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
- 1999-12-10 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 | $7.95 | $7.95 | 234,028 | — | — |
| 2004-12-30 | $8.00 | $8.00 | 315,510 | — | — |
| 2004-12-29 | $8.14 | $8.14 | 367,602 | — | — |
| 2004-12-28 | $8.05 | $8.05 | 380,509 | — | — |
| 2004-12-27 | $7.82 | $7.82 | 878,420 | — | — |
| 2004-12-23 | $8.10 | $8.10 | 1,247,421 | — | — |
| 2004-12-22 | $7.83 | $7.83 | 1,177,757 | — | — |
| 2004-12-21 | $7.39 | $7.39 | 361,071 | — | — |
| 2004-12-20 | $7.38 | $7.38 | 620,134 | — | — |
| 2004-12-17 | $7.47 | $7.47 | 542,073 | — | — |
| 2004-12-16 | $7.49 | $7.49 | 638,483 | — | — |
| 2004-12-15 | $7.59 | $7.59 | 989,291 | — | — |
| 2004-12-14 | $7.53 | $7.53 | 1,184,599 | — | — |
| 2004-12-13 | $7.41 | $7.41 | 1,173,870 | — | — |
| 2004-12-10 | $7.29 | $7.29 | 971,409 | — | — |
| 2004-12-09 | $7.00 | $7.00 | 286,276 | — | — |
| 2004-12-08 | $7.04 | $7.04 | 849,808 | — | — |
| 2004-12-07 | $7.02 | $7.02 | 801,292 | — | — |
| 2004-12-06 | $7.06 | $7.06 | 976,074 | — | — |
| 2004-12-03 | $7.13 | $7.13 | 963,789 | — | — |
| 2004-12-02 | $7.13 | $7.13 | 768,481 | — | — |
| 2004-12-01 | $6.98 | $6.98 | 2,284,606 | — | — |
| 2004-11-30 | $7.20 | $7.20 | 930,979 | — | — |
| 2004-11-29 | $7.37 | $7.37 | 824,306 | — | — |
| 2004-11-26 | $7.32 | $7.32 | 564,621 | — | — |
| 2004-11-24 | $7.30 | $7.30 | 1,113,536 | — | — |
| 2004-11-23 | $7.16 | $7.16 | 1,129,552 | — | — |
| 2004-11-22 | $7.10 | $7.10 | 2,358,313 | — | — |
| 2004-11-19 | $6.84 | $6.84 | 1,187,398 | — | — |
| 2004-11-18 | $7.00 | $7.00 | 3,790,002 | — | — |
| 2004-11-17 | $6.34 | $6.34 | 1,035,786 | — | — |
| 2004-11-16 | $6.03 | $6.03 | 595,876 | — | — |
| 2004-11-15 | $6.18 | $6.18 | 805,335 | — | — |
| 2004-11-12 | $6.04 | $6.04 | 526,057 | — | — |
| 2004-11-11 | $6.03 | $6.03 | 1,606,937 | — | — |
| 2004-11-10 | $5.92 | $5.92 | 1,223,319 | — | — |
| 2004-11-09 | $5.99 | $5.99 | 972,964 | — | — |
| 2004-11-08 | $6.02 | $6.02 | 1,198,439 | — | — |
| 2004-11-05 | $6.14 | $6.14 | 3,437,950 | — | — |
| 2004-11-04 | $6.56 | $6.56 | 1,712,677 | — | — |
| 2004-11-03 | $6.33 | $6.33 | 1,060,044 | — | — |
| 2004-11-02 | $6.46 | $6.46 | 773,302 | — | — |
| 2004-11-01 | $6.40 | $6.40 | 1,125,820 | — | — |
| 2004-10-29 | $6.33 | $6.33 | 645,636 | — | — |
| 2004-10-28 | $6.42 | $6.42 | 1,238,869 | — | — |
| 2004-10-27 | $6.24 | $6.24 | 559,645 | — | — |
| 2004-10-26 | $6.17 | $6.17 | 418,451 | — | — |
| 2004-10-25 | $6.25 | $6.25 | 290,785 | — | — |
| 2004-10-22 | $6.25 | $6.25 | 420,472 | — | — |
| 2004-10-21 | $6.28 | $6.28 | 512,684 | — | — |
| 2004-10-20 | $6.32 | $6.32 | 267,149 | — | — |
| 2004-10-19 | $6.23 | $6.23 | 363,715 | — | — |
| 2004-10-18 | $6.35 | $6.35 | 478,163 | — | — |
| 2004-10-15 | $6.30 | $6.30 | 481,117 | — | — |
| 2004-10-14 | $6.37 | $6.37 | 357,495 | — | — |
| 2004-10-13 | $6.42 | $6.42 | 704,882 | — | — |
| 2004-10-12 | $6.41 | $6.41 | 789,318 | — | — |
| 2004-10-11 | $6.56 | $6.56 | 733,494 | — | — |
| 2004-10-08 | $6.16 | $6.16 | 433,534 | — | — |
| 2004-10-07 | $6.40 | $6.40 | 339,768 | — | — |
| 2004-10-06 | $6.41 | $6.41 | 780,455 | — | — |
| 2004-10-05 | $6.48 | $6.48 | 606,295 | — | — |
| 2004-10-04 | $6.59 | $6.59 | 647,347 | — | — |
| 2004-10-01 | $6.47 | $6.47 | 1,009,351 | — | — |
| 2004-09-30 | $6.32 | $6.32 | 779,055 | — | — |
| 2004-09-29 | $6.18 | $6.18 | 640,194 | — | — |
| 2004-09-28 | $6.02 | $6.02 | 685,289 | — | — |
| 2004-09-27 | $5.79 | $5.79 | 533,832 | — | — |
| 2004-09-24 | $5.86 | $5.86 | 261,707 | — | — |
| 2004-09-23 | $5.93 | $5.93 | 443,486 | — | — |
| 2004-09-22 | $5.94 | $5.94 | 447,996 | — | — |
| 2004-09-21 | $6.06 | $6.06 | 416,118 | — | — |
| 2004-09-20 | $5.99 | $5.99 | 605,517 | — | — |
| 2004-09-17 | $6.24 | $6.24 | 536,942 | — | — |
| 2004-09-16 | $6.42 | $6.42 | 380,509 | — | — |
| 2004-09-15 | $6.43 | $6.43 | 454,060 | — | — |
| 2004-09-14 | $6.55 | $6.55 | 421,716 | — | — |
| 2004-09-13 | $6.38 | $6.38 | 487,182 | — | — |
| 2004-09-10 | $6.26 | $6.26 | 723,542 | — | — |
| 2004-09-09 | $6.16 | $6.16 | 821,351 | — | — |
| 2004-09-08 | $6.19 | $6.19 | 412,697 | — | — |
| 2004-09-07 | $6.37 | $6.37 | 254,243 | — | — |
| 2004-09-03 | $6.28 | $6.28 | 234,028 | — | — |
| 2004-09-02 | $6.39 | $6.39 | 468,366 | — | — |
| 2004-09-01 | $6.35 | $6.35 | 546,116 | — | — |
| 2004-08-31 | $6.43 | $6.43 | 349,875 | — | — |
| 2004-08-30 | $6.47 | $6.47 | 403,523 | — | — |
| 2004-08-27 | $6.78 | $6.78 | 145,237 | — | — |
| 2004-08-26 | $6.68 | $6.68 | 200,440 | — | — |
| 2004-08-25 | $6.78 | $6.78 | 337,280 | — | — |
| 2004-08-24 | $6.61 | $6.61 | 304,158 | — | — |
| 2004-08-23 | $6.76 | $6.76 | 407,566 | — | — |
| 2004-08-20 | $6.91 | $6.91 | 315,354 | — | — |
| 2004-08-19 | $6.50 | $6.50 | 468,988 | — | — |
| 2004-08-18 | $6.77 | $6.77 | 313,799 | — | — |
| 2004-08-17 | $6.64 | $6.64 | 343,033 | — | — |
| 2004-08-16 | $6.47 | $6.47 | 778,589 | — | — |
| 2004-08-13 | $6.38 | $6.38 | 594,166 | — | — |
| 2004-08-12 | $6.23 | $6.23 | 411,453 | — | — |
| 2004-08-11 | $6.29 | $6.29 | 709,702 | — | — |
| 2004-08-10 | $6.40 | $6.40 | 591,522 | — | — |
| 2004-08-09 | $6.21 | $6.21 | 1,042,939 | — | — |
| 2004-08-06 | $6.26 | $6.26 | 6,059,680 | — | — |
| 2004-08-05 | $6.63 | $6.63 | 808,756 | — | — |
| 2004-08-04 | $6.71 | $6.71 | 595,254 | — | — |
| 2004-08-03 | $6.66 | $6.66 | 957,569 | — | — |
| 2004-08-02 | $6.92 | $6.92 | 911,230 | — | — |
| 2004-07-30 | $6.93 | $6.93 | 905,943 | — | — |
| 2004-07-29 | $7.00 | $7.00 | 1,057,711 | — | — |
| 2004-07-28 | $7.02 | $7.02 | 1,374,931 | — | — |
| 2004-07-27 | $7.34 | $7.34 | 796,005 | — | — |
| 2004-07-26 | $7.37 | $7.37 | 382,997 | — | — |
| 2004-07-23 | $7.52 | $7.52 | 703,327 | — | — |
| 2004-07-22 | $7.72 | $7.72 | 214,746 | — | — |
| 2004-07-21 | $7.52 | $7.52 | 311,778 | — | — |
| 2004-07-20 | $7.76 | $7.76 | 522,169 | — | — |
| 2004-07-19 | $7.49 | $7.49 | 739,092 | — | — |
| 2004-07-16 | $7.69 | $7.69 | 541,762 | — | — |
| 2004-07-15 | $7.76 | $7.76 | 1,349,896 | — | — |
| 2004-07-14 | $7.74 | $7.74 | 1,118,045 | — | — |
| 2004-07-13 | $7.57 | $7.57 | 657,143 | — | — |
| 2004-07-12 | $7.63 | $7.63 | 909,364 | — | — |
| 2004-07-09 | $7.61 | $7.61 | 1,208,235 | — | — |
| 2004-07-08 | $7.46 | $7.46 | 2,732,135 | — | — |
| 2004-07-07 | $7.18 | $7.18 | 2,014,969 | — | — |
| 2004-07-06 | $7.32 | $7.32 | 4,371,883 | — | — |
| 2004-07-02 | $8.37 | $8.37 | 9,701,490 | — | — |
| 2004-07-01 | $11.23 | $11.23 | 1,118,978 | — | — |
| 2004-06-30 | $11.35 | $11.35 | 478,318 | — | — |
| 2004-06-29 | $11.20 | $11.20 | 330,904 | — | — |
| 2004-06-28 | $11.10 | $11.10 | 469,144 | — | — |
| 2004-06-25 | $11.32 | $11.32 | 755,264 | — | — |
| 2004-06-24 | $11.12 | $11.12 | 413,164 | — | — |
| 2004-06-23 | $11.02 | $11.02 | 394,970 | — | — |
| 2004-06-22 | $11.13 | $11.13 | 284,565 | — | — |
| 2004-06-21 | $10.79 | $10.79 | 390,616 | — | — |
| 2004-06-18 | $11.11 | $11.11 | 575,195 | — | — |
| 2004-06-17 | $11.54 | $11.54 | 215,834 | — | — |
| 2004-06-16 | $11.29 | $11.29 | 219,566 | — | — |
| 2004-06-15 | $11.42 | $11.42 | 188,000 | — | — |
| 2004-06-14 | $11.27 | $11.27 | 461,991 | — | — |
| 2004-06-10 | $11.63 | $11.63 | 552,803 | — | — |
| 2004-06-09 | $11.76 | $11.76 | 309,290 | — | — |
| 2004-06-08 | $11.92 | $11.92 | 250,666 | — | — |
| 2004-06-07 | $12.03 | $12.03 | 392,016 | — | — |
| 2004-06-04 | $11.89 | $11.89 | 377,865 | — | — |
| 2004-06-03 | $11.94 | $11.94 | 233,561 | — | — |
| 2004-06-02 | $11.95 | $11.95 | 285,654 | — | — |
| 2004-06-01 | $11.99 | $11.99 | 336,036 | — | — |
| 2004-05-28 | $12.20 | $12.20 | 207,282 | — | — |
| 2004-05-27 | $12.25 | $12.25 | 405,078 | — | — |
| 2004-05-26 | $12.15 | $12.15 | 325,773 | — | — |
| 2004-05-25 | $12.11 | $12.11 | 392,793 | — | — |
| 2004-05-24 | $11.92 | $11.92 | 547,671 | — | — |
| 2004-05-21 | $11.88 | $11.88 | 541,296 | — | — |
| 2004-05-20 | $11.63 | $11.63 | 134,508 | — | — |
| 2004-05-19 | $11.73 | $11.73 | 317,065 | — | — |
| 2004-05-18 | $11.74 | $11.74 | 200,440 | — | — |
| 2004-05-17 | $11.49 | $11.49 | 537,097 | — | — |
| 2004-05-14 | $11.72 | $11.72 | 487,493 | — | — |
| 2004-05-13 | $12.03 | $12.03 | 276,013 | — | — |
| 2004-05-12 | $11.89 | $11.89 | 391,238 | — | — |
| 2004-05-11 | $12.06 | $12.06 | 909,209 | — | — |
| 2004-05-10 | $11.31 | $11.31 | 335,258 | — | — |
| 2004-05-07 | $11.27 | $11.27 | 388,595 | — | — |
| 2004-05-06 | $11.58 | $11.58 | 360,605 | — | — |
| 2004-05-05 | $11.71 | $11.71 | 479,873 | — | — |
| 2004-05-04 | $11.72 | $11.72 | 986,492 | — | — |
| 2004-05-03 | $11.21 | $11.21 | 465,101 | — | — |
| 2004-04-30 | $11.32 | $11.32 | 849,808 | — | — |
| 2004-04-29 | $11.36 | $11.36 | 551,248 | — | — |
| 2004-04-28 | $11.49 | $11.49 | 416,585 | — | — |
| 2004-04-27 | $11.65 | $11.65 | 297,627 | — | — |
| 2004-04-26 | $11.53 | $11.53 | 811,244 | — | — |
| 2004-04-23 | $11.60 | $11.60 | 487,804 | — | — |
| 2004-04-22 | $11.72 | $11.72 | 232,162 | — | — |
| 2004-04-21 | $11.66 | $11.66 | 327,950 | — | — |
| 2004-04-20 | $11.61 | $11.61 | 391,238 | — | — |
| 2004-04-19 | $11.66 | $11.66 | 1,050,869 | — | — |
| 2004-04-16 | $11.90 | $11.90 | 336,969 | — | — |
| 2004-04-15 | $11.76 | $11.76 | 555,291 | — | — |
| 2004-04-14 | $11.96 | $11.96 | 628,687 | — | — |
| 2004-04-13 | $12.06 | $12.06 | 431,202 | — | — |
| 2004-04-12 | $12.41 | $12.41 | 389,839 | — | — |
| 2004-04-08 | $12.22 | $12.22 | 444,264 | — | — |
| 2004-04-07 | $12.24 | $12.24 | 582,659 | — | — |
| 2004-04-06 | $12.19 | $12.19 | 2,343,541 | — | — |
| 2004-04-05 | $12.74 | $12.74 | 1,159,408 | — | — |
| 2004-04-02 | $13.59 | $13.59 | 862,559 | — | — |
| 2004-04-01 | $13.76 | $13.76 | 331,837 | — | — |
| 2004-03-31 | $13.48 | $13.48 | 294,206 | — | — |
| 2004-03-30 | $13.52 | $13.52 | 266,683 | — | — |
| 2004-03-29 | $13.48 | $13.48 | 478,940 | — | — |
| 2004-03-26 | $13.27 | $13.27 | 287,053 | — | — |
| 2004-03-25 | $13.04 | $13.04 | 554,980 | — | — |
| 2004-03-24 | $12.87 | $12.87 | 446,285 | — | — |
| 2004-03-23 | $12.86 | $12.86 | 296,539 | — | — |
| 2004-03-22 | $12.93 | $12.93 | 808,756 | — | — |
| 2004-03-19 | $13.07 | $13.07 | 485,005 | — | — |
| 2004-03-18 | $12.90 | $12.90 | 754,797 | — | — |
| 2004-03-17 | $12.91 | $12.91 | 391,860 | — | — |
| 2004-03-16 | $12.83 | $12.83 | 537,719 | — | — |
| 2004-03-15 | $12.75 | $12.75 | 500,710 | — | — |
| 2004-03-12 | $12.86 | $12.86 | 1,226,118 | — | — |
| 2004-03-11 | $11.90 | $11.90 | 612,826 | — | — |
| 2004-03-10 | $12.16 | $12.16 | 346,454 | — | — |
| 2004-03-09 | $12.51 | $12.51 | 586,546 | — | — |
| 2004-03-08 | $12.37 | $12.37 | 396,059 | — | — |
| 2004-03-05 | $12.67 | $12.67 | 803,002 | — | — |
| 2004-03-04 | $12.77 | $12.77 | 415,341 | — | — |
| 2004-03-03 | $12.77 | $12.77 | 293,273 | — | — |
| 2004-03-02 | $12.75 | $12.75 | 482,361 | — | — |
| 2004-03-01 | $12.86 | $12.86 | 563,221 | — | — |
| 2004-02-27 | $12.98 | $12.98 | 745,623 | — | — |
| 2004-02-26 | $12.95 | $12.95 | 2,606,958 | — | — |
| 2004-02-25 | $12.48 | $12.48 | 716,233 | — | — |
| 2004-02-24 | $12.46 | $12.46 | 1,055,845 | — | — |
| 2004-02-23 | $12.54 | $12.54 | 541,140 | — | — |
| 2004-02-20 | $12.89 | $12.89 | 1,308,688 | — | — |
| 2004-02-19 | $13.18 | $13.18 | 505,375 | — | — |
| 2004-02-18 | $13.46 | $13.46 | 696,018 | — | — |
| 2004-02-17 | $13.36 | $13.36 | 743,912 | — | — |
| 2004-02-13 | $13.35 | $13.35 | 570,374 | — | — |
| 2004-02-12 | $13.32 | $13.32 | 1,999,886 | — | — |
| 2004-02-11 | $13.41 | $13.41 | 7,463,534 | — | — |
| 2004-02-10 | $14.79 | $14.79 | 1,273,079 | — | — |
| 2004-02-09 | $15.52 | $15.52 | 851,518 | — | — |
| 2004-02-06 | $15.11 | $15.11 | 560,733 | — | — |
| 2004-02-05 | $14.79 | $14.79 | 801,447 | — | — |
| 2004-02-04 | $14.89 | $14.89 | 1,193,929 | — | — |
| 2004-02-03 | $15.02 | $15.02 | 1,119,600 | — | — |
| 2004-02-02 | $14.54 | $14.54 | 794,139 | — | — |
| 2004-01-30 | $14.47 | $14.47 | 640,971 | — | — |
| 2004-01-29 | $13.83 | $13.83 | 475,830 | — | — |
| 2004-01-28 | $13.76 | $13.76 | 353,607 | — | — |
| 2004-01-27 | $13.97 | $13.97 | 391,394 | — | — |
| 2004-01-26 | $14.46 | $14.46 | 259,530 | — | — |
| 2004-01-23 | $14.65 | $14.65 | 286,898 | — | — |
| 2004-01-22 | $14.22 | $14.22 | 213,968 | — | — |
| 2004-01-21 | $14.43 | $14.43 | 296,072 | — | — |
| 2004-01-20 | $14.65 | $14.65 | 338,368 | — | — |
| 2004-01-16 | $14.65 | $14.65 | 282,388 | — | — |
| 2004-01-15 | $14.47 | $14.47 | 259,530 | — | — |
| 2004-01-14 | $14.53 | $14.53 | 403,212 | — | — |
| 2004-01-13 | $14.24 | $14.24 | 537,719 | — | — |
| 2004-01-12 | $14.50 | $14.50 | 2,137,970 | — | — |
| 2004-01-09 | $14.88 | $14.88 | 645,325 | — | — |
| 2004-01-08 | $15.64 | $15.64 | 230,762 | — | — |
| 2004-01-07 | $15.46 | $15.46 | 201,684 | — | — |
| 2004-01-06 | $15.38 | $15.38 | 373,356 | — | — |
| 2004-01-05 | $15.37 | $15.37 | 561,822 | — | — |
| 2004-01-02 | $15.35 | $15.35 | 237,604 | — | — |