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
- 1981-12-08 to 2026-08-28
- 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 | $6.90 | $9.12 | 9,825 | — | — |
| 2004-12-30 | $6.85 | $9.06 | 8,017 | — | — |
| 2004-12-29 | $6.90 | $9.12 | 5,436 | — | — |
| 2004-12-28 | $6.88 | $9.10 | 6,211 | — | — |
| 2004-12-27 | $6.99 | $9.25 | 5,165 | — | — |
| 2004-12-23 | $6.98 | $9.24 | 4,571 | — | — |
| 2004-12-22 | $6.95 | $9.19 | 3,892 | — | — |
| 2004-12-21 | $6.66 | $8.82 | 20,457 | — | — |
| 2004-12-20 | $6.81 | $9.01 | 8,697 | — | — |
| 2004-12-17 | $6.82 | $9.02 | 12,055 | — | — |
| 2004-12-16 | $7.05 | $9.32 | 7,040 | — | — |
| 2004-12-15 | $7.13 | $9.43 | 5,636 | — | — |
| 2004-12-14 | $7.17 | $9.48 | 6,122 | — | — |
| 2004-12-13 | $7.20 | $9.52 | 17,476 | — | — |
| 2004-12-10 | $6.77 | $8.95 | 136 | — | — |
| 2004-12-09 | $6.77 | $8.95 | 4,012 | — | — |
| 2004-12-08 | $6.87 | $9.09 | 9,925 | — | — |
| 2004-12-07 | $6.85 | $9.02 | 16,432 | — | — |
| 2004-12-06 | $7.16 | $9.43 | 10,706 | — | — |
| 2004-12-03 | $7.01 | $9.23 | 5,220 | — | — |
| 2004-12-02 | $7.01 | $9.23 | 17,702 | — | — |
| 2004-12-01 | $7.16 | $9.43 | 21,615 | — | — |
| 2004-11-30 | $7.22 | $9.51 | 5,292 | — | — |
| 2004-11-29 | $7.30 | $9.61 | 7,647 | — | — |
| 2004-11-26 | $6.89 | $9.07 | 6,186 | — | — |
| 2004-11-24 | $7.20 | $9.48 | 35,650 | — | — |
| 2004-11-23 | $6.78 | $8.92 | 1,256 | — | — |
| 2004-11-22 | $6.92 | $9.11 | 6,827 | — | — |
| 2004-11-19 | $6.66 | $8.76 | 147,091 | — | — |
| 2004-11-18 | $6.74 | $8.88 | 7,961 | — | — |
| 2004-11-17 | $6.73 | $8.86 | 14,025 | — | — |
| 2004-11-16 | $6.80 | $8.95 | 7,861 | — | — |
| 2004-11-15 | $7.03 | $9.26 | 8,886 | — | — |
| 2004-11-12 | $6.89 | $9.07 | 3,005 | — | — |
| 2004-11-11 | $6.88 | $9.06 | 8,741 | — | — |
| 2004-11-10 | $6.68 | $8.79 | 8,436 | — | — |
| 2004-11-09 | $6.88 | $9.06 | 4,561 | — | — |
| 2004-11-08 | $6.92 | $9.11 | 7,681 | — | — |
| 2004-11-05 | $7.02 | $9.25 | 90,002 | — | — |
| 2004-11-04 | $6.36 | $8.37 | 158,912 | — | — |
| 2004-11-03 | $7.82 | $10.30 | 1,311 | — | — |
| 2004-11-02 | $7.59 | $10.00 | 6,297 | — | — |
| 2004-11-01 | $7.76 | $10.21 | 11,180 | — | — |
| 2004-10-29 | $7.50 | $9.88 | 14,760 | — | — |
| 2004-10-28 | $7.46 | $9.82 | 12,231 | — | — |
| 2004-10-27 | $7.43 | $9.79 | 87,650 | — | — |
| 2004-10-26 | $7.26 | $9.56 | 96,267 | — | — |
| 2004-10-25 | $7.50 | $9.87 | 11,345 | — | — |
| 2004-10-22 | $7.44 | $9.80 | 2,627 | — | — |
| 2004-10-21 | $7.79 | $10.26 | 1,375 | — | — |
| 2004-10-20 | $7.95 | $10.47 | 31,475 | — | — |
| 2004-10-19 | $7.74 | $10.19 | 14,426 | — | — |
| 2004-10-18 | $7.37 | $9.70 | 9,600 | — | — |
| 2004-10-15 | $7.36 | $9.69 | 4,625 | — | — |
| 2004-10-14 | $7.34 | $9.67 | 250 | — | — |
| 2004-10-13 | $7.54 | $9.92 | 17,385 | — | — |
| 2004-10-12 | $7.44 | $9.80 | 5,711 | — | — |
| 2004-10-11 | $7.72 | $10.16 | 7,896 | — | — |
| 2004-10-08 | $7.81 | $10.28 | 20,811 | — | — |
| 2004-10-07 | $7.99 | $10.52 | 6,311 | — | — |
| 2004-10-06 | $7.90 | $10.41 | 2,750 | — | — |
| 2004-10-05 | $7.82 | $10.30 | 4,992 | — | — |
| 2004-10-04 | $7.85 | $10.33 | 13,741 | — | — |
| 2004-10-01 | $8.06 | $10.61 | 33,011 | — | — |
| 2004-09-30 | $8.57 | $11.28 | 4,010 | — | — |
| 2004-09-29 | $8.74 | $11.50 | 2,037 | — | — |
| 2004-09-28 | $8.60 | $11.32 | 2,536 | — | — |
| 2004-09-27 | $8.77 | $11.54 | 66,305 | — | — |
| 2004-09-24 | $8.80 | $11.59 | 79,150 | — | — |
| 2004-09-23 | $7.87 | $10.36 | 51,715 | — | — |
| 2004-09-22 | $7.40 | $9.74 | 4,400 | — | — |
| 2004-09-21 | $7.55 | $9.94 | 21,500 | — | — |
| 2004-09-20 | $7.56 | $9.95 | 8,650 | — | — |
| 2004-09-17 | $7.38 | $9.72 | 440 | — | — |
| 2004-09-16 | $7.38 | $9.72 | 2,136 | — | — |
| 2004-09-15 | $7.35 | $9.68 | 2,906 | — | — |
| 2004-09-14 | $7.34 | $9.66 | 28,505 | — | — |
| 2004-09-13 | $7.30 | $9.62 | 15,475 | — | — |
| 2004-09-10 | $7.40 | $9.74 | 12,936 | — | — |
| 2004-09-09 | $7.54 | $9.92 | 2,375 | — | — |
| 2004-09-08 | $7.58 | $9.99 | 22,375 | — | — |
| 2004-09-07 | $7.62 | $9.99 | 16,767 | — | — |
| 2004-09-03 | $7.60 | $9.96 | 6,562 | — | — |
| 2004-09-02 | $7.40 | $9.70 | 5,361 | — | — |
| 2004-09-01 | $7.56 | $9.91 | 6,750 | — | — |
| 2004-08-31 | $7.50 | $9.83 | 28,375 | — | — |
| 2004-08-30 | $7.45 | $9.76 | 5,375 | — | — |
| 2004-08-27 | $7.42 | $9.73 | 8,750 | — | — |
| 2004-08-26 | $7.54 | $9.89 | 14,096 | — | — |
| 2004-08-25 | $7.45 | $9.76 | 6,335 | — | — |
| 2004-08-24 | $7.52 | $9.86 | 10,487 | — | — |
| 2004-08-23 | $7.43 | $9.74 | 8,961 | — | — |
| 2004-08-20 | $7.44 | $9.75 | 4,875 | — | — |
| 2004-08-19 | $7.48 | $9.81 | 15,941 | — | — |
| 2004-08-18 | $7.75 | $10.16 | 28,507 | — | — |
| 2004-08-17 | $7.94 | $10.42 | 2,125 | — | — |
| 2004-08-16 | $7.81 | $10.24 | 4,125 | — | — |
| 2004-08-13 | $7.92 | $10.38 | 1,985 | — | — |
| 2004-08-12 | $7.83 | $10.27 | 4,575 | — | — |
| 2004-08-11 | $7.93 | $10.39 | 8,342 | — | — |
| 2004-08-10 | $7.88 | $10.33 | 19,725 | — | — |
| 2004-08-09 | $7.98 | $10.46 | 12,875 | — | — |
| 2004-08-06 | $8.00 | $10.49 | 16,125 | — | — |
| 2004-08-05 | $8.08 | $10.59 | 9,400 | — | — |
| 2004-08-04 | $8.08 | $10.59 | 7,911 | — | — |
| 2004-08-03 | $8.02 | $10.52 | 15,336 | — | — |
| 2004-08-02 | $8.02 | $10.51 | 3,246 | — | — |
| 2004-07-30 | $8.09 | $10.60 | 13,161 | — | — |
| 2004-07-29 | $8.16 | $10.70 | 3,000 | — | — |
| 2004-07-28 | $8.08 | $10.59 | 17,000 | — | — |
| 2004-07-27 | $8.04 | $10.54 | 4,067 | — | — |
| 2004-07-26 | $8.07 | $10.58 | 12,255 | — | — |
| 2004-07-23 | $8.07 | $10.58 | 8,670 | — | — |
| 2004-07-22 | $8.01 | $10.50 | 886 | — | — |
| 2004-07-21 | $8.02 | $10.51 | 9,577 | — | — |
| 2004-07-20 | $8.18 | $10.73 | 1,125 | — | — |
| 2004-07-19 | $8.00 | $10.49 | 55,607 | — | — |
| 2004-07-16 | $8.09 | $10.61 | 9,540 | — | — |
| 2004-07-15 | $7.96 | $10.44 | 19,385 | — | — |
| 2004-07-14 | $7.93 | $10.39 | 21,775 | — | — |
| 2004-07-13 | $7.84 | $10.28 | 18,191 | — | — |
| 2004-07-12 | $7.96 | $10.44 | 50,070 | — | — |
| 2004-07-09 | $8.08 | $10.59 | 7,425 | — | — |
| 2004-07-08 | $8.01 | $10.50 | 16,992 | — | — |
| 2004-07-07 | $8.06 | $10.57 | 6,395 | — | — |
| 2004-07-06 | $8.33 | $10.92 | 30,476 | — | — |
| 2004-07-02 | $8.07 | $10.58 | 6,142 | — | — |
| 2004-07-01 | $8.18 | $10.72 | 5,681 | — | — |
| 2004-06-30 | $8.12 | $10.65 | 8,806 | — | — |
| 2004-06-29 | $8.00 | $10.49 | 11,572 | — | — |
| 2004-06-28 | $7.84 | $10.28 | 33,267 | — | — |
| 2004-06-25 | $8.15 | $10.69 | 2,976 | — | — |
| 2004-06-24 | $8.02 | $10.51 | 7,986 | — | — |
| 2004-06-23 | $8.48 | $11.12 | 1,375 | — | — |
| 2004-06-22 | $8.65 | $11.34 | 8,775 | — | — |
| 2004-06-21 | $8.62 | $11.30 | 4,025 | — | — |
| 2004-06-18 | $8.53 | $11.18 | 6,286 | — | — |
| 2004-06-17 | $8.42 | $11.04 | 10,500 | — | — |
| 2004-06-16 | $8.01 | $10.50 | 5,130 | — | — |
| 2004-06-15 | $8.31 | $10.86 | 5,925 | — | — |
| 2004-06-14 | $8.26 | $10.79 | 7,925 | — | — |
| 2004-06-10 | $8.39 | $10.96 | 2,350 | — | — |
| 2004-06-09 | $8.34 | $10.89 | 23,992 | — | — |
| 2004-06-08 | $8.52 | $11.13 | 6,680 | — | — |
| 2004-06-07 | $8.60 | $11.23 | 16,250 | — | — |
| 2004-06-04 | $8.73 | $11.40 | 19,640 | — | — |
| 2004-06-03 | $8.73 | $11.40 | 16,816 | — | — |
| 2004-06-02 | $8.80 | $11.49 | 20,280 | — | — |
| 2004-06-01 | $8.78 | $11.46 | 57,482 | — | — |
| 2004-05-28 | $8.48 | $11.08 | 43,800 | — | — |
| 2004-05-27 | $8.40 | $10.97 | 72,195 | — | — |
| 2004-05-26 | $8.23 | $10.75 | 77,080 | — | — |
| 2004-05-25 | $8.20 | $10.71 | 241,700 | — | — |
| 2004-05-24 | $10.34 | $13.51 | 8,340 | — | — |
| 2004-05-21 | $10.33 | $13.49 | 40,782 | — | — |
| 2004-05-20 | $9.34 | $12.20 | 10,837 | — | — |
| 2004-05-19 | $9.60 | $12.54 | 1,936 | — | — |
| 2004-05-18 | $9.53 | $12.44 | 12,500 | — | — |
| 2004-05-17 | $9.08 | $11.86 | 3,125 | — | — |
| 2004-05-14 | $9.04 | $11.81 | 3,422 | — | — |
| 2004-05-13 | $8.78 | $11.47 | 10,250 | — | — |
| 2004-05-12 | $8.67 | $11.33 | 15,835 | — | — |
| 2004-05-11 | $8.80 | $11.49 | 11,265 | — | — |
| 2004-05-10 | $8.74 | $11.41 | 34,436 | — | — |
| 2004-05-07 | $8.98 | $11.72 | 33,001 | — | — |
| 2004-05-06 | $9.21 | $12.03 | 6,525 | — | — |
| 2004-05-05 | $9.30 | $12.14 | 3,611 | — | — |
| 2004-05-04 | $9.41 | $12.29 | 4,500 | — | — |
| 2004-05-03 | $9.28 | $12.12 | 21,705 | — | — |
| 2004-04-30 | $9.32 | $12.17 | 36,790 | — | — |
| 2004-04-29 | $9.92 | $12.95 | 52,867 | — | — |
| 2004-04-28 | $10.00 | $13.06 | 40,136 | — | — |
| 2004-04-27 | $9.96 | $13.01 | 6,517 | — | — |
| 2004-04-26 | $10.02 | $13.09 | 9,556 | — | — |
| 2004-04-23 | $10.15 | $13.26 | 24,902 | — | — |
| 2004-04-22 | $9.93 | $12.96 | 27,610 | — | — |
| 2004-04-21 | $9.45 | $12.35 | 95,404 | — | — |
| 2004-04-20 | $9.08 | $11.86 | 35,728 | — | — |
| 2004-04-19 | $8.73 | $11.40 | 8,812 | — | — |
| 2004-04-16 | $8.63 | $11.27 | 21,725 | — | — |
| 2004-04-15 | $8.46 | $11.05 | 3,850 | — | — |
| 2004-04-14 | $8.87 | $11.59 | 13,136 | — | — |
| 2004-04-13 | $8.91 | $11.64 | 17,345 | — | — |
| 2004-04-12 | $8.69 | $11.35 | 9,681 | — | — |
| 2004-04-08 | $8.87 | $11.59 | 40,789 | — | — |
| 2004-04-07 | $8.80 | $11.49 | 20,556 | — | — |
| 2004-04-06 | $8.76 | $11.45 | 40,140 | — | — |
| 2004-04-05 | $8.72 | $11.39 | 27,278 | — | — |
| 2004-04-02 | $8.47 | $11.07 | 17,080 | — | — |
| 2004-04-01 | $8.48 | $11.07 | 22,452 | — | — |
| 2004-03-31 | $8.47 | $11.07 | 16,986 | — | — |
| 2004-03-30 | $8.80 | $11.49 | 120,406 | — | — |
| 2004-03-29 | $8.82 | $11.51 | 61,337 | — | — |
| 2004-03-26 | $8.74 | $11.42 | 90,825 | — | — |
| 2004-03-25 | $8.58 | $11.21 | 104,651 | — | — |
| 2004-03-24 | $8.76 | $11.44 | 159,700 | — | — |
| 2004-03-23 | $8.51 | $11.07 | 339,535 | — | — |
| 2004-03-22 | $10.18 | $13.25 | 36,889 | — | — |
| 2004-03-19 | $10.65 | $13.87 | 15,475 | — | — |
| 2004-03-18 | $10.48 | $13.64 | 29,508 | — | — |
| 2004-03-17 | $9.97 | $12.98 | 28,737 | — | — |
| 2004-03-16 | $9.82 | $12.78 | 15,346 | — | — |
| 2004-03-15 | $9.75 | $12.68 | 11,310 | — | — |
| 2004-03-12 | $9.70 | $12.63 | 10,752 | — | — |
| 2004-03-11 | $9.49 | $12.35 | 42,471 | — | — |
| 2004-03-10 | $9.89 | $12.87 | 23,218 | — | — |
| 2004-03-09 | $10.12 | $13.18 | 17,085 | — | — |
| 2004-03-08 | $10.39 | $13.52 | 9,909 | — | — |
| 2004-03-05 | $10.44 | $13.59 | 13,532 | — | — |
| 2004-03-04 | $10.65 | $13.87 | 10,601 | — | — |
| 2004-03-03 | $10.64 | $13.85 | 48,070 | — | — |
| 2004-03-02 | $10.86 | $14.13 | 60,612 | — | — |
| 2004-03-01 | $10.62 | $13.82 | 55,742 | — | — |
| 2004-02-27 | $10.63 | $13.83 | 141,169 | — | — |
| 2004-02-26 | $10.01 | $13.03 | 29,889 | — | — |
| 2004-02-25 | $9.81 | $12.77 | 87,626 | — | — |
| 2004-02-24 | $9.45 | $12.31 | 71,575 | — | — |
| 2004-02-23 | $9.38 | $12.21 | 10,137 | — | — |
| 2004-02-20 | $9.49 | $12.35 | 31,625 | — | — |
| 2004-02-19 | $9.89 | $12.87 | 57,472 | — | — |
| 2004-02-18 | $9.64 | $12.55 | 31,483 | — | — |
| 2004-02-17 | $9.82 | $12.78 | 20,466 | — | — |
| 2004-02-13 | $9.92 | $12.91 | 6,352 | — | — |
| 2004-02-12 | $9.81 | $12.77 | 16,909 | — | — |
| 2004-02-11 | $9.65 | $12.56 | 22,298 | — | — |
| 2004-02-10 | $9.96 | $12.97 | 6,462 | — | — |
| 2004-02-09 | $10.00 | $13.02 | 21,510 | — | — |
| 2004-02-06 | $9.89 | $12.87 | 31,831 | — | — |
| 2004-02-05 | $9.49 | $12.35 | 106,427 | — | — |
| 2004-02-04 | $9.60 | $12.50 | 38,198 | — | — |
| 2004-02-03 | $10.07 | $13.11 | 16,017 | — | — |
| 2004-02-02 | $10.55 | $13.74 | 35,490 | — | — |
| 2004-01-30 | $10.87 | $14.14 | 48,717 | — | — |
| 2004-01-29 | $10.55 | $13.73 | 65,287 | — | — |
| 2004-01-28 | $10.91 | $14.20 | 69,991 | — | — |
| 2004-01-27 | $10.84 | $14.10 | 70,758 | — | — |
| 2004-01-26 | $10.55 | $13.73 | 74,217 | — | — |
| 2004-01-23 | $9.54 | $12.42 | 38,641 | — | — |
| 2004-01-22 | $9.83 | $12.79 | 20,762 | — | — |
| 2004-01-21 | $9.64 | $12.54 | 24,234 | — | — |
| 2004-01-20 | $9.68 | $12.60 | 38,370 | — | — |
| 2004-01-16 | $10.13 | $13.19 | 36,898 | — | — |
| 2004-01-15 | $10.22 | $13.30 | 61,745 | — | — |
| 2004-01-14 | $10.07 | $13.11 | 43,510 | — | — |
| 2004-01-13 | $9.85 | $12.83 | 76,932 | — | — |
| 2004-01-12 | $10.40 | $13.54 | 99,006 | — | — |
| 2004-01-09 | $9.93 | $12.92 | 50,758 | — | — |
| 2004-01-08 | $9.45 | $12.31 | 40,141 | — | — |
| 2004-01-07 | $9.53 | $12.40 | 42,780 | — | — |
| 2004-01-06 | $9.31 | $12.12 | 32,417 | — | — |
| 2004-01-05 | $9.70 | $12.63 | 54,920 | — | — |
| 2004-01-02 | $9.59 | $12.48 | 44,232 | — | — |