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
- 1993-02-12 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 | $7.07 | $7.07 | 123,100 | — | — |
| 2004-12-30 | $7.13 | $7.13 | 206,200 | — | — |
| 2004-12-29 | $6.59 | $6.59 | 169,400 | — | — |
| 2004-12-28 | $6.40 | $6.40 | 208,400 | — | — |
| 2004-12-27 | $6.70 | $6.70 | 152,900 | — | — |
| 2004-12-23 | $6.96 | $6.96 | 81,600 | — | — |
| 2004-12-22 | $7.00 | $7.00 | 239,500 | — | — |
| 2004-12-21 | $7.13 | $7.13 | 92,500 | — | — |
| 2004-12-20 | $7.20 | $7.20 | 250,200 | — | — |
| 2004-12-17 | $7.41 | $7.41 | 288,300 | — | — |
| 2004-12-16 | $7.40 | $7.40 | 81,900 | — | — |
| 2004-12-15 | $7.45 | $7.45 | 128,300 | — | — |
| 2004-12-14 | $7.61 | $7.61 | 320,700 | — | — |
| 2004-12-13 | $7.28 | $7.28 | 101,100 | — | — |
| 2004-12-10 | $7.18 | $7.18 | 72,000 | — | — |
| 2004-12-09 | $7.22 | $7.22 | 75,000 | — | — |
| 2004-12-08 | $7.17 | $7.17 | 112,900 | — | — |
| 2004-12-07 | $7.15 | $7.15 | 122,000 | — | — |
| 2004-12-06 | $7.22 | $7.22 | 89,500 | — | — |
| 2004-12-03 | $7.34 | $7.34 | 177,500 | — | — |
| 2004-12-02 | $7.16 | $7.16 | 153,600 | — | — |
| 2004-12-01 | $7.15 | $7.15 | 292,100 | — | — |
| 2004-11-30 | $7.12 | $7.12 | 211,500 | — | — |
| 2004-11-29 | $6.93 | $6.93 | 133,700 | — | — |
| 2004-11-26 | $6.83 | $6.83 | 56,800 | — | — |
| 2004-11-24 | $6.60 | $6.60 | 127,800 | — | — |
| 2004-11-23 | $6.40 | $6.40 | 99,900 | — | — |
| 2004-11-22 | $6.32 | $6.32 | 241,900 | — | — |
| 2004-11-19 | $6.44 | $6.44 | 95,500 | — | — |
| 2004-11-18 | $6.60 | $6.60 | 167,200 | — | — |
| 2004-11-17 | $6.78 | $6.78 | 98,600 | — | — |
| 2004-11-16 | $6.53 | $6.53 | 120,500 | — | — |
| 2004-11-15 | $6.46 | $6.46 | 156,900 | — | — |
| 2004-11-12 | $6.52 | $6.52 | 189,400 | — | — |
| 2004-11-11 | $6.25 | $6.25 | 177,200 | — | — |
| 2004-11-10 | $5.95 | $5.95 | 109,400 | — | — |
| 2004-11-09 | $5.95 | $5.95 | 210,600 | — | — |
| 2004-11-08 | $5.79 | $5.79 | 194,400 | — | — |
| 2004-11-05 | $5.79 | $5.79 | 362,300 | — | — |
| 2004-11-04 | $6.04 | $6.04 | 845,700 | — | — |
| 2004-11-03 | $6.97 | $6.97 | 120,100 | — | — |
| 2004-11-02 | $6.91 | $6.91 | 94,800 | — | — |
| 2004-11-01 | $6.81 | $6.81 | 106,100 | — | — |
| 2004-10-29 | $6.89 | $6.89 | 46,300 | — | — |
| 2004-10-28 | $6.90 | $6.90 | 163,900 | — | — |
| 2004-10-27 | $7.01 | $7.01 | 157,000 | — | — |
| 2004-10-26 | $7.08 | $7.08 | 134,100 | — | — |
| 2004-10-25 | $7.06 | $7.06 | 119,900 | — | — |
| 2004-10-22 | $7.23 | $7.23 | 82,400 | — | — |
| 2004-10-21 | $7.49 | $7.49 | 105,000 | — | — |
| 2004-10-20 | $7.57 | $7.57 | 100,500 | — | — |
| 2004-10-19 | $7.66 | $7.66 | 170,900 | — | — |
| 2004-10-18 | $7.48 | $7.48 | 188,100 | — | — |
| 2004-10-15 | $7.29 | $7.29 | 196,100 | — | — |
| 2004-10-14 | $7.12 | $7.12 | 125,900 | — | — |
| 2004-10-13 | $7.43 | $7.43 | 171,600 | — | — |
| 2004-10-12 | $7.65 | $7.65 | 145,000 | — | — |
| 2004-10-11 | $7.85 | $7.85 | 270,000 | — | — |
| 2004-10-08 | $7.64 | $7.64 | 133,500 | — | — |
| 2004-10-07 | $7.91 | $7.91 | 230,500 | — | — |
| 2004-10-06 | $8.20 | $8.20 | 257,200 | — | — |
| 2004-10-05 | $7.92 | $7.92 | 238,000 | — | — |
| 2004-10-04 | $7.83 | $7.83 | 229,300 | — | — |
| 2004-10-01 | $7.48 | $7.48 | 170,300 | — | — |
| 2004-09-30 | $7.26 | $7.26 | 304,800 | — | — |
| 2004-09-29 | $7.37 | $7.37 | 109,200 | — | — |
| 2004-09-28 | $7.18 | $7.18 | 180,000 | — | — |
| 2004-09-27 | $7.19 | $7.19 | 155,700 | — | — |
| 2004-09-24 | $7.20 | $7.20 | 81,000 | — | — |
| 2004-09-23 | $7.13 | $7.13 | 164,500 | — | — |
| 2004-09-22 | $6.94 | $6.94 | 231,500 | — | — |
| 2004-09-21 | $7.25 | $7.25 | 145,000 | — | — |
| 2004-09-20 | $7.26 | $7.26 | 86,100 | — | — |
| 2004-09-17 | $7.20 | $7.20 | 142,600 | — | — |
| 2004-09-16 | $7.07 | $7.07 | 413,800 | — | — |
| 2004-09-15 | $6.85 | $6.85 | 183,200 | — | — |
| 2004-09-14 | $6.80 | $6.80 | 125,400 | — | — |
| 2004-09-13 | $6.61 | $6.61 | 103,100 | — | — |
| 2004-09-10 | $6.40 | $6.40 | 121,200 | — | — |
| 2004-09-09 | $6.41 | $6.41 | 132,400 | — | — |
| 2004-09-08 | $6.30 | $6.30 | 173,200 | — | — |
| 2004-09-07 | $6.22 | $6.22 | 97,500 | — | — |
| 2004-09-03 | $6.25 | $6.25 | 116,100 | — | — |
| 2004-09-02 | $6.25 | $6.25 | 97,900 | — | — |
| 2004-09-01 | $6.00 | $6.00 | 138,000 | — | — |
| 2004-08-31 | $6.19 | $6.19 | 234,900 | — | — |
| 2004-08-30 | $6.30 | $6.30 | 428,200 | — | — |
| 2004-08-27 | $5.54 | $5.54 | 74,100 | — | — |
| 2004-08-26 | $5.36 | $5.36 | 60,600 | — | — |
| 2004-08-25 | $5.43 | $5.43 | 51,600 | — | — |
| 2004-08-24 | $5.49 | $5.49 | 45,700 | — | — |
| 2004-08-23 | $5.40 | $5.40 | 81,800 | — | — |
| 2004-08-20 | $5.51 | $5.51 | 59,100 | — | — |
| 2004-08-19 | $5.30 | $5.30 | 104,700 | — | — |
| 2004-08-18 | $5.03 | $5.03 | 151,800 | — | — |
| 2004-08-17 | $5.10 | $5.10 | 77,700 | — | — |
| 2004-08-16 | $5.15 | $5.15 | 102,600 | — | — |
| 2004-08-13 | $5.32 | $5.32 | 114,200 | — | — |
| 2004-08-12 | $5.22 | $5.22 | 141,300 | — | — |
| 2004-08-11 | $5.36 | $5.36 | 106,400 | — | — |
| 2004-08-10 | $5.27 | $5.27 | 53,800 | — | — |
| 2004-08-09 | $5.32 | $5.32 | 84,800 | — | — |
| 2004-08-06 | $5.24 | $5.24 | 159,000 | — | — |
| 2004-08-05 | $5.55 | $5.55 | 211,600 | — | — |
| 2004-08-04 | $5.10 | $5.10 | 49,200 | — | — |
| 2004-08-03 | $4.99 | $4.99 | 112,500 | — | — |
| 2004-08-02 | $5.18 | $5.18 | 126,700 | — | — |
| 2004-07-30 | $4.80 | $4.80 | 72,000 | — | — |
| 2004-07-29 | $4.68 | $4.68 | 57,200 | — | — |
| 2004-07-28 | $4.63 | $4.63 | 41,200 | — | — |
| 2004-07-27 | $4.70 | $4.70 | 69,700 | — | — |
| 2004-07-26 | $4.58 | $4.58 | 50,400 | — | — |
| 2004-07-23 | $4.64 | $4.64 | 106,900 | — | — |
| 2004-07-22 | $4.79 | $4.79 | 122,200 | — | — |
| 2004-07-21 | $4.92 | $4.92 | 50,700 | — | — |
| 2004-07-20 | $5.02 | $5.02 | 121,800 | — | — |
| 2004-07-19 | $5.04 | $5.04 | 66,900 | — | — |
| 2004-07-16 | $5.12 | $5.12 | 155,300 | — | — |
| 2004-07-15 | $5.20 | $5.20 | 76,000 | — | — |
| 2004-07-14 | $5.20 | $5.20 | 125,700 | — | — |
| 2004-07-13 | $5.36 | $5.36 | 109,400 | — | — |
| 2004-07-12 | $5.33 | $5.33 | 101,000 | — | — |
| 2004-07-09 | $5.34 | $5.34 | 247,900 | — | — |
| 2004-07-08 | $5.26 | $5.26 | 115,800 | — | — |
| 2004-07-07 | $5.43 | $5.43 | 97,400 | — | — |
| 2004-07-06 | $5.32 | $5.32 | 159,800 | — | — |
| 2004-07-02 | $5.36 | $5.36 | 170,400 | — | — |
| 2004-07-01 | $5.28 | $5.28 | 152,600 | — | — |
| 2004-06-30 | $5.27 | $5.27 | 131,400 | — | — |
| 2004-06-29 | $5.36 | $5.36 | 131,900 | — | — |
| 2004-06-28 | $5.28 | $5.28 | 210,700 | — | — |
| 2004-06-25 | $5.08 | $5.08 | 811,200 | — | — |
| 2004-06-24 | $5.18 | $5.18 | 162,200 | — | — |
| 2004-06-23 | $5.32 | $5.32 | 92,100 | — | — |
| 2004-06-22 | $5.29 | $5.29 | 80,200 | — | — |
| 2004-06-21 | $5.29 | $5.29 | 117,800 | — | — |
| 2004-06-18 | $5.35 | $5.35 | 138,400 | — | — |
| 2004-06-17 | $5.32 | $5.32 | 168,200 | — | — |
| 2004-06-16 | $5.31 | $5.31 | 212,400 | — | — |
| 2004-06-15 | $5.09 | $5.09 | 431,800 | — | — |
| 2004-06-14 | $4.83 | $4.83 | 173,500 | — | — |
| 2004-06-10 | $5.01 | $5.01 | 182,600 | — | — |
| 2004-06-09 | $5.14 | $5.14 | 99,800 | — | — |
| 2004-06-08 | $5.25 | $5.25 | 72,500 | — | — |
| 2004-06-07 | $5.27 | $5.27 | 128,900 | — | — |
| 2004-06-04 | $5.30 | $5.30 | 89,800 | — | — |
| 2004-06-03 | $5.16 | $5.16 | 115,300 | — | — |
| 2004-06-02 | $5.29 | $5.29 | 140,900 | — | — |
| 2004-06-01 | $5.15 | $5.15 | 174,000 | — | — |
| 2004-05-28 | $5.10 | $5.10 | 237,600 | — | — |
| 2004-05-27 | $5.45 | $5.45 | 160,200 | — | — |
| 2004-05-26 | $5.45 | $5.45 | 208,100 | — | — |
| 2004-05-25 | $5.31 | $5.31 | 197,100 | — | — |
| 2004-05-24 | $5.01 | $5.01 | 137,600 | — | — |
| 2004-05-21 | $4.95 | $4.95 | 218,300 | — | — |
| 2004-05-20 | $4.76 | $4.76 | 200,600 | — | — |
| 2004-05-19 | $4.66 | $4.66 | 128,000 | — | — |
| 2004-05-18 | $4.91 | $4.91 | 187,500 | — | — |
| 2004-05-17 | $5.05 | $5.05 | 538,400 | — | — |
| 2004-05-14 | $4.84 | $4.84 | 290,200 | — | — |
| 2004-05-13 | $5.26 | $5.26 | 214,100 | — | — |
| 2004-05-12 | $5.28 | $5.28 | 254,400 | — | — |
| 2004-05-11 | $5.33 | $5.33 | 304,500 | — | — |
| 2004-05-10 | $5.41 | $5.41 | 175,300 | — | — |
| 2004-05-07 | $5.57 | $5.57 | 130,500 | — | — |
| 2004-05-06 | $5.66 | $5.66 | 125,200 | — | — |
| 2004-05-05 | $5.70 | $5.70 | 87,400 | — | — |
| 2004-05-04 | $5.66 | $5.66 | 172,100 | — | — |
| 2004-05-03 | $5.55 | $5.55 | 245,200 | — | — |
| 2004-04-30 | $5.72 | $5.72 | 164,800 | — | — |
| 2004-04-29 | $5.94 | $5.94 | 175,500 | — | — |
| 2004-04-28 | $5.93 | $5.93 | 168,900 | — | — |
| 2004-04-27 | $6.15 | $6.15 | 202,500 | — | — |
| 2004-04-26 | $6.05 | $6.05 | 101,300 | — | — |
| 2004-04-23 | $6.13 | $6.13 | 103,700 | — | — |
| 2004-04-22 | $6.24 | $6.24 | 372,500 | — | — |
| 2004-04-21 | $6.01 | $6.01 | 92,700 | — | — |
| 2004-04-20 | $5.81 | $5.81 | 153,100 | — | — |
| 2004-04-19 | $6.16 | $6.16 | 171,200 | — | — |
| 2004-04-16 | $5.75 | $5.75 | 117,400 | — | — |
| 2004-04-15 | $5.78 | $5.78 | 112,000 | — | — |
| 2004-04-14 | $5.85 | $5.85 | 82,800 | — | — |
| 2004-04-13 | $5.90 | $5.90 | 214,000 | — | — |
| 2004-04-12 | $6.16 | $6.16 | 144,900 | — | — |
| 2004-04-08 | $6.08 | $6.08 | 130,800 | — | — |
| 2004-04-07 | $6.02 | $6.02 | 107,900 | — | — |
| 2004-04-06 | $6.04 | $6.04 | 97,400 | — | — |
| 2004-04-05 | $6.25 | $6.25 | 225,600 | — | — |
| 2004-04-02 | $6.00 | $6.00 | 90,200 | — | — |
| 2004-04-01 | $5.98 | $5.98 | 84,300 | — | — |
| 2004-03-31 | $5.95 | $5.95 | 151,700 | — | — |
| 2004-03-30 | $6.09 | $6.09 | 123,600 | — | — |
| 2004-03-29 | $6.01 | $6.01 | 116,300 | — | — |
| 2004-03-26 | $5.98 | $5.98 | 158,500 | — | — |
| 2004-03-25 | $5.83 | $5.83 | 156,200 | — | — |
| 2004-03-24 | $5.70 | $5.70 | 109,500 | — | — |
| 2004-03-23 | $5.53 | $5.53 | 72,600 | — | — |
| 2004-03-22 | $5.60 | $5.60 | 176,300 | — | — |
| 2004-03-19 | $5.76 | $5.76 | 246,600 | — | — |
| 2004-03-18 | $5.50 | $5.50 | 204,800 | — | — |
| 2004-03-17 | $5.64 | $5.64 | 128,400 | — | — |
| 2004-03-16 | $5.52 | $5.52 | 214,200 | — | — |
| 2004-03-15 | $5.62 | $5.62 | 191,800 | — | — |
| 2004-03-12 | $5.78 | $5.78 | 98,000 | — | — |
| 2004-03-11 | $5.72 | $5.72 | 195,300 | — | — |
| 2004-03-10 | $5.80 | $5.80 | 228,300 | — | — |
| 2004-03-09 | $6.08 | $6.08 | 156,700 | — | — |
| 2004-03-08 | $6.31 | $6.31 | 142,600 | — | — |
| 2004-03-05 | $6.41 | $6.41 | 227,200 | — | — |
| 2004-03-04 | $6.31 | $6.31 | 216,700 | — | — |
| 2004-03-03 | $6.18 | $6.18 | 159,200 | — | — |
| 2004-03-02 | $6.25 | $6.25 | 242,900 | — | — |
| 2004-03-01 | $6.30 | $6.30 | 154,600 | — | — |
| 2004-02-27 | $6.40 | $6.40 | 219,300 | — | — |
| 2004-02-26 | $6.69 | $6.69 | 301,400 | — | — |
| 2004-02-25 | $6.79 | $6.79 | 257,300 | — | — |
| 2004-02-24 | $6.51 | $6.51 | 178,700 | — | — |
| 2004-02-23 | $6.72 | $6.72 | 125,800 | — | — |
| 2004-02-20 | $6.87 | $6.87 | 112,100 | — | — |
| 2004-02-19 | $6.85 | $6.85 | 244,300 | — | — |
| 2004-02-18 | $6.90 | $6.90 | 227,000 | — | — |
| 2004-02-17 | $6.82 | $6.82 | 173,000 | — | — |
| 2004-02-13 | $6.58 | $6.58 | 165,300 | — | — |
| 2004-02-12 | $6.98 | $6.98 | 115,000 | — | — |
| 2004-02-11 | $7.12 | $7.12 | 262,100 | — | — |
| 2004-02-10 | $6.99 | $6.99 | 110,200 | — | — |
| 2004-02-09 | $7.11 | $7.11 | 303,900 | — | — |
| 2004-02-06 | $6.97 | $6.97 | 213,300 | — | — |
| 2004-02-05 | $6.56 | $6.56 | 167,700 | — | — |
| 2004-02-04 | $6.70 | $6.70 | 114,600 | — | — |
| 2004-02-03 | $6.98 | $6.98 | 125,900 | — | — |
| 2004-02-02 | $7.02 | $7.02 | 171,300 | — | — |
| 2004-01-30 | $7.06 | $7.06 | 174,700 | — | — |
| 2004-01-29 | $6.92 | $6.92 | 218,000 | — | — |
| 2004-01-28 | $7.10 | $7.10 | 291,200 | — | — |
| 2004-01-27 | $7.07 | $7.07 | 634,700 | — | — |
| 2004-01-26 | $7.42 | $7.42 | 832,000 | — | — |
| 2004-01-23 | $8.10 | $8.10 | 244,800 | — | — |
| 2004-01-22 | $8.19 | $8.19 | 233,100 | — | — |
| 2004-01-21 | $8.00 | $8.00 | 163,000 | — | — |
| 2004-01-20 | $8.04 | $8.04 | 223,300 | — | — |
| 2004-01-16 | $7.99 | $7.99 | 196,800 | — | — |
| 2004-01-15 | $7.73 | $7.73 | 138,700 | — | — |
| 2004-01-14 | $7.83 | $7.83 | 203,100 | — | — |
| 2004-01-13 | $7.46 | $7.46 | 241,200 | — | — |
| 2004-01-12 | $7.38 | $7.38 | 1,103,400 | — | — |
| 2004-01-09 | $7.06 | $7.06 | 248,600 | — | — |
| 2004-01-08 | $6.90 | $6.90 | 807,600 | — | — |
| 2004-01-07 | $7.00 | $7.00 | 1,377,000 | — | — |
| 2004-01-06 | $5.73 | $5.73 | 81,900 | — | — |
| 2004-01-05 | $5.83 | $5.83 | 83,700 | — | — |
| 2004-01-02 | $5.79 | $5.79 | 79,000 | — | — |