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
- 1996-02-20 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 | $8.50 | $10.06 | 6,900 | — | — |
| 2004-12-30 | $8.50 | $10.06 | 3,300 | — | — |
| 2004-12-29 | $8.33 | $9.83 | 7,200 | — | — |
| 2004-12-28 | $8.48 | $10.00 | 7,200 | — | — |
| 2004-12-27 | $8.39 | $9.90 | 18,300 | — | — |
| 2004-12-23 | $8.43 | $9.95 | 3,600 | — | — |
| 2004-12-22 | $8.48 | $10.01 | 5,400 | — | — |
| 2004-12-21 | $8.37 | $9.87 | 6,300 | — | — |
| 2004-12-20 | $8.57 | $10.11 | 3,600 | — | — |
| 2004-12-17 | $8.66 | $10.22 | 0 | — | — |
| 2004-12-16 | $8.66 | $10.22 | 12,900 | — | — |
| 2004-12-15 | $8.54 | $10.08 | 7,500 | — | — |
| 2004-12-14 | $8.68 | $10.24 | 21,000 | — | — |
| 2004-12-13 | $8.63 | $10.19 | 42,600 | — | — |
| 2004-12-10 | $8.57 | $10.11 | 22,800 | — | — |
| 2004-12-09 | $8.28 | $9.77 | 73,200 | — | — |
| 2004-12-08 | $8.37 | $9.87 | 48,600 | — | — |
| 2004-12-07 | $7.60 | $8.96 | 3,000 | — | — |
| 2004-12-06 | $7.89 | $9.31 | 2,400 | — | — |
| 2004-12-03 | $7.76 | $9.15 | 15,600 | — | — |
| 2004-12-02 | $7.50 | $8.85 | 20,100 | — | — |
| 2004-12-01 | $7.53 | $8.89 | 10,200 | — | — |
| 2004-11-30 | $7.63 | $9.00 | 3,300 | — | — |
| 2004-11-29 | $7.32 | $8.63 | 0 | — | — |
| 2004-11-26 | $7.32 | $8.63 | 3,600 | — | — |
| 2004-11-24 | $7.31 | $8.62 | 10,500 | — | — |
| 2004-11-23 | $7.40 | $8.73 | 20,100 | — | — |
| 2004-11-22 | $7.33 | $8.65 | 17,100 | — | — |
| 2004-11-19 | $7.75 | $9.15 | 7,200 | — | — |
| 2004-11-18 | $7.81 | $9.22 | 9,000 | — | — |
| 2004-11-17 | $7.95 | $9.38 | 7,500 | — | — |
| 2004-11-16 | $7.95 | $9.38 | 8,700 | — | — |
| 2004-11-15 | $7.95 | $9.38 | 20,100 | — | — |
| 2004-11-12 | $7.96 | $9.39 | 7,500 | — | — |
| 2004-11-11 | $7.87 | $9.29 | 9,600 | — | — |
| 2004-11-10 | $8.09 | $9.54 | 6,300 | — | — |
| 2004-11-09 | $8.24 | $9.72 | 18,300 | — | — |
| 2004-11-08 | $8.27 | $9.75 | 18,300 | — | — |
| 2004-11-05 | $7.83 | $9.24 | 10,200 | — | — |
| 2004-11-04 | $7.78 | $9.18 | 26,400 | — | — |
| 2004-11-03 | $8.27 | $9.76 | 25,500 | — | — |
| 2004-11-02 | $8.33 | $9.83 | 20,100 | — | — |
| 2004-11-01 | $8.10 | $9.56 | 36,600 | — | — |
| 2004-10-29 | $7.82 | $9.23 | 3,300 | — | — |
| 2004-10-28 | $7.50 | $8.85 | 21,300 | — | — |
| 2004-10-27 | $7.23 | $8.53 | 15,900 | — | — |
| 2004-10-26 | $7.47 | $8.81 | 3,300 | — | — |
| 2004-10-25 | $7.49 | $8.83 | 5,700 | — | — |
| 2004-10-22 | $7.42 | $8.75 | 11,100 | — | — |
| 2004-10-21 | $8.00 | $9.43 | 9,600 | — | — |
| 2004-10-20 | $8.04 | $9.49 | 9,900 | — | — |
| 2004-10-19 | $8.09 | $9.54 | 8,400 | — | — |
| 2004-10-18 | $8.47 | $9.99 | 102,900 | — | — |
| 2004-10-15 | $8.18 | $9.65 | 8,400 | — | — |
| 2004-10-14 | $8.31 | $9.80 | 45,600 | — | — |
| 2004-10-13 | $7.91 | $9.33 | 3,900 | — | — |
| 2004-10-12 | $7.95 | $9.38 | 8,700 | — | — |
| 2004-10-11 | $8.00 | $9.43 | 40,800 | — | — |
| 2004-10-08 | $8.12 | $9.58 | 72,000 | — | — |
| 2004-10-07 | $8.13 | $9.60 | 121,200 | — | — |
| 2004-10-06 | $7.13 | $8.41 | 7,500 | — | — |
| 2004-10-05 | $7.02 | $8.29 | 39,900 | — | — |
| 2004-10-04 | $7.05 | $8.32 | 24,000 | — | — |
| 2004-10-01 | $7.00 | $8.26 | 13,200 | — | — |
| 2004-09-30 | $6.95 | $8.20 | 9,300 | — | — |
| 2004-09-29 | $7.07 | $8.34 | 21,600 | — | — |
| 2004-09-28 | $6.94 | $8.15 | 55,500 | — | — |
| 2004-09-27 | $6.70 | $7.87 | 73,500 | — | — |
| 2004-09-24 | $6.99 | $8.21 | 25,500 | — | — |
| 2004-09-23 | $6.99 | $8.21 | 16,200 | — | — |
| 2004-09-22 | $6.93 | $8.15 | 43,200 | — | — |
| 2004-09-21 | $6.63 | $7.79 | 12,600 | — | — |
| 2004-09-20 | $6.70 | $7.87 | 38,700 | — | — |
| 2004-09-17 | $6.59 | $7.74 | 54,300 | — | — |
| 2004-09-16 | $6.41 | $7.53 | 16,200 | — | — |
| 2004-09-15 | $6.34 | $7.45 | 195,600 | — | — |
| 2004-09-14 | $6.03 | $7.09 | 8,400 | — | — |
| 2004-09-13 | $6.07 | $7.13 | 7,200 | — | — |
| 2004-09-10 | $6.01 | $7.06 | 27,000 | — | — |
| 2004-09-09 | $6.00 | $7.05 | 4,200 | — | — |
| 2004-09-08 | $5.96 | $7.00 | 3,900 | — | — |
| 2004-09-07 | $5.92 | $6.96 | 0 | — | — |
| 2004-09-03 | $5.92 | $6.96 | 2,700 | — | — |
| 2004-09-02 | $6.00 | $7.05 | 27,300 | — | — |
| 2004-09-01 | $5.93 | $6.97 | 9,900 | — | — |
| 2004-08-31 | $5.90 | $6.93 | 4,500 | — | — |
| 2004-08-30 | $5.89 | $6.92 | 4,500 | — | — |
| 2004-08-27 | $5.88 | $6.91 | 23,100 | — | — |
| 2004-08-26 | $5.88 | $6.91 | 10,500 | — | — |
| 2004-08-25 | $5.83 | $6.85 | 1,800 | — | — |
| 2004-08-24 | $5.87 | $6.89 | 30,000 | — | — |
| 2004-08-23 | $5.82 | $6.84 | 17,400 | — | — |
| 2004-08-20 | $5.81 | $6.83 | 33,600 | — | — |
| 2004-08-19 | $5.75 | $6.76 | 9,300 | — | — |
| 2004-08-18 | $5.76 | $6.77 | 45,600 | — | — |
| 2004-08-17 | $5.75 | $6.76 | 30,000 | — | — |
| 2004-08-16 | $5.75 | $6.76 | 5,700 | — | — |
| 2004-08-13 | $5.79 | $6.80 | 28,800 | — | — |
| 2004-08-12 | $5.80 | $6.82 | 35,400 | — | — |
| 2004-08-11 | $5.70 | $6.70 | 49,500 | — | — |
| 2004-08-10 | $5.78 | $6.79 | 31,800 | — | — |
| 2004-08-09 | $5.70 | $6.70 | 18,300 | — | — |
| 2004-08-06 | $5.70 | $6.70 | 13,800 | — | — |
| 2004-08-05 | $5.70 | $6.70 | 46,500 | — | — |
| 2004-08-04 | $5.52 | $6.48 | 11,700 | — | — |
| 2004-08-03 | $5.54 | $6.51 | 8,400 | — | — |
| 2004-08-02 | $5.56 | $6.54 | 2,100 | — | — |
| 2004-07-30 | $5.58 | $6.56 | 900 | — | — |
| 2004-07-29 | $5.57 | $6.55 | 10,800 | — | — |
| 2004-07-28 | $5.58 | $6.56 | 3,600 | — | — |
| 2004-07-27 | $5.58 | $6.56 | 5,700 | — | — |
| 2004-07-26 | $5.58 | $6.56 | 4,500 | — | — |
| 2004-07-23 | $5.62 | $6.60 | 8,400 | — | — |
| 2004-07-22 | $5.63 | $6.61 | 11,700 | — | — |
| 2004-07-21 | $5.65 | $6.64 | 4,200 | — | — |
| 2004-07-20 | $5.62 | $6.61 | 16,200 | — | — |
| 2004-07-19 | $5.65 | $6.64 | 5,700 | — | — |
| 2004-07-16 | $5.67 | $6.66 | 3,600 | — | — |
| 2004-07-15 | $5.68 | $6.67 | 4,200 | — | — |
| 2004-07-14 | $5.65 | $6.64 | 6,300 | — | — |
| 2004-07-13 | $5.65 | $6.64 | 13,200 | — | — |
| 2004-07-12 | $5.63 | $6.62 | 10,500 | — | — |
| 2004-07-09 | $5.62 | $6.60 | 16,200 | — | — |
| 2004-07-08 | $5.62 | $6.60 | 3,900 | — | — |
| 2004-07-07 | $5.62 | $6.60 | 4,200 | — | — |
| 2004-07-06 | $5.64 | $6.63 | 6,000 | — | — |
| 2004-07-02 | $5.66 | $6.65 | 0 | — | — |
| 2004-07-01 | $5.66 | $6.65 | 900 | — | — |
| 2004-06-30 | $5.64 | $6.63 | 5,400 | — | — |
| 2004-06-29 | $5.76 | $6.77 | 14,400 | — | — |
| 2004-06-28 | $5.62 | $6.57 | 3,300 | — | — |
| 2004-06-25 | $5.62 | $6.58 | 1,500 | — | — |
| 2004-06-24 | $5.60 | $6.55 | 0 | — | — |
| 2004-06-23 | $5.60 | $6.55 | 3,600 | — | — |
| 2004-06-22 | $5.60 | $6.56 | 11,100 | — | — |
| 2004-06-21 | $5.67 | $6.64 | 1,200 | — | — |
| 2004-06-18 | $5.66 | $6.62 | 3,600 | — | — |
| 2004-06-17 | $5.63 | $6.59 | 3,600 | — | — |
| 2004-06-16 | $5.58 | $6.53 | 5,400 | — | — |
| 2004-06-15 | $5.58 | $6.52 | 12,000 | — | — |
| 2004-06-14 | $5.65 | $6.61 | 3,300 | — | — |
| 2004-06-10 | $5.65 | $6.61 | 3,000 | — | — |
| 2004-06-09 | $5.71 | $6.68 | 3,000 | — | — |
| 2004-06-08 | $5.64 | $6.60 | 7,500 | — | — |
| 2004-06-07 | $5.55 | $6.50 | 1,800 | — | — |
| 2004-06-04 | $5.63 | $6.59 | 33,000 | — | — |
| 2004-06-03 | $5.83 | $6.82 | 12,600 | — | — |
| 2004-06-02 | $5.84 | $6.83 | 4,800 | — | — |
| 2004-06-01 | $5.71 | $6.68 | 11,700 | — | — |
| 2004-05-28 | $5.75 | $6.73 | 4,800 | — | — |
| 2004-05-27 | $5.83 | $6.82 | 3,900 | — | — |
| 2004-05-26 | $5.85 | $6.84 | 600 | — | — |
| 2004-05-25 | $5.78 | $6.77 | 4,500 | — | — |
| 2004-05-24 | $5.83 | $6.82 | 2,700 | — | — |
| 2004-05-21 | $5.87 | $6.87 | 47,700 | — | — |
| 2004-05-20 | $5.60 | $6.55 | 25,800 | — | — |
| 2004-05-19 | $5.45 | $6.37 | 2,700 | — | — |
| 2004-05-18 | $5.42 | $6.34 | 14,700 | — | — |
| 2004-05-17 | $5.45 | $6.38 | 12,900 | — | — |
| 2004-05-14 | $5.52 | $6.45 | 21,600 | — | — |
| 2004-05-13 | $5.64 | $6.60 | 15,000 | — | — |
| 2004-05-12 | $5.66 | $6.63 | 13,800 | — | — |
| 2004-05-11 | $5.82 | $6.81 | 1,500 | — | — |
| 2004-05-10 | $5.85 | $6.84 | 22,800 | — | — |
| 2004-05-07 | $6.06 | $7.09 | 7,800 | — | — |
| 2004-05-06 | $6.07 | $7.11 | 26,100 | — | — |
| 2004-05-05 | $6.28 | $7.35 | 1,800 | — | — |
| 2004-05-04 | $6.28 | $7.35 | 3,900 | — | — |
| 2004-05-03 | $6.30 | $7.37 | 9,300 | — | — |
| 2004-04-30 | $6.32 | $7.40 | 3,600 | — | — |
| 2004-04-29 | $6.30 | $7.37 | 7,200 | — | — |
| 2004-04-28 | $6.28 | $7.35 | 9,600 | — | — |
| 2004-04-27 | $6.30 | $7.37 | 2,100 | — | — |
| 2004-04-26 | $6.33 | $7.41 | 900 | — | — |
| 2004-04-23 | $6.26 | $7.32 | 9,300 | — | — |
| 2004-04-22 | $6.27 | $7.34 | 11,100 | — | — |
| 2004-04-21 | $6.25 | $7.31 | 27,600 | — | — |
| 2004-04-20 | $6.32 | $7.39 | 4,800 | — | — |
| 2004-04-19 | $6.30 | $7.37 | 7,200 | — | — |
| 2004-04-16 | $6.42 | $7.52 | 10,500 | — | — |
| 2004-04-15 | $6.39 | $7.48 | 23,400 | — | — |
| 2004-04-14 | $6.52 | $7.62 | 14,100 | — | — |
| 2004-04-13 | $6.50 | $7.61 | 27,600 | — | — |
| 2004-04-12 | $6.49 | $7.60 | 4,200 | — | — |
| 2004-04-08 | $6.46 | $7.55 | 7,200 | — | — |
| 2004-04-07 | $6.33 | $7.41 | 4,200 | — | — |
| 2004-04-06 | $6.53 | $7.64 | 6,300 | — | — |
| 2004-04-05 | $6.48 | $7.59 | 2,100 | — | — |
| 2004-04-02 | $6.46 | $7.56 | 3,900 | — | — |
| 2004-04-01 | $6.45 | $7.54 | 3,600 | — | — |
| 2004-03-31 | $6.27 | $7.33 | 5,100 | — | — |
| 2004-03-30 | $6.25 | $7.31 | 900 | — | — |
| 2004-03-29 | $6.40 | $7.45 | 1,800 | — | — |
| 2004-03-26 | $6.36 | $7.42 | 16,200 | — | — |
| 2004-03-25 | $6.37 | $7.42 | 26,100 | — | — |
| 2004-03-24 | $6.49 | $7.57 | 8,100 | — | — |
| 2004-03-23 | $6.56 | $7.65 | 4,800 | — | — |
| 2004-03-22 | $6.50 | $7.57 | 14,700 | — | — |
| 2004-03-19 | $6.60 | $7.69 | 12,600 | — | — |
| 2004-03-18 | $6.62 | $7.72 | 7,200 | — | — |
| 2004-03-17 | $6.60 | $7.69 | 25,200 | — | — |
| 2004-03-16 | $6.50 | $7.57 | 9,600 | — | — |
| 2004-03-15 | $6.59 | $7.68 | 1,200 | — | — |
| 2004-03-12 | $6.48 | $7.56 | 11,100 | — | — |
| 2004-03-11 | $6.55 | $7.63 | 5,100 | — | — |
| 2004-03-10 | $6.58 | $7.67 | 5,700 | — | — |
| 2004-03-09 | $6.66 | $7.77 | 24,600 | — | — |
| 2004-03-08 | $6.59 | $7.68 | 3,300 | — | — |
| 2004-03-05 | $6.56 | $7.64 | 74,700 | — | — |
| 2004-03-04 | $6.60 | $7.69 | 40,500 | — | — |
| 2004-03-03 | $6.58 | $7.67 | 11,700 | — | — |
| 2004-03-02 | $6.56 | $7.64 | 22,500 | — | — |
| 2004-03-01 | $6.50 | $7.58 | 31,500 | — | — |
| 2004-02-27 | $6.50 | $7.57 | 9,000 | — | — |
| 2004-02-26 | $6.49 | $7.57 | 52,500 | — | — |
| 2004-02-25 | $6.45 | $7.52 | 16,800 | — | — |
| 2004-02-24 | $6.38 | $7.44 | 5,400 | — | — |
| 2004-02-23 | $6.38 | $7.44 | 14,100 | — | — |
| 2004-02-20 | $6.42 | $7.48 | 6,900 | — | — |
| 2004-02-19 | $6.51 | $7.58 | 39,900 | — | — |
| 2004-02-18 | $6.54 | $7.62 | 6,300 | — | — |
| 2004-02-17 | $6.51 | $7.58 | 14,400 | — | — |
| 2004-02-13 | $6.52 | $7.59 | 26,400 | — | — |
| 2004-02-12 | $6.57 | $7.66 | 7,500 | — | — |
| 2004-02-11 | $6.48 | $7.56 | 49,500 | — | — |
| 2004-02-10 | $6.57 | $7.65 | 46,200 | — | — |
| 2004-02-09 | $6.39 | $7.45 | 12,600 | — | — |
| 2004-02-06 | $6.33 | $7.38 | 6,600 | — | — |
| 2004-02-05 | $6.40 | $7.46 | 64,200 | — | — |
| 2004-02-04 | $6.19 | $7.22 | 10,500 | — | — |
| 2004-02-03 | $6.17 | $7.19 | 12,000 | — | — |
| 2004-02-02 | $6.02 | $7.02 | 10,200 | — | — |
| 2004-01-30 | $6.03 | $7.03 | 9,300 | — | — |
| 2004-01-29 | $6.09 | $7.09 | 36,300 | — | — |
| 2004-01-28 | $6.18 | $7.21 | 51,600 | — | — |
| 2004-01-27 | $6.27 | $7.30 | 50,100 | — | — |
| 2004-01-26 | $6.21 | $7.23 | 60,600 | — | — |
| 2004-01-23 | $6.04 | $7.04 | 161,700 | — | — |
| 2004-01-22 | $5.49 | $6.40 | 3,600 | — | — |
| 2004-01-21 | $5.47 | $6.37 | 4,500 | — | — |
| 2004-01-20 | $5.47 | $6.37 | 8,700 | — | — |
| 2004-01-16 | $5.43 | $6.33 | 18,000 | — | — |
| 2004-01-15 | $5.33 | $6.21 | 8,400 | — | — |
| 2004-01-14 | $5.28 | $6.16 | 5,400 | — | — |
| 2004-01-13 | $5.33 | $6.21 | 9,000 | — | — |
| 2004-01-12 | $5.28 | $6.16 | 13,500 | — | — |
| 2004-01-09 | $5.26 | $6.13 | 34,500 | — | — |
| 2004-01-08 | $5.25 | $6.12 | 24,300 | — | — |
| 2004-01-07 | $5.28 | $6.16 | 26,700 | — | — |
| 2004-01-06 | $5.33 | $6.21 | 17,700 | — | — |
| 2004-01-05 | $5.25 | $6.12 | 6,900 | — | — |
| 2004-01-02 | $5.19 | $6.04 | 25,500 | — | — |