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
- 1998-05-01 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 | $6.68 | $6.68 | 1,022,600 | — | — |
| 2004-12-30 | $6.64 | $6.64 | 1,493,500 | — | — |
| 2004-12-29 | $6.61 | $6.61 | 2,991,400 | — | — |
| 2004-12-28 | $6.21 | $6.21 | 1,303,300 | — | — |
| 2004-12-27 | $6.20 | $6.20 | 857,700 | — | — |
| 2004-12-23 | $6.16 | $6.16 | 1,201,600 | — | — |
| 2004-12-22 | $6.17 | $6.17 | 1,529,500 | — | — |
| 2004-12-21 | $6.11 | $6.11 | 1,140,500 | — | — |
| 2004-12-20 | $6.01 | $6.01 | 1,603,400 | — | — |
| 2004-12-17 | $6.06 | $6.06 | 954,000 | — | — |
| 2004-12-16 | $6.23 | $6.23 | 1,380,600 | — | — |
| 2004-12-15 | $6.18 | $6.18 | 2,009,200 | — | — |
| 2004-12-14 | $6.18 | $6.18 | 1,553,800 | — | — |
| 2004-12-13 | $5.99 | $5.99 | 772,500 | — | — |
| 2004-12-10 | $6.06 | $6.06 | 906,000 | — | — |
| 2004-12-09 | $5.96 | $5.96 | 1,890,200 | — | — |
| 2004-12-08 | $6.12 | $6.12 | 1,185,000 | — | — |
| 2004-12-07 | $6.26 | $6.26 | 2,540,800 | — | — |
| 2004-12-06 | $6.55 | $6.55 | 2,582,600 | — | — |
| 2004-12-03 | $6.70 | $6.70 | 5,627,300 | — | — |
| 2004-12-02 | $5.89 | $5.89 | 2,449,300 | — | — |
| 2004-12-01 | $5.80 | $5.80 | 1,005,800 | — | — |
| 2004-11-30 | $5.50 | $5.50 | 817,300 | — | — |
| 2004-11-29 | $5.64 | $5.64 | 867,200 | — | — |
| 2004-11-26 | $5.60 | $5.60 | 351,500 | — | — |
| 2004-11-24 | $5.71 | $5.71 | 1,536,200 | — | — |
| 2004-11-23 | $5.49 | $5.49 | 841,000 | — | — |
| 2004-11-22 | $5.67 | $5.67 | 1,308,900 | — | — |
| 2004-11-19 | $5.58 | $5.58 | 1,304,200 | — | — |
| 2004-11-18 | $5.90 | $5.90 | 1,579,100 | — | — |
| 2004-11-17 | $5.98 | $5.98 | 2,170,300 | — | — |
| 2004-11-16 | $5.68 | $5.68 | 891,000 | — | — |
| 2004-11-15 | $5.64 | $5.64 | 1,794,800 | — | — |
| 2004-11-12 | $5.31 | $5.31 | 2,152,800 | — | — |
| 2004-11-11 | $5.35 | $5.35 | 1,309,000 | — | — |
| 2004-11-10 | $5.40 | $5.40 | 1,259,200 | — | — |
| 2004-11-09 | $5.51 | $5.51 | 1,179,800 | — | — |
| 2004-11-08 | $5.53 | $5.53 | 1,108,600 | — | — |
| 2004-11-05 | $5.52 | $5.52 | 2,413,700 | — | — |
| 2004-11-04 | $5.31 | $5.31 | 2,014,000 | — | — |
| 2004-11-03 | $5.22 | $5.22 | 1,665,600 | — | — |
| 2004-11-02 | $5.15 | $5.15 | 2,062,200 | — | — |
| 2004-11-01 | $5.08 | $5.08 | 1,248,600 | — | — |
| 2004-10-29 | $4.98 | $4.98 | 1,299,500 | — | — |
| 2004-10-28 | $5.00 | $5.00 | 3,118,800 | — | — |
| 2004-10-27 | $4.93 | $4.93 | 4,346,000 | — | — |
| 2004-10-26 | $4.97 | $4.97 | 3,740,600 | — | — |
| 2004-10-25 | $5.26 | $5.26 | 2,954,700 | — | — |
| 2004-10-22 | $4.83 | $4.83 | 3,771,800 | — | — |
| 2004-10-21 | $5.07 | $5.07 | 2,591,800 | — | — |
| 2004-10-20 | $4.55 | $4.55 | 2,093,700 | — | — |
| 2004-10-19 | $4.42 | $4.42 | 1,740,100 | — | — |
| 2004-10-18 | $4.47 | $4.47 | 1,071,200 | — | — |
| 2004-10-15 | $4.38 | $4.38 | 1,188,600 | — | — |
| 2004-10-14 | $4.54 | $4.54 | 1,905,400 | — | — |
| 2004-10-13 | $4.57 | $4.57 | 3,429,800 | — | — |
| 2004-10-12 | $4.21 | $4.21 | 3,021,500 | — | — |
| 2004-10-11 | $4.26 | $4.26 | 2,148,000 | — | — |
| 2004-10-08 | $4.27 | $4.27 | 2,409,300 | — | — |
| 2004-10-07 | $4.53 | $4.53 | 4,532,600 | — | — |
| 2004-10-06 | $4.17 | $4.17 | 2,320,600 | — | — |
| 2004-10-05 | $4.06 | $4.06 | 2,696,000 | — | — |
| 2004-10-04 | $4.07 | $4.07 | 4,528,400 | — | — |
| 2004-10-01 | $3.90 | $3.90 | 2,692,100 | — | — |
| 2004-09-30 | $3.65 | $3.65 | 4,527,600 | — | — |
| 2004-09-29 | $3.39 | $3.39 | 2,053,000 | — | — |
| 2004-09-28 | $3.34 | $3.34 | 2,642,800 | — | — |
| 2004-09-27 | $3.47 | $3.47 | 1,536,400 | — | — |
| 2004-09-24 | $3.61 | $3.61 | 1,667,800 | — | — |
| 2004-09-23 | $3.73 | $3.73 | 1,299,600 | — | — |
| 2004-09-22 | $3.74 | $3.74 | 1,235,500 | — | — |
| 2004-09-21 | $3.75 | $3.75 | 2,532,000 | — | — |
| 2004-09-20 | $3.91 | $3.91 | 1,758,300 | — | — |
| 2004-09-17 | $3.85 | $3.85 | 1,687,400 | — | — |
| 2004-09-16 | $3.85 | $3.85 | 1,095,600 | — | — |
| 2004-09-15 | $3.83 | $3.83 | 3,079,300 | — | — |
| 2004-09-14 | $3.95 | $3.95 | 1,467,200 | — | — |
| 2004-09-13 | $4.02 | $4.02 | 1,767,400 | — | — |
| 2004-09-10 | $3.86 | $3.86 | 1,381,200 | — | — |
| 2004-09-09 | $3.84 | $3.84 | 2,782,400 | — | — |
| 2004-09-08 | $3.55 | $3.55 | 2,794,300 | — | — |
| 2004-09-07 | $3.74 | $3.74 | 1,642,400 | — | — |
| 2004-09-03 | $3.86 | $3.86 | 2,262,800 | — | — |
| 2004-09-02 | $3.93 | $3.93 | 1,355,500 | — | — |
| 2004-09-01 | $4.00 | $4.00 | 2,784,200 | — | — |
| 2004-08-31 | $3.80 | $3.80 | 1,944,400 | — | — |
| 2004-08-30 | $3.90 | $3.90 | 1,647,100 | — | — |
| 2004-08-27 | $4.06 | $4.06 | 1,121,800 | — | — |
| 2004-08-26 | $4.06 | $4.06 | 953,800 | — | — |
| 2004-08-25 | $4.15 | $4.15 | 1,188,700 | — | — |
| 2004-08-24 | $4.11 | $4.11 | 1,543,000 | — | — |
| 2004-08-23 | $4.25 | $4.25 | 892,600 | — | — |
| 2004-08-20 | $4.15 | $4.15 | 1,120,000 | — | — |
| 2004-08-19 | $4.14 | $4.14 | 899,800 | — | — |
| 2004-08-18 | $4.17 | $4.17 | 1,463,400 | — | — |
| 2004-08-17 | $3.99 | $3.99 | 1,521,100 | — | — |
| 2004-08-16 | $3.84 | $3.84 | 923,400 | — | — |
| 2004-08-13 | $3.86 | $3.86 | 1,061,900 | — | — |
| 2004-08-12 | $3.86 | $3.86 | 2,082,300 | — | — |
| 2004-08-11 | $3.88 | $3.88 | 3,717,000 | — | — |
| 2004-08-10 | $4.03 | $4.03 | 1,339,300 | — | — |
| 2004-08-09 | $4.02 | $4.02 | 1,224,500 | — | — |
| 2004-08-06 | $4.14 | $4.14 | 1,303,900 | — | — |
| 2004-08-05 | $4.26 | $4.26 | 1,744,300 | — | — |
| 2004-08-04 | $4.27 | $4.27 | 1,646,800 | — | — |
| 2004-08-03 | $4.29 | $4.29 | 3,211,200 | — | — |
| 2004-08-02 | $4.36 | $4.36 | 2,777,300 | — | — |
| 2004-07-30 | $4.05 | $4.05 | 5,569,400 | — | — |
| 2004-07-29 | $4.11 | $4.11 | 4,875,900 | — | — |
| 2004-07-28 | $3.98 | $3.98 | 7,048,100 | — | — |
| 2004-07-27 | $4.53 | $4.53 | 2,509,500 | — | — |
| 2004-07-26 | $4.64 | $4.64 | 2,141,100 | — | — |
| 2004-07-23 | $4.81 | $4.81 | 1,732,900 | — | — |
| 2004-07-22 | $4.96 | $4.96 | 2,333,800 | — | — |
| 2004-07-21 | $4.94 | $4.94 | 3,994,600 | — | — |
| 2004-07-20 | $5.47 | $5.47 | 1,713,800 | — | — |
| 2004-07-19 | $5.54 | $5.54 | 1,350,100 | — | — |
| 2004-07-16 | $5.48 | $5.48 | 1,334,100 | — | — |
| 2004-07-15 | $5.56 | $5.56 | 2,503,800 | — | — |
| 2004-07-14 | $5.40 | $5.40 | 2,648,600 | — | — |
| 2004-07-13 | $5.36 | $5.36 | 2,984,800 | — | — |
| 2004-07-12 | $5.28 | $5.28 | 3,317,000 | — | — |
| 2004-07-09 | $5.58 | $5.58 | 2,180,100 | — | — |
| 2004-07-08 | $5.57 | $5.57 | 2,231,400 | — | — |
| 2004-07-07 | $5.58 | $5.58 | 3,379,500 | — | — |
| 2004-07-06 | $5.46 | $5.46 | 5,918,600 | — | — |
| 2004-07-02 | $5.88 | $5.88 | 5,064,000 | — | — |
| 2004-07-01 | $5.79 | $5.79 | 17,293,500 | — | — |
| 2004-06-30 | $8.18 | $8.18 | 3,746,100 | — | — |
| 2004-06-29 | $8.35 | $8.35 | 1,483,500 | — | — |
| 2004-06-28 | $8.25 | $8.25 | 1,540,300 | — | — |
| 2004-06-25 | $8.60 | $8.60 | 2,577,200 | — | — |
| 2004-06-24 | $8.47 | $8.47 | 1,993,100 | — | — |
| 2004-06-23 | $8.92 | $8.92 | 2,404,500 | — | — |
| 2004-06-22 | $8.57 | $8.57 | 2,284,100 | — | — |
| 2004-06-21 | $8.14 | $8.14 | 1,069,000 | — | — |
| 2004-06-18 | $8.29 | $8.29 | 1,489,700 | — | — |
| 2004-06-17 | $8.24 | $8.24 | 1,557,500 | — | — |
| 2004-06-16 | $8.61 | $8.61 | 1,001,700 | — | — |
| 2004-06-15 | $8.72 | $8.72 | 1,360,000 | — | — |
| 2004-06-14 | $8.62 | $8.62 | 2,263,900 | — | — |
| 2004-06-10 | $8.93 | $8.93 | 2,719,000 | — | — |
| 2004-06-09 | $9.19 | $9.19 | 3,304,400 | — | — |
| 2004-06-08 | $9.89 | $9.89 | 1,307,200 | — | — |
| 2004-06-07 | $9.94 | $9.94 | 2,127,600 | — | — |
| 2004-06-04 | $9.75 | $9.75 | 2,204,100 | — | — |
| 2004-06-03 | $9.73 | $9.73 | 1,390,300 | — | — |
| 2004-06-02 | $10.18 | $10.18 | 2,386,600 | — | — |
| 2004-06-01 | $10.28 | $10.28 | 1,761,700 | — | — |
| 2004-05-28 | $10.28 | $10.28 | 1,929,600 | — | — |
| 2004-05-27 | $10.40 | $10.40 | 1,969,200 | — | — |
| 2004-05-26 | $10.18 | $10.18 | 1,929,200 | — | — |
| 2004-05-25 | $9.93 | $9.93 | 2,347,700 | — | — |
| 2004-05-24 | $9.49 | $9.49 | 1,576,600 | — | — |
| 2004-05-21 | $9.36 | $9.36 | 1,294,800 | — | — |
| 2004-05-20 | $9.32 | $9.32 | 1,174,400 | — | — |
| 2004-05-19 | $9.32 | $9.32 | 2,931,300 | — | — |
| 2004-05-18 | $9.27 | $9.27 | 3,795,900 | — | — |
| 2004-05-17 | $9.05 | $9.05 | 2,443,700 | — | — |
| 2004-05-14 | $9.11 | $9.11 | 1,745,300 | — | — |
| 2004-05-13 | $9.35 | $9.35 | 1,810,400 | — | — |
| 2004-05-12 | $9.45 | $9.45 | 3,421,900 | — | — |
| 2004-05-11 | $9.66 | $9.66 | 3,129,500 | — | — |
| 2004-05-10 | $9.13 | $9.13 | 3,858,900 | — | — |
| 2004-05-07 | $9.24 | $9.24 | 4,378,300 | — | — |
| 2004-05-06 | $8.70 | $8.70 | 2,628,600 | — | — |
| 2004-05-05 | $9.10 | $9.10 | 3,716,300 | — | — |
| 2004-05-04 | $8.83 | $8.83 | 3,507,400 | — | — |
| 2004-05-03 | $7.98 | $7.98 | 2,630,100 | — | — |
| 2004-04-30 | $8.04 | $8.04 | 3,371,100 | — | — |
| 2004-04-29 | $8.21 | $8.21 | 4,038,000 | — | — |
| 2004-04-28 | $8.63 | $8.63 | 4,715,800 | — | — |
| 2004-04-27 | $9.16 | $9.16 | 18,901,300 | — | — |
| 2004-04-26 | $13.42 | $13.42 | 1,085,500 | — | — |
| 2004-04-23 | $13.87 | $13.87 | 807,600 | — | — |
| 2004-04-22 | $13.67 | $13.67 | 1,061,000 | — | — |
| 2004-04-21 | $13.68 | $13.68 | 880,300 | — | — |
| 2004-04-20 | $13.70 | $13.70 | 1,959,000 | — | — |
| 2004-04-19 | $13.82 | $13.82 | 1,314,700 | — | — |
| 2004-04-16 | $13.56 | $13.56 | 1,201,000 | — | — |
| 2004-04-15 | $13.99 | $13.99 | 1,189,300 | — | — |
| 2004-04-14 | $14.31 | $14.31 | 960,800 | — | — |
| 2004-04-13 | $14.70 | $14.70 | 630,600 | — | — |
| 2004-04-12 | $15.08 | $15.08 | 602,000 | — | — |
| 2004-04-08 | $15.09 | $15.09 | 762,900 | — | — |
| 2004-04-07 | $15.16 | $15.16 | 835,900 | — | — |
| 2004-04-06 | $15.33 | $15.33 | 899,900 | — | — |
| 2004-04-05 | $15.85 | $15.85 | 1,122,200 | — | — |
| 2004-04-02 | $15.54 | $15.54 | 1,774,800 | — | — |
| 2004-04-01 | $14.84 | $14.84 | 1,103,800 | — | — |
| 2004-03-31 | $14.63 | $14.63 | 1,225,700 | — | — |
| 2004-03-30 | $14.70 | $14.70 | 962,300 | — | — |
| 2004-03-29 | $14.55 | $14.55 | 1,526,600 | — | — |
| 2004-03-26 | $14.23 | $14.23 | 2,091,700 | — | — |
| 2004-03-25 | $14.16 | $14.16 | 3,024,000 | — | — |
| 2004-03-24 | $13.29 | $13.29 | 1,563,000 | — | — |
| 2004-03-23 | $12.90 | $12.90 | 2,122,100 | — | — |
| 2004-03-22 | $12.87 | $12.87 | 1,825,800 | — | — |
| 2004-03-19 | $13.40 | $13.40 | 1,240,500 | — | — |
| 2004-03-18 | $13.71 | $13.71 | 1,699,700 | — | — |
| 2004-03-17 | $13.80 | $13.80 | 2,646,400 | — | — |
| 2004-03-16 | $13.77 | $13.77 | 2,623,000 | — | — |
| 2004-03-15 | $14.15 | $14.15 | 1,520,900 | — | — |
| 2004-03-12 | $14.91 | $14.91 | 1,292,100 | — | — |
| 2004-03-11 | $14.56 | $14.56 | 1,738,700 | — | — |
| 2004-03-10 | $14.67 | $14.67 | 1,534,300 | — | — |
| 2004-03-09 | $14.82 | $14.82 | 1,723,000 | — | — |
| 2004-03-08 | $14.79 | $14.79 | 1,538,400 | — | — |
| 2004-03-05 | $15.65 | $15.65 | 2,350,200 | — | — |
| 2004-03-04 | $15.70 | $15.70 | 1,183,500 | — | — |
| 2004-03-03 | $15.30 | $15.30 | 1,020,100 | — | — |
| 2004-03-02 | $15.34 | $15.34 | 3,096,100 | — | — |
| 2004-03-01 | $15.77 | $15.77 | 1,471,900 | — | — |
| 2004-02-27 | $15.32 | $15.32 | 1,708,400 | — | — |
| 2004-02-26 | $15.22 | $15.22 | 1,100,500 | — | — |
| 2004-02-25 | $15.17 | $15.17 | 1,795,600 | — | — |
| 2004-02-24 | $14.80 | $14.80 | 2,619,000 | — | — |
| 2004-02-23 | $14.50 | $14.50 | 2,387,200 | — | — |
| 2004-02-20 | $15.21 | $15.21 | 3,113,700 | — | — |
| 2004-02-19 | $15.42 | $15.42 | 2,009,000 | — | — |
| 2004-02-18 | $16.13 | $16.13 | 1,402,200 | — | — |
| 2004-02-17 | $16.49 | $16.49 | 2,144,500 | — | — |
| 2004-02-13 | $15.92 | $15.92 | 2,620,600 | — | — |
| 2004-02-12 | $16.79 | $16.79 | 1,586,200 | — | — |
| 2004-02-11 | $17.16 | $17.16 | 2,173,200 | — | — |
| 2004-02-10 | $17.14 | $17.14 | 2,086,300 | — | — |
| 2004-02-09 | $17.18 | $17.18 | 1,202,300 | — | — |
| 2004-02-06 | $17.67 | $17.67 | 1,803,100 | — | — |
| 2004-02-05 | $16.80 | $16.80 | 1,559,100 | — | — |
| 2004-02-04 | $16.67 | $16.67 | 2,751,100 | — | — |
| 2004-02-03 | $17.12 | $17.12 | 1,391,200 | — | — |
| 2004-02-02 | $17.16 | $17.16 | 2,250,800 | — | — |
| 2004-01-30 | $17.39 | $17.39 | 2,237,200 | — | — |
| 2004-01-29 | $17.45 | $17.45 | 7,751,400 | — | — |
| 2004-01-28 | $20.62 | $20.62 | 4,648,600 | — | — |
| 2004-01-27 | $19.79 | $19.79 | 1,378,400 | — | — |
| 2004-01-26 | $20.25 | $20.25 | 1,104,900 | — | — |
| 2004-01-23 | $19.95 | $19.95 | 1,353,900 | — | — |
| 2004-01-22 | $20.01 | $20.01 | 1,642,800 | — | — |
| 2004-01-21 | $20.60 | $20.60 | 1,906,000 | — | — |
| 2004-01-20 | $20.93 | $20.93 | 2,926,900 | — | — |
| 2004-01-16 | $20.21 | $20.21 | 2,962,100 | — | — |
| 2004-01-15 | $19.77 | $19.77 | 1,729,600 | — | — |
| 2004-01-14 | $19.23 | $19.23 | 1,159,100 | — | — |
| 2004-01-13 | $19.58 | $19.58 | 1,576,900 | — | — |
| 2004-01-12 | $20.43 | $20.43 | 1,196,100 | — | — |
| 2004-01-09 | $20.12 | $20.12 | 1,585,000 | — | — |
| 2004-01-08 | $20.33 | $20.33 | 1,467,200 | — | — |
| 2004-01-07 | $19.73 | $19.73 | 1,429,300 | — | — |
| 2004-01-06 | $19.38 | $19.38 | 1,592,600 | — | — |
| 2004-01-05 | $19.33 | $19.33 | 1,506,800 | — | — |
| 2004-01-02 | $18.18 | $18.18 | 705,800 | — | — |