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
- 2004-01-23 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 | $12.01 | $12.01 | 44,200 | — | — |
| 2004-12-30 | $11.95 | $11.95 | 9,200 | — | — |
| 2004-12-29 | $11.97 | $11.97 | 9,800 | — | — |
| 2004-12-28 | $11.62 | $11.62 | 6,200 | — | — |
| 2004-12-27 | $11.50 | $11.50 | 10,000 | — | — |
| 2004-12-23 | $10.71 | $10.70 | 9,400 | — | — |
| 2004-12-22 | $11.00 | $11.00 | 33,000 | — | — |
| 2004-12-21 | $11.08 | $11.08 | 15,000 | — | — |
| 2004-12-20 | $11.25 | $11.25 | 38,800 | — | — |
| 2004-12-17 | $10.00 | $10.00 | 29,800 | — | — |
| 2004-12-16 | $9.26 | $9.26 | 32,000 | — | — |
| 2004-12-15 | $9.53 | $9.53 | 24,400 | — | — |
| 2004-12-14 | $9.23 | $9.23 | 36,400 | — | — |
| 2004-12-13 | $9.50 | $9.50 | 89,400 | — | — |
| 2004-12-10 | $10.00 | $10.00 | 83,600 | — | — |
| 2004-12-09 | $11.18 | $11.18 | 29,400 | — | — |
| 2004-12-08 | $11.58 | $11.58 | 40,200 | — | — |
| 2004-12-07 | $11.78 | $11.78 | 27,600 | — | — |
| 2004-12-06 | $12.52 | $12.52 | 14,800 | — | — |
| 2004-12-03 | $12.80 | $12.80 | 21,200 | — | — |
| 2004-12-02 | $13.07 | $13.07 | 14,000 | — | — |
| 2004-12-01 | $12.77 | $12.77 | 24,600 | — | — |
| 2004-11-30 | $13.17 | $13.17 | 30,800 | — | — |
| 2004-11-29 | $13.14 | $13.14 | 45,600 | — | — |
| 2004-11-26 | $12.63 | $12.63 | 27,200 | — | — |
| 2004-11-24 | $12.90 | $12.90 | 93,200 | — | — |
| 2004-11-23 | $13.81 | $13.81 | 155,800 | — | — |
| 2004-11-22 | $13.07 | $13.07 | 122,400 | — | — |
| 2004-11-19 | $12.70 | $12.70 | 81,000 | — | — |
| 2004-11-18 | $11.25 | $11.25 | 96,000 | — | — |
| 2004-11-17 | $10.40 | $10.40 | 13,600 | — | — |
| 2004-11-16 | $10.25 | $10.25 | 38,400 | — | — |
| 2004-11-15 | $9.75 | $9.75 | 15,400 | — | — |
| 2004-11-12 | $9.00 | $9.00 | 1,400 | — | — |
| 2004-11-11 | $9.00 | $9.00 | 12,800 | — | — |
| 2004-11-10 | $8.55 | $8.55 | 19,000 | — | — |
| 2004-11-09 | $8.56 | $8.56 | 30,800 | — | — |
| 2004-11-08 | $9.00 | $9.00 | 31,800 | — | — |
| 2004-11-05 | $9.09 | $9.09 | 42,000 | — | — |
| 2004-11-04 | $9.38 | $9.38 | 114,600 | — | — |
| 2004-11-03 | $6.90 | $6.90 | 2,600 | — | — |
| 2004-11-02 | $7.25 | $7.25 | 4,200 | — | — |
| 2004-11-01 | $7.07 | $7.07 | 200 | — | — |
| 2004-10-29 | $7.22 | $7.22 | 1,000 | — | — |
| 2004-10-28 | $7.15 | $7.15 | 5,600 | — | — |
| 2004-10-27 | $7.40 | $7.40 | 12,800 | — | — |
| 2004-10-26 | $7.25 | $7.25 | 5,600 | — | — |
| 2004-10-25 | $7.44 | $7.44 | 1,000 | — | — |
| 2004-10-22 | $7.50 | $7.50 | 4,000 | — | — |
| 2004-10-21 | $7.50 | $7.50 | 3,000 | — | — |
| 2004-10-20 | $7.48 | $7.48 | 800 | — | — |
| 2004-10-19 | $7.75 | $7.75 | 5,400 | — | — |
| 2004-10-18 | $8.00 | $8.00 | 7,600 | — | — |
| 2004-10-15 | $7.38 | $7.38 | 3,200 | — | — |
| 2004-10-14 | $7.25 | $7.25 | 10,200 | — | — |
| 2004-10-13 | $7.55 | $7.55 | 35,400 | — | — |
| 2004-10-12 | $7.08 | $7.08 | 51,000 | — | — |
| 2004-10-11 | $7.13 | $7.13 | 36,800 | — | — |
| 2004-10-08 | $7.00 | $7.00 | 21,800 | — | — |
| 2004-10-07 | $7.00 | $7.00 | 14,600 | — | — |
| 2004-10-06 | $7.00 | $7.00 | 5,400 | — | — |
| 2004-10-05 | $7.00 | $7.00 | 19,400 | — | — |
| 2004-10-04 | $7.05 | $7.05 | 23,400 | — | — |
| 2004-10-01 | $7.10 | $7.10 | 600 | — | — |
| 2004-09-30 | $7.05 | $7.05 | 3,800 | — | — |
| 2004-09-29 | $6.98 | $6.98 | 3,600 | — | — |
| 2004-09-28 | $6.90 | $6.90 | 5,400 | — | — |
| 2004-09-27 | $7.00 | $7.00 | 5,800 | — | — |
| 2004-09-24 | $7.00 | $7.00 | 3,000 | — | — |
| 2004-09-23 | $7.13 | $7.13 | 48,200 | — | — |
| 2004-09-22 | $6.90 | $6.90 | 9,200 | — | — |
| 2004-09-21 | $7.10 | $7.10 | 3,200 | — | — |
| 2004-09-20 | $7.13 | $7.13 | 3,000 | — | — |
| 2004-09-17 | $7.13 | $7.13 | 5,400 | — | — |
| 2004-09-16 | $7.00 | $7.00 | 14,400 | — | — |
| 2004-09-15 | $7.00 | $7.00 | 21,400 | — | — |
| 2004-09-14 | $6.75 | $6.75 | 2,400 | — | — |
| 2004-09-13 | $6.50 | $6.50 | 10,200 | — | — |
| 2004-09-10 | $6.83 | $6.82 | 7,400 | — | — |
| 2004-09-09 | $6.75 | $6.75 | 16,400 | — | — |
| 2004-09-08 | $6.88 | $6.87 | 4,000 | — | — |
| 2004-09-07 | $6.75 | $6.75 | 9,000 | — | — |
| 2004-09-03 | $7.00 | $7.00 | 27,800 | — | — |
| 2004-09-02 | $7.00 | $7.00 | 90,400 | — | — |
| 2004-09-01 | $6.38 | $6.38 | 11,800 | — | — |
| 2004-08-31 | $5.63 | $5.63 | 49,600 | — | — |
| 2004-08-30 | $4.80 | $4.80 | 35,600 | — | — |
| 2004-08-27 | $4.68 | $4.68 | 30,400 | — | — |
| 2004-08-26 | $4.60 | $4.60 | 6,600 | — | — |
| 2004-08-25 | $4.53 | $4.53 | 24,400 | — | — |
| 2004-08-24 | $4.25 | $4.25 | 5,200 | — | — |
| 2004-08-23 | $4.30 | $4.30 | 4,600 | — | — |
| 2004-08-20 | $4.60 | $4.60 | 4,200 | — | — |
| 2004-08-19 | $4.50 | $4.50 | 9,200 | — | — |
| 2004-08-18 | $4.50 | $4.50 | 12,000 | — | — |
| 2004-08-17 | $4.45 | $4.45 | 0 | — | — |
| 2004-08-16 | $4.45 | $4.45 | 0 | — | — |
| 2004-08-13 | $4.45 | $4.45 | 13,800 | — | — |
| 2004-08-12 | $4.50 | $4.50 | 33,600 | — | — |
| 2004-08-11 | $4.50 | $4.50 | 0 | — | — |
| 2004-08-10 | $4.50 | $4.50 | 52,600 | — | — |
| 2004-08-09 | $4.53 | $4.53 | 13,600 | — | — |
| 2004-08-06 | $4.25 | $4.25 | 38,400 | — | — |
| 2004-08-05 | $4.53 | $4.53 | 34,000 | — | — |
| 2004-08-04 | $4.60 | $4.60 | 3,800 | — | — |
| 2004-08-03 | $4.51 | $4.51 | 1,200 | — | — |
| 2004-08-02 | $4.50 | $4.50 | 7,400 | — | — |
| 2004-07-30 | $4.60 | $4.60 | 0 | — | — |
| 2004-07-29 | $4.60 | $4.60 | 6,400 | — | — |
| 2004-07-28 | $4.63 | $4.63 | 31,400 | — | — |
| 2004-07-27 | $4.53 | $4.53 | 2,000 | — | — |
| 2004-07-26 | $4.53 | $4.53 | 15,800 | — | — |
| 2004-07-23 | $4.53 | $4.53 | 3,800 | — | — |
| 2004-07-22 | $4.53 | $4.53 | 8,000 | — | — |
| 2004-07-21 | $4.50 | $4.50 | 13,400 | — | — |
| 2004-07-20 | $4.25 | $4.25 | 7,800 | — | — |
| 2004-07-19 | $4.53 | $4.53 | 75,000 | — | — |
| 2004-07-16 | $4.13 | $4.13 | 1,200 | — | — |
| 2004-07-15 | $4.35 | $4.35 | 8,600 | — | — |
| 2004-07-14 | $4.40 | $4.40 | 1,000 | — | — |
| 2004-07-13 | $4.40 | $4.40 | 600 | — | — |
| 2004-07-12 | $4.35 | $4.35 | 0 | — | — |
| 2004-07-09 | $4.35 | $4.35 | 200 | — | — |
| 2004-07-08 | $4.50 | $4.50 | 14,200 | — | — |
| 2004-07-07 | $4.40 | $4.40 | 28,000 | — | — |
| 2004-07-06 | $4.50 | $4.50 | 21,800 | — | — |
| 2004-07-02 | $4.40 | $4.40 | 800 | — | — |
| 2004-07-01 | $4.50 | $4.50 | 26,800 | — | — |
| 2004-06-30 | $4.50 | $4.50 | 13,000 | — | — |
| 2004-06-29 | $4.30 | $4.30 | 0 | — | — |
| 2004-06-28 | $4.30 | $4.30 | 5,800 | — | — |
| 2004-06-25 | $4.13 | $4.13 | 16,800 | — | — |
| 2004-06-24 | $4.00 | $4.00 | 4,000 | — | — |
| 2004-06-23 | $3.95 | $3.95 | 8,600 | — | — |
| 2004-06-22 | $3.95 | $3.95 | 18,600 | — | — |
| 2004-06-21 | $4.00 | $4.00 | 8,200 | — | — |
| 2004-06-18 | $4.00 | $4.00 | 2,400 | — | — |
| 2004-06-17 | $4.00 | $4.00 | 2,000 | — | — |
| 2004-06-16 | $3.88 | $3.88 | 400 | — | — |
| 2004-06-15 | $4.15 | $4.15 | 2,000 | — | — |
| 2004-06-14 | $4.15 | $4.15 | 3,000 | — | — |
| 2004-06-10 | $4.00 | $4.00 | 2,000 | — | — |
| 2004-06-09 | $4.00 | $4.00 | 31,800 | — | — |
| 2004-06-08 | $3.98 | $3.97 | 6,000 | — | — |
| 2004-06-07 | $4.20 | $4.20 | 2,200 | — | — |
| 2004-06-04 | $4.00 | $4.00 | 1,200 | — | — |
| 2004-06-03 | $4.00 | $4.00 | 4,000 | — | — |
| 2004-06-02 | $4.00 | $4.00 | 800 | — | — |
| 2004-06-01 | $4.00 | $4.00 | 1,200 | — | — |
| 2004-05-28 | $4.13 | $4.13 | 5,000 | — | — |
| 2004-05-27 | $4.00 | $4.00 | 8,000 | — | — |
| 2004-05-26 | $4.00 | $4.00 | 3,800 | — | — |
| 2004-05-25 | $4.00 | $4.00 | 9,400 | — | — |
| 2004-05-24 | $4.00 | $4.00 | 5,000 | — | — |
| 2004-05-21 | $4.05 | $4.05 | 600 | — | — |
| 2004-05-20 | $4.08 | $4.07 | 21,400 | — | — |
| 2004-05-19 | $4.43 | $4.43 | 3,600 | — | — |
| 2004-05-18 | $4.38 | $4.38 | 11,000 | — | — |
| 2004-05-17 | $4.10 | $4.10 | 4,000 | — | — |
| 2004-05-14 | $4.38 | $4.38 | 200 | — | — |
| 2004-05-13 | $4.10 | $4.10 | 1,600 | — | — |
| 2004-05-12 | $4.18 | $4.18 | 1,600 | — | — |
| 2004-05-11 | $4.25 | $4.25 | 5,000 | — | — |
| 2004-05-10 | $4.25 | $4.25 | 800 | — | — |
| 2004-05-07 | $4.25 | $4.25 | 6,200 | — | — |
| 2004-05-06 | $4.25 | $4.25 | 4,800 | — | — |
| 2004-05-05 | $4.25 | $4.25 | 1,200 | — | — |
| 2004-05-04 | $4.50 | $4.50 | 3,800 | — | — |
| 2004-05-03 | $4.50 | $4.50 | 7,200 | — | — |
| 2004-04-30 | $4.30 | $4.30 | 30,400 | — | — |
| 2004-04-29 | $4.43 | $4.43 | 26,400 | — | — |
| 2004-04-28 | $4.53 | $4.53 | 30,600 | — | — |
| 2004-04-27 | $4.48 | $4.48 | 6,800 | — | — |
| 2004-04-26 | $4.50 | $4.50 | 3,200 | — | — |
| 2004-04-23 | $4.48 | $4.48 | 18,800 | — | — |
| 2004-04-22 | $4.25 | $4.25 | 72,800 | — | — |
| 2004-04-21 | $4.10 | $4.10 | 11,600 | — | — |
| 2004-04-20 | $4.10 | $4.10 | 15,000 | — | — |
| 2004-04-19 | $4.20 | $4.20 | 9,600 | — | — |
| 2004-04-16 | $4.20 | $4.20 | 5,400 | — | — |
| 2004-04-15 | $4.20 | $4.20 | 6,600 | — | — |
| 2004-04-14 | $4.13 | $4.13 | 30,600 | — | — |
| 2004-04-13 | $4.35 | $4.35 | 0 | — | — |
| 2004-04-12 | $4.35 | $4.35 | 15,000 | — | — |
| 2004-04-08 | $4.38 | $4.38 | 18,000 | — | — |
| 2004-04-07 | $4.63 | $4.63 | 59,000 | — | — |
| 2004-04-06 | $4.23 | $4.23 | 57,000 | — | — |
| 2004-04-05 | $4.00 | $4.00 | 2,800 | — | — |
| 2004-04-02 | $4.13 | $4.13 | 17,800 | — | — |
| 2004-04-01 | $4.08 | $4.07 | 20,400 | — | — |
| 2004-03-31 | $4.16 | $4.16 | 29,000 | — | — |
| 2004-03-30 | $4.05 | $4.05 | 30,800 | — | — |
| 2004-03-29 | $3.88 | $3.88 | 9,600 | — | — |
| 2004-03-26 | $3.63 | $3.63 | 600 | — | — |
| 2004-03-25 | $3.53 | $3.53 | 6,000 | — | — |
| 2004-03-24 | $3.55 | $3.55 | 8,400 | — | — |
| 2004-03-23 | $3.55 | $3.55 | 16,600 | — | — |
| 2004-03-22 | $3.63 | $3.63 | 62,400 | — | — |
| 2004-03-19 | $3.40 | $3.40 | 15,600 | — | — |
| 2004-03-18 | $3.35 | $3.35 | 11,400 | — | — |
| 2004-03-17 | $3.38 | $3.37 | 24,200 | — | — |
| 2004-03-16 | $3.43 | $3.43 | 39,400 | — | — |
| 2004-03-15 | $3.43 | $3.43 | 122,400 | — | — |
| 2004-03-12 | $3.55 | $3.55 | 97,400 | — | — |
| 2004-03-11 | $3.75 | $3.75 | 48,600 | — | — |
| 2004-03-10 | $4.00 | $4.00 | 15,800 | — | — |
| 2004-03-09 | $4.08 | $4.07 | 24,400 | — | — |
| 2004-03-08 | $4.05 | $4.05 | 21,800 | — | — |
| 2004-03-05 | $4.05 | $4.05 | 84,200 | — | — |
| 2004-03-04 | $4.10 | $4.10 | 800 | — | — |
| 2004-03-03 | $4.08 | $4.07 | 5,600 | — | — |
| 2004-03-02 | $4.05 | $4.05 | 3,800 | — | — |
| 2004-03-01 | $4.05 | $4.05 | 5,600 | — | — |
| 2004-02-27 | $4.08 | $4.07 | 11,800 | — | — |
| 2004-02-26 | $4.05 | $4.05 | 1,600 | — | — |
| 2004-02-25 | $4.05 | $4.05 | 1,400 | — | — |
| 2004-02-24 | $4.15 | $4.15 | 36,200 | — | — |
| 2004-02-23 | $4.06 | $4.06 | 5,000 | — | — |
| 2004-02-20 | $4.05 | $4.05 | 10,600 | — | — |
| 2004-02-19 | $4.05 | $4.05 | 23,200 | — | — |
| 2004-02-18 | $4.10 | $4.10 | 57,000 | — | — |
| 2004-02-17 | $4.10 | $4.10 | 232,200 | — | — |
| 2004-02-13 | $4.15 | $4.15 | 34,600 | — | — |
| 2004-02-12 | $4.15 | $4.15 | 1,600 | — | — |
| 2004-02-11 | $4.25 | $4.25 | 12,000 | — | — |
| 2004-02-10 | $4.15 | $4.15 | 23,600 | — | — |
| 2004-02-09 | $4.20 | $4.20 | 7,000 | — | — |
| 2004-02-06 | $4.15 | $4.15 | 13,400 | — | — |
| 2004-02-05 | $4.25 | $4.25 | 11,600 | — | — |
| 2004-02-04 | $4.25 | $4.25 | 15,800 | — | — |
| 2004-02-03 | $4.48 | $4.48 | 14,400 | — | — |
| 2004-02-02 | $4.25 | $4.25 | 2,800 | — | — |
| 2004-01-30 | $4.25 | $4.25 | 73,000 | — | — |
| 2004-01-29 | $4.22 | $4.22 | 58,400 | — | — |
| 2004-01-28 | $4.23 | $4.23 | 27,000 | — | — |
| 2004-01-27 | $4.23 | $4.23 | 11,000 | — | — |
| 2004-01-26 | $4.25 | $4.25 | 27,200 | — | — |
| 2004-01-23 | $4.18 | $4.18 | 18,000 | — | — |