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
- 1994-03-04 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 | $5.78 | $5.78 | 327,900 | — | — |
| 2004-12-30 | $5.84 | $5.84 | 102,000 | — | — |
| 2004-12-29 | $5.85 | $5.85 | 38,800 | — | — |
| 2004-12-28 | $5.89 | $5.89 | 85,800 | — | — |
| 2004-12-27 | $5.82 | $5.82 | 54,300 | — | — |
| 2004-12-23 | $5.86 | $5.86 | 107,800 | — | — |
| 2004-12-22 | $5.82 | $5.82 | 163,500 | — | — |
| 2004-12-21 | $5.54 | $5.54 | 49,500 | — | — |
| 2004-12-20 | $5.36 | $5.36 | 62,200 | — | — |
| 2004-12-17 | $5.49 | $5.49 | 91,400 | — | — |
| 2004-12-16 | $5.54 | $5.54 | 74,500 | — | — |
| 2004-12-15 | $5.42 | $5.42 | 130,400 | — | — |
| 2004-12-14 | $5.66 | $5.66 | 69,800 | — | — |
| 2004-12-13 | $5.86 | $5.86 | 78,400 | — | — |
| 2004-12-10 | $5.83 | $5.83 | 91,500 | — | — |
| 2004-12-09 | $5.80 | $5.80 | 135,600 | — | — |
| 2004-12-08 | $5.92 | $5.92 | 116,500 | — | — |
| 2004-12-07 | $5.94 | $5.94 | 199,200 | — | — |
| 2004-12-06 | $6.20 | $6.20 | 231,700 | — | — |
| 2004-12-03 | $6.26 | $6.26 | 286,400 | — | — |
| 2004-12-02 | $6.48 | $6.48 | 148,500 | — | — |
| 2004-12-01 | $6.69 | $6.69 | 105,800 | — | — |
| 2004-11-30 | $6.60 | $6.60 | 112,400 | — | — |
| 2004-11-29 | $6.66 | $6.66 | 79,900 | — | — |
| 2004-11-26 | $6.49 | $6.49 | 11,000 | — | — |
| 2004-11-24 | $6.54 | $6.54 | 22,300 | — | — |
| 2004-11-23 | $6.56 | $6.56 | 117,100 | — | — |
| 2004-11-22 | $6.25 | $6.25 | 64,200 | — | — |
| 2004-11-19 | $6.24 | $6.24 | 19,000 | — | — |
| 2004-11-18 | $6.41 | $6.41 | 45,000 | — | — |
| 2004-11-17 | $6.52 | $6.52 | 92,000 | — | — |
| 2004-11-16 | $6.27 | $6.27 | 35,700 | — | — |
| 2004-11-15 | $6.50 | $6.50 | 69,800 | — | — |
| 2004-11-12 | $6.27 | $6.27 | 57,800 | — | — |
| 2004-11-11 | $6.58 | $6.58 | 113,000 | — | — |
| 2004-11-10 | $6.74 | $6.74 | 107,700 | — | — |
| 2004-11-09 | $6.64 | $6.64 | 159,400 | — | — |
| 2004-11-08 | $6.62 | $6.62 | 137,300 | — | — |
| 2004-11-05 | $6.51 | $6.51 | 326,000 | — | — |
| 2004-11-04 | $5.96 | $5.96 | 63,600 | — | — |
| 2004-11-03 | $5.93 | $5.93 | 186,600 | — | — |
| 2004-11-02 | $5.46 | $5.46 | 175,800 | — | — |
| 2004-11-01 | $5.23 | $5.23 | 39,200 | — | — |
| 2004-10-29 | $5.28 | $5.28 | 37,300 | — | — |
| 2004-10-28 | $5.24 | $5.24 | 75,300 | — | — |
| 2004-10-27 | $5.15 | $5.15 | 41,900 | — | — |
| 2004-10-26 | $5.00 | $5.00 | 119,400 | — | — |
| 2004-10-25 | $5.09 | $5.09 | 78,200 | — | — |
| 2004-10-22 | $5.09 | $5.09 | 66,800 | — | — |
| 2004-10-21 | $5.17 | $5.17 | 72,400 | — | — |
| 2004-10-20 | $5.30 | $5.30 | 61,300 | — | — |
| 2004-10-19 | $4.99 | $4.99 | 42,100 | — | — |
| 2004-10-18 | $5.12 | $5.12 | 101,200 | — | — |
| 2004-10-15 | $4.89 | $4.89 | 90,500 | — | — |
| 2004-10-14 | $4.72 | $4.72 | 34,600 | — | — |
| 2004-10-13 | $4.80 | $4.80 | 96,100 | — | — |
| 2004-10-12 | $5.14 | $5.14 | 48,800 | — | — |
| 2004-10-11 | $5.21 | $5.21 | 22,600 | — | — |
| 2004-10-08 | $5.08 | $5.08 | 40,500 | — | — |
| 2004-10-07 | $5.19 | $5.19 | 60,900 | — | — |
| 2004-10-06 | $5.21 | $5.21 | 62,400 | — | — |
| 2004-10-05 | $5.05 | $5.05 | 46,000 | — | — |
| 2004-10-04 | $5.06 | $5.06 | 82,800 | — | — |
| 2004-10-01 | $5.20 | $5.20 | 61,300 | — | — |
| 2004-09-30 | $5.10 | $5.10 | 56,900 | — | — |
| 2004-09-29 | $5.08 | $5.08 | 28,200 | — | — |
| 2004-09-28 | $5.00 | $5.00 | 84,200 | — | — |
| 2004-09-27 | $5.02 | $5.02 | 109,500 | — | — |
| 2004-09-24 | $5.09 | $5.09 | 56,800 | — | — |
| 2004-09-23 | $5.11 | $5.11 | 66,900 | — | — |
| 2004-09-22 | $5.15 | $5.15 | 88,100 | — | — |
| 2004-09-21 | $5.42 | $5.42 | 51,000 | — | — |
| 2004-09-20 | $5.33 | $5.33 | 44,600 | — | — |
| 2004-09-17 | $5.41 | $5.41 | 113,400 | — | — |
| 2004-09-16 | $5.29 | $5.29 | 58,500 | — | — |
| 2004-09-15 | $5.15 | $5.15 | 98,300 | — | — |
| 2004-09-14 | $5.41 | $5.41 | 105,300 | — | — |
| 2004-09-13 | $5.14 | $5.14 | 125,400 | — | — |
| 2004-09-10 | $5.37 | $5.37 | 84,700 | — | — |
| 2004-09-09 | $5.63 | $5.63 | 66,200 | — | — |
| 2004-09-08 | $5.70 | $5.70 | 34,200 | — | — |
| 2004-09-07 | $5.92 | $5.92 | 45,300 | — | — |
| 2004-09-03 | $5.90 | $5.90 | 27,800 | — | — |
| 2004-09-02 | $5.94 | $5.94 | 48,200 | — | — |
| 2004-09-01 | $5.87 | $5.87 | 291,900 | — | — |
| 2004-08-31 | $5.89 | $5.89 | 117,100 | — | — |
| 2004-08-30 | $5.68 | $5.68 | 45,100 | — | — |
| 2004-08-27 | $5.79 | $5.79 | 49,500 | — | — |
| 2004-08-26 | $5.92 | $5.92 | 66,800 | — | — |
| 2004-08-25 | $5.76 | $5.76 | 128,600 | — | — |
| 2004-08-24 | $5.87 | $5.87 | 771,000 | — | — |
| 2004-08-23 | $6.04 | $6.04 | 110,400 | — | — |
| 2004-08-20 | $6.21 | $6.21 | 104,300 | — | — |
| 2004-08-19 | $6.00 | $6.00 | 146,300 | — | — |
| 2004-08-18 | $6.14 | $6.14 | 218,500 | — | — |
| 2004-08-17 | $5.46 | $5.46 | 40,800 | — | — |
| 2004-08-16 | $5.62 | $5.62 | 49,400 | — | — |
| 2004-08-13 | $5.39 | $5.39 | 24,200 | — | — |
| 2004-08-12 | $5.35 | $5.35 | 37,900 | — | — |
| 2004-08-11 | $5.35 | $5.35 | 32,700 | — | — |
| 2004-08-10 | $5.38 | $5.38 | 62,400 | — | — |
| 2004-08-09 | $5.27 | $5.27 | 128,000 | — | — |
| 2004-08-06 | $5.14 | $5.14 | 89,000 | — | — |
| 2004-08-05 | $5.45 | $5.45 | 49,800 | — | — |
| 2004-08-04 | $5.29 | $5.29 | 50,700 | — | — |
| 2004-08-03 | $5.44 | $5.44 | 170,800 | — | — |
| 2004-08-02 | $5.13 | $5.13 | 169,700 | — | — |
| 2004-07-30 | $5.77 | $5.77 | 128,200 | — | — |
| 2004-07-29 | $5.68 | $5.68 | 110,500 | — | — |
| 2004-07-28 | $5.30 | $5.30 | 99,200 | — | — |
| 2004-07-27 | $5.28 | $5.28 | 294,600 | — | — |
| 2004-07-26 | $4.52 | $4.52 | 121,100 | — | — |
| 2004-07-23 | $4.80 | $4.80 | 193,800 | — | — |
| 2004-07-22 | $4.96 | $4.96 | 149,800 | — | — |
| 2004-07-21 | $5.10 | $5.10 | 120,200 | — | — |
| 2004-07-20 | $5.27 | $5.27 | 120,600 | — | — |
| 2004-07-19 | $5.33 | $5.33 | 121,400 | — | — |
| 2004-07-16 | $5.64 | $5.64 | 74,400 | — | — |
| 2004-07-15 | $5.97 | $5.97 | 41,400 | — | — |
| 2004-07-14 | $5.99 | $5.99 | 97,200 | — | — |
| 2004-07-13 | $6.08 | $6.08 | 98,000 | — | — |
| 2004-07-12 | $6.08 | $6.08 | 142,000 | — | — |
| 2004-07-09 | $5.87 | $5.87 | 375,500 | — | — |
| 2004-07-08 | $6.18 | $6.18 | 121,100 | — | — |
| 2004-07-07 | $6.51 | $6.51 | 33,000 | — | — |
| 2004-07-06 | $6.65 | $6.65 | 127,900 | — | — |
| 2004-07-02 | $6.94 | $6.94 | 53,000 | — | — |
| 2004-07-01 | $6.90 | $6.90 | 140,600 | — | — |
| 2004-06-30 | $6.90 | $6.90 | 242,900 | — | — |
| 2004-06-29 | $7.21 | $7.21 | 77,900 | — | — |
| 2004-06-28 | $7.29 | $7.29 | 170,200 | — | — |
| 2004-06-25 | $7.84 | $7.84 | 1,103,700 | — | — |
| 2004-06-24 | $7.62 | $7.62 | 67,400 | — | — |
| 2004-06-23 | $7.51 | $7.51 | 237,600 | — | — |
| 2004-06-22 | $7.86 | $7.86 | 101,200 | — | — |
| 2004-06-21 | $7.78 | $7.78 | 125,500 | — | — |
| 2004-06-18 | $7.86 | $7.86 | 387,700 | — | — |
| 2004-06-17 | $7.83 | $7.83 | 69,900 | — | — |
| 2004-06-16 | $7.77 | $7.77 | 84,300 | — | — |
| 2004-06-15 | $7.93 | $7.93 | 197,600 | — | — |
| 2004-06-14 | $7.50 | $7.50 | 128,400 | — | — |
| 2004-06-10 | $7.83 | $7.83 | 123,500 | — | — |
| 2004-06-09 | $8.15 | $8.15 | 252,500 | — | — |
| 2004-06-08 | $8.42 | $8.42 | 962,900 | — | — |
| 2004-06-07 | $8.78 | $8.78 | 551,200 | — | — |
| 2004-06-04 | $9.88 | $9.88 | 202,900 | — | — |
| 2004-06-03 | $9.88 | $9.88 | 278,100 | — | — |
| 2004-06-02 | $10.82 | $10.82 | 116,800 | — | — |
| 2004-06-01 | $11.15 | $11.15 | 210,200 | — | — |
| 2004-05-28 | $10.80 | $10.80 | 148,100 | — | — |
| 2004-05-27 | $10.90 | $10.90 | 199,700 | — | — |
| 2004-05-26 | $10.62 | $10.62 | 202,900 | — | — |
| 2004-05-25 | $10.52 | $10.52 | 739,000 | — | — |
| 2004-05-24 | $9.90 | $9.90 | 190,500 | — | — |
| 2004-05-21 | $9.26 | $9.26 | 79,000 | — | — |
| 2004-05-20 | $9.00 | $9.00 | 68,400 | — | — |
| 2004-05-19 | $9.34 | $9.34 | 71,900 | — | — |
| 2004-05-18 | $9.70 | $9.70 | 189,300 | — | — |
| 2004-05-17 | $9.42 | $9.42 | 143,200 | — | — |
| 2004-05-14 | $9.69 | $9.69 | 223,500 | — | — |
| 2004-05-13 | $9.59 | $9.59 | 125,400 | — | — |
| 2004-05-12 | $8.83 | $8.83 | 93,200 | — | — |
| 2004-05-11 | $8.91 | $8.91 | 79,000 | — | — |
| 2004-05-10 | $8.60 | $8.60 | 315,800 | — | — |
| 2004-05-07 | $9.39 | $9.39 | 79,700 | — | — |
| 2004-05-06 | $9.48 | $9.48 | 110,700 | — | — |
| 2004-05-05 | $9.41 | $9.41 | 220,600 | — | — |
| 2004-05-04 | $8.75 | $8.75 | 149,500 | — | — |
| 2004-05-03 | $8.97 | $8.97 | 254,400 | — | — |
| 2004-04-30 | $8.70 | $8.70 | 463,300 | — | — |
| 2004-04-29 | $9.63 | $9.63 | 175,600 | — | — |
| 2004-04-28 | $10.00 | $10.00 | 337,600 | — | — |
| 2004-04-27 | $9.65 | $9.65 | 1,561,600 | — | — |
| 2004-04-26 | $8.95 | $8.95 | 661,400 | — | — |
| 2004-04-23 | $7.60 | $7.60 | 164,600 | — | — |
| 2004-04-22 | $7.80 | $7.80 | 137,600 | — | — |
| 2004-04-21 | $7.65 | $7.65 | 94,300 | — | — |
| 2004-04-20 | $7.55 | $7.55 | 19,400 | — | — |
| 2004-04-19 | $7.59 | $7.59 | 25,300 | — | — |
| 2004-04-16 | $7.59 | $7.59 | 106,400 | — | — |
| 2004-04-15 | $7.54 | $7.54 | 93,800 | — | — |
| 2004-04-14 | $7.85 | $7.85 | 70,000 | — | — |
| 2004-04-13 | $7.81 | $7.81 | 33,400 | — | — |
| 2004-04-12 | $7.89 | $7.89 | 15,300 | — | — |
| 2004-04-08 | $8.00 | $8.00 | 48,400 | — | — |
| 2004-04-07 | $7.84 | $7.84 | 47,600 | — | — |
| 2004-04-06 | $7.90 | $7.90 | 62,100 | — | — |
| 2004-04-05 | $8.17 | $8.17 | 72,400 | — | — |
| 2004-04-02 | $8.00 | $8.00 | 117,300 | — | — |
| 2004-04-01 | $8.04 | $8.04 | 141,700 | — | — |
| 2004-03-31 | $8.35 | $8.35 | 226,000 | — | — |
| 2004-03-30 | $7.81 | $7.81 | 55,000 | — | — |
| 2004-03-29 | $7.75 | $7.75 | 61,000 | — | — |
| 2004-03-26 | $7.81 | $7.81 | 32,600 | — | — |
| 2004-03-25 | $7.85 | $7.85 | 131,300 | — | — |
| 2004-03-24 | $7.57 | $7.57 | 96,200 | — | — |
| 2004-03-23 | $7.76 | $7.76 | 67,200 | — | — |
| 2004-03-22 | $7.50 | $7.50 | 39,300 | — | — |
| 2004-03-19 | $7.85 | $7.85 | 50,700 | — | — |
| 2004-03-18 | $8.03 | $8.03 | 119,200 | — | — |
| 2004-03-17 | $7.75 | $7.75 | 96,600 | — | — |
| 2004-03-16 | $7.64 | $7.64 | 90,700 | — | — |
| 2004-03-15 | $7.70 | $7.70 | 93,000 | — | — |
| 2004-03-12 | $8.13 | $8.13 | 64,300 | — | — |
| 2004-03-11 | $8.15 | $8.15 | 94,300 | — | — |
| 2004-03-10 | $8.30 | $8.30 | 231,100 | — | — |
| 2004-03-09 | $8.42 | $8.42 | 686,900 | — | — |
| 2004-03-08 | $7.56 | $7.56 | 138,700 | — | — |
| 2004-03-05 | $7.29 | $7.29 | 464,500 | — | — |
| 2004-03-04 | $7.71 | $7.71 | 252,900 | — | — |
| 2004-03-03 | $7.25 | $7.25 | 185,900 | — | — |
| 2004-03-02 | $6.95 | $6.95 | 68,200 | — | — |
| 2004-03-01 | $6.87 | $6.87 | 192,600 | — | — |
| 2004-02-27 | $6.87 | $6.87 | 44,100 | — | — |
| 2004-02-26 | $6.87 | $6.87 | 24,000 | — | — |
| 2004-02-25 | $6.82 | $6.82 | 71,000 | — | — |
| 2004-02-24 | $6.78 | $6.78 | 127,500 | — | — |
| 2004-02-23 | $7.05 | $7.05 | 202,300 | — | — |
| 2004-02-20 | $6.89 | $6.89 | 105,300 | — | — |
| 2004-02-19 | $6.84 | $6.84 | 392,700 | — | — |
| 2004-02-18 | $6.72 | $6.72 | 106,100 | — | — |
| 2004-02-17 | $6.64 | $6.64 | 265,700 | — | — |
| 2004-02-13 | $6.66 | $6.66 | 122,000 | — | — |
| 2004-02-12 | $6.45 | $6.45 | 227,600 | — | — |
| 2004-02-11 | $6.70 | $6.70 | 66,400 | — | — |
| 2004-02-10 | $6.71 | $6.71 | 91,600 | — | — |
| 2004-02-09 | $6.95 | $6.95 | 101,700 | — | — |
| 2004-02-06 | $6.95 | $6.95 | 125,500 | — | — |
| 2004-02-05 | $6.88 | $6.88 | 198,900 | — | — |
| 2004-02-04 | $6.74 | $6.74 | 141,700 | — | — |
| 2004-02-03 | $6.71 | $6.71 | 178,800 | — | — |
| 2004-02-02 | $6.82 | $6.82 | 30,400 | — | — |
| 2004-01-30 | $6.86 | $6.86 | 29,300 | — | — |
| 2004-01-29 | $6.75 | $6.75 | 131,800 | — | — |
| 2004-01-28 | $7.06 | $7.06 | 50,400 | — | — |
| 2004-01-27 | $7.20 | $7.20 | 76,000 | — | — |
| 2004-01-26 | $7.23 | $7.23 | 146,000 | — | — |
| 2004-01-23 | $7.20 | $7.20 | 94,900 | — | — |
| 2004-01-22 | $7.24 | $7.24 | 86,600 | — | — |
| 2004-01-21 | $7.05 | $7.05 | 73,000 | — | — |
| 2004-01-20 | $7.10 | $7.10 | 112,600 | — | — |
| 2004-01-16 | $7.28 | $7.28 | 132,500 | — | — |
| 2004-01-15 | $6.91 | $6.91 | 65,500 | — | — |
| 2004-01-14 | $6.98 | $6.98 | 58,300 | — | — |
| 2004-01-13 | $7.06 | $7.06 | 162,900 | — | — |
| 2004-01-12 | $6.70 | $6.70 | 68,900 | — | — |
| 2004-01-09 | $6.52 | $6.52 | 136,600 | — | — |
| 2004-01-08 | $6.71 | $6.71 | 182,400 | — | — |
| 2004-01-07 | $6.51 | $6.51 | 189,800 | — | — |
| 2004-01-06 | $6.53 | $6.53 | 57,200 | — | — |
| 2004-01-05 | $6.50 | $6.50 | 347,900 | — | — |
| 2004-01-02 | $6.62 | $6.62 | 56,100 | — | — |