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
- 2004-06-01 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 | $7.47 | $7.47 | 31,900 | — | — |
| 2004-12-30 | $7.40 | $7.40 | 45,500 | — | — |
| 2004-12-29 | $7.56 | $7.56 | 27,500 | — | — |
| 2004-12-28 | $7.49 | $7.49 | 51,000 | — | — |
| 2004-12-27 | $7.68 | $7.68 | 11,900 | — | — |
| 2004-12-23 | $7.64 | $7.64 | 27,700 | — | — |
| 2004-12-22 | $7.90 | $7.90 | 203,100 | — | — |
| 2004-12-21 | $7.47 | $7.47 | 132,400 | — | — |
| 2004-12-20 | $6.90 | $6.90 | 38,700 | — | — |
| 2004-12-17 | $6.86 | $6.86 | 87,600 | — | — |
| 2004-12-16 | $6.79 | $6.79 | 40,100 | — | — |
| 2004-12-15 | $6.60 | $6.60 | 54,400 | — | — |
| 2004-12-14 | $6.47 | $6.47 | 413,300 | — | — |
| 2004-12-13 | $6.75 | $6.75 | 71,900 | — | — |
| 2004-12-10 | $6.66 | $6.66 | 104,900 | — | — |
| 2004-12-09 | $6.78 | $6.78 | 90,000 | — | — |
| 2004-12-08 | $7.00 | $7.00 | 89,600 | — | — |
| 2004-12-07 | $6.78 | $6.78 | 109,800 | — | — |
| 2004-12-06 | $6.86 | $6.86 | 60,300 | — | — |
| 2004-12-03 | $6.57 | $6.57 | 279,200 | — | — |
| 2004-12-02 | $7.20 | $7.20 | 301,300 | — | — |
| 2004-12-01 | $8.10 | $8.10 | 90,000 | — | — |
| 2004-11-30 | $8.00 | $8.00 | 78,400 | — | — |
| 2004-11-29 | $8.23 | $8.23 | 134,900 | — | — |
| 2004-11-26 | $8.10 | $8.10 | 168,500 | — | — |
| 2004-11-24 | $7.86 | $7.86 | 315,400 | — | — |
| 2004-11-23 | $6.91 | $6.91 | 91,100 | — | — |
| 2004-11-22 | $6.90 | $6.90 | 406,500 | — | — |
| 2004-11-19 | $5.88 | $5.88 | 33,200 | — | — |
| 2004-11-18 | $6.35 | $6.35 | 29,600 | — | — |
| 2004-11-17 | $6.52 | $6.52 | 56,500 | — | — |
| 2004-11-16 | $6.47 | $6.47 | 69,000 | — | — |
| 2004-11-15 | $6.35 | $6.35 | 41,400 | — | — |
| 2004-11-12 | $6.42 | $6.42 | 136,100 | — | — |
| 2004-11-11 | $6.31 | $6.31 | 392,500 | — | — |
| 2004-11-10 | $6.18 | $6.18 | 101,200 | — | — |
| 2004-11-09 | $5.50 | $5.50 | 24,200 | — | — |
| 2004-11-08 | $5.49 | $5.49 | 9,700 | — | — |
| 2004-11-05 | $5.44 | $5.44 | 6,900 | — | — |
| 2004-11-04 | $5.31 | $5.31 | 4,000 | — | — |
| 2004-11-03 | $5.37 | $5.37 | 300 | — | — |
| 2004-11-02 | $5.34 | $5.34 | 20,900 | — | — |
| 2004-11-01 | $5.30 | $5.30 | 4,300 | — | — |
| 2004-10-29 | $5.25 | $5.25 | 1,500 | — | — |
| 2004-10-28 | $5.20 | $5.20 | 67,100 | — | — |
| 2004-10-27 | $5.40 | $5.40 | 24,500 | — | — |
| 2004-10-26 | $5.53 | $5.53 | 18,900 | — | — |
| 2004-10-25 | $5.27 | $5.27 | 12,100 | — | — |
| 2004-10-22 | $5.40 | $5.40 | 8,400 | — | — |
| 2004-10-21 | $5.44 | $5.44 | 19,200 | — | — |
| 2004-10-20 | $5.50 | $5.50 | 13,200 | — | — |
| 2004-10-19 | $5.50 | $5.50 | 15,800 | — | — |
| 2004-10-18 | $5.46 | $5.46 | 11,800 | — | — |
| 2004-10-15 | $5.30 | $5.30 | 12,100 | — | — |
| 2004-10-14 | $5.36 | $5.36 | 7,900 | — | — |
| 2004-10-13 | $5.55 | $5.55 | 17,700 | — | — |
| 2004-10-12 | $5.76 | $5.76 | 13,200 | — | — |
| 2004-10-11 | $5.89 | $5.89 | 5,500 | — | — |
| 2004-10-08 | $5.71 | $5.71 | 8,400 | — | — |
| 2004-10-07 | $5.70 | $5.70 | 5,000 | — | — |
| 2004-10-06 | $5.80 | $5.80 | 10,600 | — | — |
| 2004-10-05 | $5.75 | $5.75 | 11,200 | — | — |
| 2004-10-04 | $5.69 | $5.69 | 73,700 | — | — |
| 2004-10-01 | $5.61 | $5.61 | 197,800 | — | — |
| 2004-09-30 | $5.76 | $5.76 | 4,800 | — | — |
| 2004-09-29 | $5.67 | $5.67 | 12,900 | — | — |
| 2004-09-28 | $5.65 | $5.65 | 33,800 | — | — |
| 2004-09-27 | $5.59 | $5.59 | 11,800 | — | — |
| 2004-09-24 | $5.40 | $5.40 | 6,500 | — | — |
| 2004-09-23 | $5.41 | $5.41 | 4,300 | — | — |
| 2004-09-22 | $5.77 | $5.77 | 27,500 | — | — |
| 2004-09-21 | $5.65 | $5.65 | 18,900 | — | — |
| 2004-09-20 | $5.59 | $5.59 | 10,700 | — | — |
| 2004-09-17 | $5.40 | $5.40 | 9,300 | — | — |
| 2004-09-16 | $5.66 | $5.66 | 1,100 | — | — |
| 2004-09-15 | $5.74 | $5.74 | 12,100 | — | — |
| 2004-09-14 | $5.70 | $5.70 | 12,300 | — | — |
| 2004-09-13 | $5.82 | $5.82 | 19,000 | — | — |
| 2004-09-10 | $5.40 | $5.40 | 2,300 | — | — |
| 2004-09-09 | $5.51 | $5.51 | 31,800 | — | — |
| 2004-09-08 | $5.90 | $5.90 | 8,800 | — | — |
| 2004-09-07 | $5.85 | $5.85 | 19,600 | — | — |
| 2004-09-03 | $5.66 | $5.66 | 7,300 | — | — |
| 2004-09-02 | $5.72 | $5.72 | 10,400 | — | — |
| 2004-09-01 | $5.50 | $5.50 | 4,100 | — | — |
| 2004-08-31 | $5.50 | $5.50 | 54,200 | — | — |
| 2004-08-30 | $5.33 | $5.33 | 7,900 | — | — |
| 2004-08-27 | $5.61 | $5.61 | 24,000 | — | — |
| 2004-08-26 | $5.49 | $5.49 | 13,600 | — | — |
| 2004-08-25 | $5.25 | $5.25 | 28,900 | — | — |
| 2004-08-24 | $4.69 | $4.69 | 10,600 | — | — |
| 2004-08-23 | $4.38 | $4.38 | 24,800 | — | — |
| 2004-08-20 | $4.44 | $4.44 | 26,800 | — | — |
| 2004-08-19 | $4.65 | $4.65 | 32,500 | — | — |
| 2004-08-18 | $4.09 | $4.09 | 75,600 | — | — |
| 2004-08-17 | $4.00 | $4.00 | 17,000 | — | — |
| 2004-08-16 | $3.95 | $3.95 | 28,400 | — | — |
| 2004-08-13 | $4.00 | $4.00 | 37,500 | — | — |
| 2004-08-12 | $4.30 | $4.30 | 58,300 | — | — |
| 2004-08-11 | $4.45 | $4.45 | 157,300 | — | — |
| 2004-08-10 | $5.02 | $5.02 | 9,800 | — | — |
| 2004-08-09 | $4.95 | $4.95 | 11,300 | — | — |
| 2004-08-06 | $4.90 | $4.90 | 19,800 | — | — |
| 2004-08-05 | $5.23 | $5.23 | 7,300 | — | — |
| 2004-08-04 | $5.25 | $5.25 | 4,100 | — | — |
| 2004-08-03 | $5.35 | $5.35 | 13,400 | — | — |
| 2004-08-02 | $5.55 | $5.55 | 15,200 | — | — |
| 2004-07-30 | $5.15 | $5.15 | 27,900 | — | — |
| 2004-07-29 | $5.30 | $5.30 | 4,400 | — | — |
| 2004-07-28 | $5.25 | $5.25 | 18,600 | — | — |
| 2004-07-27 | $5.20 | $5.20 | 51,100 | — | — |
| 2004-07-26 | $5.70 | $5.70 | 109,200 | — | — |
| 2004-07-23 | $5.79 | $5.79 | 41,600 | — | — |
| 2004-07-22 | $5.85 | $5.85 | 100,300 | — | — |
| 2004-07-21 | $6.05 | $6.05 | 12,200 | — | — |
| 2004-07-20 | $6.16 | $6.16 | 22,500 | — | — |
| 2004-07-19 | $6.50 | $6.50 | 5,500 | — | — |
| 2004-07-16 | $7.00 | $7.00 | 34,600 | — | — |
| 2004-07-15 | $6.98 | $6.98 | 13,500 | — | — |
| 2004-07-14 | $6.66 | $6.66 | 25,100 | — | — |
| 2004-07-13 | $7.00 | $7.00 | 8,800 | — | — |
| 2004-07-12 | $7.24 | $7.24 | 12,900 | — | — |
| 2004-07-09 | $6.98 | $6.98 | 8,500 | — | — |
| 2004-07-08 | $6.93 | $6.93 | 7,400 | — | — |
| 2004-07-07 | $7.13 | $7.13 | 9,300 | — | — |
| 2004-07-06 | $7.17 | $7.17 | 9,900 | — | — |
| 2004-07-02 | $7.00 | $7.00 | 14,300 | — | — |
| 2004-07-01 | $7.01 | $7.01 | 50,600 | — | — |
| 2004-06-30 | $7.56 | $7.56 | 159,200 | — | — |
| 2004-06-29 | $7.10 | $7.10 | 50,600 | — | — |
| 2004-06-28 | $7.21 | $7.21 | 14,100 | — | — |
| 2004-06-25 | $7.35 | $7.35 | 45,700 | — | — |
| 2004-06-24 | $6.55 | $6.55 | 39,000 | — | — |
| 2004-06-23 | $6.00 | $6.00 | 28,100 | — | — |
| 2004-06-22 | $5.91 | $5.91 | 33,600 | — | — |
| 2004-06-21 | $5.90 | $5.90 | 49,800 | — | — |
| 2004-06-18 | $6.23 | $6.23 | 30,400 | — | — |
| 2004-06-17 | $6.12 | $6.12 | 149,700 | — | — |
| 2004-06-16 | $6.62 | $6.62 | 113,900 | — | — |
| 2004-06-15 | $7.22 | $7.22 | 172,900 | — | — |
| 2004-06-14 | $7.76 | $7.76 | 31,000 | — | — |
| 2004-06-10 | $7.90 | $7.90 | 113,800 | — | — |
| 2004-06-09 | $8.26 | $8.26 | 133,700 | — | — |
| 2004-06-08 | $8.06 | $8.06 | 81,400 | — | — |
| 2004-06-07 | $7.77 | $7.77 | 131,800 | — | — |
| 2004-06-04 | $7.68 | $7.68 | 186,600 | — | — |
| 2004-06-03 | $7.46 | $7.46 | 248,500 | — | — |
| 2004-06-02 | $7.21 | $7.21 | 572,200 | — | — |
| 2004-06-01 | $7.00 | $7.00 | 198,200 | — | — |