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
- 1995-11-08 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 | $6.78 | $6.78 | 340,800 | — | — |
| 2004-12-30 | $6.86 | $6.86 | 547,900 | — | — |
| 2004-12-29 | $6.90 | $6.90 | 678,900 | — | — |
| 2004-12-28 | $6.85 | $6.85 | 517,600 | — | — |
| 2004-12-27 | $6.76 | $6.76 | 559,900 | — | — |
| 2004-12-23 | $6.54 | $6.54 | 446,300 | — | — |
| 2004-12-22 | $6.55 | $6.55 | 440,800 | — | — |
| 2004-12-21 | $6.64 | $6.64 | 944,700 | — | — |
| 2004-12-20 | $6.81 | $6.81 | 942,300 | — | — |
| 2004-12-17 | $6.79 | $6.79 | 3,242,900 | — | — |
| 2004-12-16 | $6.30 | $6.30 | 458,600 | — | — |
| 2004-12-15 | $6.50 | $6.50 | 779,200 | — | — |
| 2004-12-14 | $6.30 | $6.30 | 1,445,500 | — | — |
| 2004-12-13 | $6.06 | $6.06 | 693,600 | — | — |
| 2004-12-10 | $6.01 | $6.01 | 476,400 | — | — |
| 2004-12-09 | $6.16 | $6.16 | 775,900 | — | — |
| 2004-12-08 | $5.94 | $5.94 | 663,900 | — | — |
| 2004-12-07 | $5.95 | $5.95 | 1,159,000 | — | — |
| 2004-12-06 | $6.31 | $6.31 | 384,100 | — | — |
| 2004-12-03 | $6.45 | $6.45 | 627,300 | — | — |
| 2004-12-02 | $6.60 | $6.60 | 381,000 | — | — |
| 2004-12-01 | $6.72 | $6.72 | 379,200 | — | — |
| 2004-11-30 | $6.72 | $6.72 | 472,800 | — | — |
| 2004-11-29 | $6.94 | $6.94 | 812,100 | — | — |
| 2004-11-26 | $6.66 | $6.66 | 137,300 | — | — |
| 2004-11-24 | $6.75 | $6.75 | 414,500 | — | — |
| 2004-11-23 | $6.69 | $6.69 | 414,200 | — | — |
| 2004-11-22 | $6.85 | $6.85 | 459,900 | — | — |
| 2004-11-19 | $6.85 | $6.85 | 427,300 | — | — |
| 2004-11-18 | $7.03 | $7.03 | 358,200 | — | — |
| 2004-11-17 | $7.13 | $7.13 | 344,200 | — | — |
| 2004-11-16 | $7.18 | $7.18 | 357,300 | — | — |
| 2004-11-15 | $7.10 | $7.10 | 426,400 | — | — |
| 2004-11-12 | $7.08 | $7.08 | 358,900 | — | — |
| 2004-11-11 | $7.16 | $7.16 | 443,700 | — | — |
| 2004-11-10 | $7.23 | $7.23 | 463,700 | — | — |
| 2004-11-09 | $7.13 | $7.13 | 378,900 | — | — |
| 2004-11-08 | $7.20 | $7.20 | 431,400 | — | — |
| 2004-11-05 | $7.22 | $7.22 | 473,200 | — | — |
| 2004-11-04 | $7.27 | $7.27 | 753,300 | — | — |
| 2004-11-03 | $7.21 | $7.21 | 2,748,900 | — | — |
| 2004-11-02 | $8.28 | $8.28 | 949,000 | — | — |
| 2004-11-01 | $8.06 | $8.06 | 367,400 | — | — |
| 2004-10-29 | $7.96 | $7.96 | 553,400 | — | — |
| 2004-10-28 | $8.07 | $8.07 | 492,100 | — | — |
| 2004-10-27 | $8.22 | $8.22 | 748,000 | — | — |
| 2004-10-26 | $7.95 | $7.95 | 422,900 | — | — |
| 2004-10-25 | $7.89 | $7.89 | 618,000 | — | — |
| 2004-10-22 | $7.95 | $7.95 | 597,600 | — | — |
| 2004-10-21 | $7.97 | $7.97 | 307,600 | — | — |
| 2004-10-20 | $7.99 | $7.99 | 363,300 | — | — |
| 2004-10-19 | $7.85 | $7.85 | 551,600 | — | — |
| 2004-10-18 | $8.06 | $8.06 | 504,500 | — | — |
| 2004-10-15 | $8.01 | $8.01 | 934,800 | — | — |
| 2004-10-14 | $8.16 | $8.16 | 1,831,400 | — | — |
| 2004-10-13 | $8.19 | $8.19 | 778,100 | — | — |
| 2004-10-12 | $8.05 | $8.05 | 910,000 | — | — |
| 2004-10-11 | $8.25 | $8.25 | 919,900 | — | — |
| 2004-10-08 | $7.79 | $7.79 | 1,044,700 | — | — |
| 2004-10-07 | $8.23 | $8.23 | 2,376,600 | — | — |
| 2004-10-06 | $8.05 | $8.05 | 833,300 | — | — |
| 2004-10-05 | $7.90 | $7.90 | 1,895,900 | — | — |
| 2004-10-04 | $7.76 | $7.76 | 1,556,700 | — | — |
| 2004-10-01 | $7.28 | $7.28 | 668,000 | — | — |
| 2004-09-30 | $7.42 | $7.42 | 1,528,900 | — | — |
| 2004-09-29 | $7.40 | $7.40 | 4,094,900 | — | — |
| 2004-09-28 | $7.90 | $7.90 | 6,181,800 | — | — |
| 2004-09-27 | $6.22 | $6.22 | 366,600 | — | — |
| 2004-09-24 | $6.27 | $6.27 | 418,000 | — | — |
| 2004-09-23 | $6.40 | $6.40 | 326,000 | — | — |
| 2004-09-22 | $6.31 | $6.31 | 430,000 | — | — |
| 2004-09-21 | $6.41 | $6.41 | 479,500 | — | — |
| 2004-09-20 | $6.25 | $6.25 | 234,100 | — | — |
| 2004-09-17 | $6.29 | $6.29 | 295,100 | — | — |
| 2004-09-16 | $6.31 | $6.31 | 267,600 | — | — |
| 2004-09-15 | $6.33 | $6.33 | 242,800 | — | — |
| 2004-09-14 | $6.51 | $6.51 | 189,200 | — | — |
| 2004-09-13 | $6.52 | $6.52 | 456,800 | — | — |
| 2004-09-10 | $6.38 | $6.38 | 509,100 | — | — |
| 2004-09-09 | $6.45 | $6.45 | 362,500 | — | — |
| 2004-09-08 | $6.33 | $6.33 | 502,100 | — | — |
| 2004-09-07 | $6.41 | $6.41 | 413,600 | — | — |
| 2004-09-03 | $6.51 | $6.51 | 329,600 | — | — |
| 2004-09-02 | $6.70 | $6.70 | 532,200 | — | — |
| 2004-09-01 | $6.47 | $6.47 | 707,000 | — | — |
| 2004-08-31 | $6.46 | $6.46 | 2,454,200 | — | — |
| 2004-08-30 | $6.51 | $6.51 | 3,446,600 | — | — |
| 2004-08-27 | $5.86 | $5.86 | 261,800 | — | — |
| 2004-08-26 | $5.82 | $5.82 | 964,300 | — | — |
| 2004-08-25 | $6.05 | $6.05 | 302,900 | — | — |
| 2004-08-24 | $5.91 | $5.91 | 418,700 | — | — |
| 2004-08-23 | $6.00 | $6.00 | 624,200 | — | — |
| 2004-08-20 | $6.08 | $6.08 | 667,300 | — | — |
| 2004-08-19 | $5.83 | $5.83 | 1,018,400 | — | — |
| 2004-08-18 | $5.90 | $5.90 | 548,800 | — | — |
| 2004-08-17 | $5.86 | $5.86 | 401,600 | — | — |
| 2004-08-16 | $5.89 | $5.89 | 849,100 | — | — |
| 2004-08-13 | $6.04 | $6.04 | 950,800 | — | — |
| 2004-08-12 | $5.71 | $5.71 | 477,100 | — | — |
| 2004-08-11 | $5.97 | $5.97 | 596,600 | — | — |
| 2004-08-10 | $6.05 | $6.05 | 450,300 | — | — |
| 2004-08-09 | $6.09 | $6.09 | 772,600 | — | — |
| 2004-08-06 | $6.46 | $6.46 | 794,500 | — | — |
| 2004-08-05 | $6.82 | $6.82 | 492,000 | — | — |
| 2004-08-04 | $6.51 | $6.51 | 388,700 | — | — |
| 2004-08-03 | $6.76 | $6.76 | 303,700 | — | — |
| 2004-08-02 | $6.86 | $6.86 | 530,100 | — | — |
| 2004-07-30 | $7.07 | $7.07 | 758,700 | — | — |
| 2004-07-29 | $6.83 | $6.83 | 987,100 | — | — |
| 2004-07-28 | $6.80 | $6.80 | 797,500 | — | — |
| 2004-07-27 | $6.54 | $6.54 | 689,500 | — | — |
| 2004-07-26 | $6.32 | $6.32 | 709,000 | — | — |
| 2004-07-23 | $6.12 | $6.12 | 764,500 | — | — |
| 2004-07-22 | $6.27 | $6.27 | 549,700 | — | — |
| 2004-07-21 | $6.51 | $6.51 | 385,700 | — | — |
| 2004-07-20 | $6.76 | $6.76 | 586,500 | — | — |
| 2004-07-19 | $6.57 | $6.57 | 532,600 | — | — |
| 2004-07-16 | $6.80 | $6.80 | 456,200 | — | — |
| 2004-07-15 | $6.90 | $6.90 | 574,700 | — | — |
| 2004-07-14 | $7.05 | $7.05 | 837,100 | — | — |
| 2004-07-13 | $7.03 | $7.03 | 980,700 | — | — |
| 2004-07-12 | $6.80 | $6.80 | 1,822,300 | — | — |
| 2004-07-09 | $7.26 | $7.26 | 4,100,300 | — | — |
| 2004-07-08 | $8.93 | $8.93 | 1,231,400 | — | — |
| 2004-07-07 | $8.93 | $8.93 | 582,300 | — | — |
| 2004-07-06 | $8.99 | $8.99 | 749,800 | — | — |
| 2004-07-02 | $9.33 | $9.33 | 475,300 | — | — |
| 2004-07-01 | $9.11 | $9.11 | 390,600 | — | — |
| 2004-06-30 | $9.17 | $9.17 | 337,700 | — | — |
| 2004-06-29 | $9.10 | $9.10 | 304,000 | — | — |
| 2004-06-28 | $9.05 | $9.05 | 319,600 | — | — |
| 2004-06-25 | $9.14 | $9.14 | 194,400 | — | — |
| 2004-06-24 | $9.19 | $9.19 | 342,700 | — | — |
| 2004-06-23 | $9.18 | $9.18 | 324,300 | — | — |
| 2004-06-22 | $9.25 | $9.25 | 555,500 | — | — |
| 2004-06-21 | $9.05 | $9.05 | 299,600 | — | — |
| 2004-06-18 | $9.18 | $9.18 | 201,300 | — | — |
| 2004-06-17 | $9.16 | $9.16 | 262,500 | — | — |
| 2004-06-16 | $9.25 | $9.25 | 376,100 | — | — |
| 2004-06-15 | $9.37 | $9.37 | 423,900 | — | — |
| 2004-06-14 | $9.25 | $9.25 | 440,000 | — | — |
| 2004-06-10 | $9.51 | $9.51 | 1,378,000 | — | — |
| 2004-06-09 | $9.00 | $9.00 | 585,400 | — | — |
| 2004-06-08 | $9.15 | $9.15 | 849,700 | — | — |
| 2004-06-07 | $9.48 | $9.48 | 803,100 | — | — |
| 2004-06-04 | $9.40 | $9.40 | 994,200 | — | — |
| 2004-06-03 | $9.52 | $9.52 | 657,500 | — | — |
| 2004-06-02 | $9.76 | $9.76 | 797,300 | — | — |
| 2004-06-01 | $10.20 | $10.20 | 1,805,000 | — | — |
| 2004-05-28 | $9.32 | $9.32 | 259,600 | — | — |
| 2004-05-27 | $9.35 | $9.35 | 412,300 | — | — |
| 2004-05-26 | $9.30 | $9.30 | 409,200 | — | — |
| 2004-05-25 | $9.41 | $9.41 | 532,000 | — | — |
| 2004-05-24 | $9.36 | $9.36 | 474,100 | — | — |
| 2004-05-21 | $9.08 | $9.08 | 207,300 | — | — |
| 2004-05-20 | $9.05 | $9.05 | 374,200 | — | — |
| 2004-05-19 | $9.10 | $9.10 | 549,600 | — | — |
| 2004-05-18 | $8.95 | $8.95 | 322,300 | — | — |
| 2004-05-17 | $8.97 | $8.97 | 702,500 | — | — |
| 2004-05-14 | $9.09 | $9.09 | 365,100 | — | — |
| 2004-05-13 | $9.21 | $9.21 | 294,900 | — | — |
| 2004-05-12 | $9.35 | $9.35 | 662,800 | — | — |
| 2004-05-11 | $9.38 | $9.38 | 858,100 | — | — |
| 2004-05-10 | $9.16 | $9.16 | 1,003,200 | — | — |
| 2004-05-07 | $9.81 | $9.81 | 1,357,300 | — | — |
| 2004-05-06 | $10.30 | $10.30 | 602,500 | — | — |
| 2004-05-05 | $10.52 | $10.52 | 313,600 | — | — |
| 2004-05-04 | $10.72 | $10.72 | 510,600 | — | — |
| 2004-05-03 | $10.57 | $10.57 | 786,400 | — | — |
| 2004-04-30 | $10.37 | $10.37 | 630,100 | — | — |
| 2004-04-29 | $10.40 | $10.40 | 847,600 | — | — |
| 2004-04-28 | $10.69 | $10.69 | 678,100 | — | — |
| 2004-04-27 | $11.35 | $11.35 | 928,900 | — | — |
| 2004-04-26 | $11.63 | $11.63 | 938,600 | — | — |
| 2004-04-23 | $11.46 | $11.46 | 792,900 | — | — |
| 2004-04-22 | $11.22 | $11.22 | 443,400 | — | — |
| 2004-04-21 | $11.44 | $11.44 | 1,000,200 | — | — |
| 2004-04-20 | $11.20 | $11.20 | 2,705,000 | — | — |
| 2004-04-19 | $11.39 | $11.39 | 3,464,800 | — | — |
| 2004-04-16 | $11.22 | $11.22 | 2,471,400 | — | — |
| 2004-04-15 | $10.39 | $10.39 | 455,200 | — | — |
| 2004-04-14 | $10.56 | $10.56 | 382,900 | — | — |
| 2004-04-13 | $10.58 | $10.58 | 974,800 | — | — |
| 2004-04-12 | $10.98 | $10.98 | 2,612,200 | — | — |
| 2004-04-08 | $10.20 | $10.20 | 1,393,900 | — | — |
| 2004-04-07 | $9.52 | $9.52 | 337,800 | — | — |
| 2004-04-06 | $9.55 | $9.55 | 395,000 | — | — |
| 2004-04-05 | $9.76 | $9.76 | 336,500 | — | — |
| 2004-04-02 | $9.65 | $9.65 | 746,100 | — | — |
| 2004-04-01 | $9.76 | $9.76 | 375,000 | — | — |
| 2004-03-31 | $9.67 | $9.67 | 280,100 | — | — |
| 2004-03-30 | $9.85 | $9.85 | 223,200 | — | — |
| 2004-03-29 | $9.87 | $9.87 | 353,500 | — | — |
| 2004-03-26 | $9.62 | $9.62 | 180,600 | — | — |
| 2004-03-25 | $9.54 | $9.54 | 443,100 | — | — |
| 2004-03-24 | $9.40 | $9.40 | 535,000 | — | — |
| 2004-03-23 | $9.13 | $9.13 | 274,600 | — | — |
| 2004-03-22 | $9.08 | $9.08 | 316,300 | — | — |
| 2004-03-19 | $9.37 | $9.37 | 238,200 | — | — |
| 2004-03-18 | $9.60 | $9.60 | 285,200 | — | — |
| 2004-03-17 | $9.53 | $9.53 | 280,600 | — | — |
| 2004-03-16 | $9.33 | $9.33 | 265,600 | — | — |
| 2004-03-15 | $9.25 | $9.25 | 584,900 | — | — |
| 2004-03-12 | $9.69 | $9.69 | 356,900 | — | — |
| 2004-03-11 | $9.48 | $9.48 | 452,000 | — | — |
| 2004-03-10 | $9.78 | $9.78 | 681,900 | — | — |
| 2004-03-09 | $10.09 | $10.09 | 302,400 | — | — |
| 2004-03-08 | $10.30 | $10.30 | 305,800 | — | — |
| 2004-03-05 | $10.44 | $10.44 | 352,700 | — | — |
| 2004-03-04 | $10.41 | $10.41 | 527,400 | — | — |
| 2004-03-03 | $10.09 | $10.09 | 306,700 | — | — |
| 2004-03-02 | $10.10 | $10.10 | 658,800 | — | — |
| 2004-03-01 | $10.29 | $10.29 | 754,100 | — | — |
| 2004-02-27 | $10.51 | $10.51 | 223,200 | — | — |
| 2004-02-26 | $10.66 | $10.66 | 305,300 | — | — |
| 2004-02-25 | $10.58 | $10.58 | 359,500 | — | — |
| 2004-02-24 | $10.30 | $10.30 | 509,600 | — | — |
| 2004-02-23 | $10.17 | $10.17 | 683,600 | — | — |
| 2004-02-20 | $10.46 | $10.46 | 1,065,100 | — | — |
| 2004-02-19 | $11.01 | $11.01 | 401,100 | — | — |
| 2004-02-18 | $11.28 | $11.28 | 550,700 | — | — |
| 2004-02-17 | $11.54 | $11.54 | 403,100 | — | — |
| 2004-02-13 | $11.62 | $11.62 | 354,100 | — | — |
| 2004-02-12 | $11.71 | $11.71 | 225,900 | — | — |
| 2004-02-11 | $11.82 | $11.82 | 210,000 | — | — |
| 2004-02-10 | $11.64 | $11.64 | 236,100 | — | — |
| 2004-02-09 | $11.50 | $11.50 | 220,500 | — | — |
| 2004-02-06 | $11.49 | $11.49 | 220,100 | — | — |
| 2004-02-05 | $11.35 | $11.35 | 321,200 | — | — |
| 2004-02-04 | $11.37 | $11.37 | 356,900 | — | — |
| 2004-02-03 | $11.88 | $11.88 | 410,000 | — | — |
| 2004-02-02 | $11.68 | $11.68 | 605,200 | — | — |
| 2004-01-30 | $11.38 | $11.38 | 531,800 | — | — |
| 2004-01-29 | $11.57 | $11.57 | 455,100 | — | — |
| 2004-01-28 | $11.43 | $11.43 | 703,900 | — | — |
| 2004-01-27 | $12.00 | $12.00 | 285,100 | — | — |
| 2004-01-26 | $12.16 | $12.16 | 312,600 | — | — |
| 2004-01-23 | $12.20 | $12.20 | 401,200 | — | — |
| 2004-01-22 | $12.47 | $12.47 | 355,000 | — | — |
| 2004-01-21 | $12.66 | $12.66 | 972,800 | — | — |
| 2004-01-20 | $13.20 | $13.20 | 1,107,700 | — | — |
| 2004-01-16 | $12.53 | $12.53 | 503,900 | — | — |
| 2004-01-15 | $12.24 | $12.24 | 832,300 | — | — |
| 2004-01-14 | $11.76 | $11.76 | 305,800 | — | — |
| 2004-01-13 | $11.84 | $11.84 | 431,400 | — | — |
| 2004-01-12 | $11.87 | $11.87 | 364,000 | — | — |
| 2004-01-09 | $12.04 | $12.04 | 391,900 | — | — |
| 2004-01-08 | $12.24 | $12.24 | 334,400 | — | — |
| 2004-01-07 | $12.37 | $12.37 | 334,100 | — | — |
| 2004-01-06 | $12.39 | $12.39 | 404,200 | — | — |
| 2004-01-05 | $12.35 | $12.35 | 389,900 | — | — |
| 2004-01-02 | $12.00 | $12.00 | 236,300 | — | — |