — |
| 2004-03-29 | $6.06 | $6.61 | 1,964,800 | — | — |
| 2004-03-26 | $5.93 | $6.46 | 955,200 | — | — |
| 2004-03-25 | $5.80 | $6.32 | 2,639,600 | — | — |
| 2004-03-24 | $5.61 | $6.11 | 1,230,000 | — | — |
| 2004-03-23 | $5.73 | $6.24 | 3,972,000 | — | — |
| 2004-03-22 | $5.73 | $6.24 | 1,544,000 | — | — |
| 2004-03-19 | $5.88 | $6.41 | 623,200 | — | — |
| 2004-03-18 | $5.89 | $6.42 | 1,091,200 | — | — |
| 2004-03-17 | $6.10 | $6.65 | 1,795,600 | — | — |
| 2004-03-16 | $5.77 | $6.29 | 1,317,200 | — | — |
| 2004-03-15 | $5.90 | $6.43 | 1,756,000 | — | — |
| 2004-03-12 | $6.03 | $6.58 | 1,624,000 | — | — |
| 2004-03-11 | $5.79 | $6.32 | 1,492,000 | — | — |
| 2004-03-10 | $6.10 | $6.65 | 986,000 | — | — |
| 2004-03-09 | $6.08 | $6.63 | 2,092,400 | — | — |
| 2004-03-08 | $6.33 | $6.90 | 877,600 | — | — |
| 2004-03-05 | $6.44 | $7.02 | 422,400 | — | — |
| 2004-03-04 | $6.45 | $7.03 | 784,000 | — | — |
| 2004-03-03 | $6.40 | $6.97 | 1,129,200 | — | — |
| 2004-03-02 | $6.41 | $6.98 | 988,400 | — | — |
| 2004-03-01 | $6.53 | $7.12 | 1,286,800 | — | — |
| 2004-02-27 | $6.44 | $7.02 | 779,200 | — | — |
| 2004-02-26 | $6.50 | $7.09 | 2,111,200 | — | — |
| 2004-02-25 | $6.60 | $7.20 | 416,000 | — | — |
| 2004-02-24 | $6.53 | $7.12 | 542,400 | — | — |
| 2004-02-23 | $6.53 | $7.12 | 795,600 | — | — |
| 2004-02-20 | $6.65 | $7.25 | 631,200 | — | — |
| 2004-02-19 | $6.63 | $7.23 | 420,000 | — | — |
| 2004-02-18 | $6.76 | $7.37 | 629,600 | — | — |
| 2004-02-17 | $6.89 | $7.52 | 574,800 | — | — |
| 2004-02-13 | $6.74 | $7.35 | 573,600 | — | — |
| 2004-02-12 | $6.83 | $7.44 | 479,600 | — | — |
| 2004-02-11 | $6.81 | $7.43 | 522,800 | — | — |
| 2004-02-10 | $6.72 | $7.33 | 640,800 | — | — |
| 2004-02-09 | $6.78 | $7.39 | 602,000 | — | — |
| 2004-02-06 | $6.90 | $7.52 | 551,200 | — | — |
| 2004-02-05 | $6.69 | $7.29 | 954,800 | — | — |
| 2004-02-04 | $6.66 | $7.26 | 736,400 | — | — |
| 2004-02-03 | $6.80 | $7.42 | 842,000 | — | — |
| 2004-02-02 | $6.85 | $7.47 | 1,036,800 | — | — |
| 2004-01-30 | $6.95 | $7.58 | 1,200,000 | — | — |
| 2004-01-29 | $7.16 | $7.80 | 3,025,600 | — | — |
| 2004-01-28 | $6.65 | $7.25 | 2,204,000 | — | — |
| 2004-01-27 | $7.18 | $7.83 | 676,800 | — | — |
| 2004-01-26 | $7.19 | $7.84 | 550,800 | — | — |
| 2004-01-23 | $7.21 | $7.86 | 523,200 | — | — |
| 2004-01-22 | $7.23 | $7.88 | 864,400 | — | — |
| 2004-01-21 | $7.17 | $7.82 | 660,000 | — | — |
| 2004-01-20 | $6.96 | $7.58 | 858,000 | — | — |
| 2004-01-16 | $7.04 | $7.68 | 811,200 | — | — |
| 2004-01-15 | $6.93 | $7.56 | 1,282,000 | — | — |
| 2004-01-14 | $7.06 | $7.69 | 1,292,400 | — | — |
| 2004-01-13 | $6.91 | $7.54 | 657,200 | — | — |
| 2004-01-12 | $6.90 | $7.52 | 580,000 | — | — |
| 2004-01-09 | $6.92 | $7.54 | 656,000 | — | — |
| 2004-01-08 | $7.08 | $7.72 | 1,004,800 | — | — |
| 2004-01-07 | $7.14 | $7.78 | 768,400 | — | — |
| 2004-01-06 | $7.25 | $7.90 | 986,800 | — | — |
| 2004-01-05 | $6.94 | $7.56 | 718,400 | — | — |
| 2004-01-02 | $6.95 | $7.58 | 504,000 | — | — |