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
- 1999-07-26 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 | $6.39 | $6.39 | 256,900 | — | — |
| 2004-12-30 | $6.49 | $6.49 | 214,100 | — | — |
| 2004-12-29 | $6.34 | $6.34 | 195,600 | — | — |
| 2004-12-28 | $6.26 | $6.26 | 323,500 | — | — |
| 2004-12-27 | $6.12 | $6.12 | 402,300 | — | — |
| 2004-12-23 | $6.12 | $6.12 | 267,300 | — | — |
| 2004-12-22 | $6.05 | $6.05 | 912,400 | — | — |
| 2004-12-21 | $6.14 | $6.14 | 442,600 | — | — |
| 2004-12-20 | $6.24 | $6.24 | 496,000 | — | — |
| 2004-12-17 | $6.27 | $6.27 | 276,500 | — | — |
| 2004-12-16 | $6.21 | $6.21 | 477,800 | — | — |
| 2004-12-15 | $6.22 | $6.22 | 663,300 | — | — |
| 2004-12-14 | $6.10 | $6.10 | 664,700 | — | — |
| 2004-12-13 | $5.90 | $5.90 | 663,700 | — | — |
| 2004-12-10 | $5.75 | $5.75 | 406,300 | — | — |
| 2004-12-09 | $5.48 | $5.48 | 423,700 | — | — |
| 2004-12-08 | $5.60 | $5.60 | 649,600 | — | — |
| 2004-12-07 | $5.42 | $5.42 | 526,600 | — | — |
| 2004-12-06 | $5.61 | $5.61 | 504,000 | — | — |
| 2004-12-03 | $5.65 | $5.65 | 446,700 | — | — |
| 2004-12-02 | $5.62 | $5.62 | 855,200 | — | — |
| 2004-12-01 | $5.66 | $5.66 | 1,997,300 | — | — |
| 2004-11-30 | $5.33 | $5.33 | 2,024,600 | — | — |
| 2004-11-29 | $5.03 | $5.03 | 862,500 | — | — |
| 2004-11-26 | $4.65 | $4.65 | 127,800 | — | — |
| 2004-11-24 | $4.51 | $4.51 | 346,200 | — | — |
| 2004-11-23 | $4.65 | $4.65 | 386,200 | — | — |
| 2004-11-22 | $4.50 | $4.50 | 276,900 | — | — |
| 2004-11-19 | $4.41 | $4.41 | 373,000 | — | — |
| 2004-11-18 | $4.44 | $4.44 | 491,300 | — | — |
| 2004-11-17 | $4.35 | $4.35 | 325,300 | — | — |
| 2004-11-16 | $4.35 | $4.35 | 916,400 | — | — |
| 2004-11-15 | $4.43 | $4.43 | 396,300 | — | — |
| 2004-11-12 | $4.39 | $4.39 | 763,800 | — | — |
| 2004-11-11 | $4.40 | $4.40 | 1,692,000 | — | — |
| 2004-11-10 | $3.94 | $3.94 | 388,100 | — | — |
| 2004-11-09 | $3.94 | $3.94 | 281,200 | — | — |
| 2004-11-08 | $3.87 | $3.87 | 320,300 | — | — |
| 2004-11-05 | $3.99 | $3.99 | 762,100 | — | — |
| 2004-11-04 | $3.97 | $3.97 | 303,600 | — | — |
| 2004-11-03 | $3.99 | $3.99 | 416,900 | — | — |
| 2004-11-02 | $3.97 | $3.97 | 442,400 | — | — |
| 2004-11-01 | $4.04 | $4.04 | 257,500 | — | — |
| 2004-10-29 | $4.13 | $4.13 | 434,300 | — | — |
| 2004-10-28 | $4.10 | $4.10 | 475,400 | — | — |
| 2004-10-27 | $4.14 | $4.14 | 382,300 | — | — |
| 2004-10-26 | $4.24 | $4.24 | 263,600 | — | — |
| 2004-10-25 | $4.08 | $4.08 | 466,900 | — | — |
| 2004-10-22 | $4.19 | $4.19 | 166,200 | — | — |
| 2004-10-21 | $4.27 | $4.27 | 149,100 | — | — |
| 2004-10-20 | $4.34 | $4.34 | 210,100 | — | — |
| 2004-10-19 | $4.31 | $4.31 | 279,400 | — | — |
| 2004-10-18 | $4.35 | $4.35 | 291,100 | — | — |
| 2004-10-15 | $4.25 | $4.25 | 258,000 | — | — |
| 2004-10-14 | $4.19 | $4.19 | 328,800 | — | — |
| 2004-10-13 | $4.33 | $4.33 | 301,900 | — | — |
| 2004-10-12 | $4.49 | $4.49 | 573,100 | — | — |
| 2004-10-11 | $4.86 | $4.86 | 343,500 | — | — |
| 2004-10-08 | $4.60 | $4.60 | 225,400 | — | — |
| 2004-10-07 | $4.76 | $4.76 | 206,200 | — | — |
| 2004-10-06 | $4.90 | $4.90 | 530,500 | — | — |
| 2004-10-05 | $4.90 | $4.90 | 541,700 | — | — |
| 2004-10-04 | $5.15 | $5.15 | 386,400 | — | — |
| 2004-10-01 | $5.18 | $5.18 | 513,700 | — | — |
| 2004-09-30 | $5.19 | $5.19 | 504,200 | — | — |
| 2004-09-29 | $5.20 | $5.20 | 311,500 | — | — |
| 2004-09-28 | $5.20 | $5.20 | 679,200 | — | — |
| 2004-09-27 | $5.21 | $5.21 | 325,300 | — | — |
| 2004-09-24 | $5.26 | $5.26 | 482,300 | — | — |
| 2004-09-23 | $5.15 | $5.15 | 638,300 | — | — |
| 2004-09-22 | $5.21 | $5.21 | 6,844,800 | — | — |
| 2004-09-21 | $6.14 | $6.14 | 136,200 | — | — |
| 2004-09-20 | $6.08 | $6.08 | 127,100 | — | — |
| 2004-09-17 | $6.27 | $6.27 | 412,800 | — | — |
| 2004-09-16 | $6.25 | $6.25 | 206,800 | — | — |
| 2004-09-15 | $6.01 | $6.01 | 123,400 | — | — |
| 2004-09-14 | $5.98 | $5.98 | 131,100 | — | — |
| 2004-09-13 | $6.04 | $6.04 | 195,700 | — | — |
| 2004-09-10 | $6.04 | $6.04 | 153,800 | — | — |
| 2004-09-09 | $6.00 | $6.00 | 180,500 | — | — |
| 2004-09-08 | $5.88 | $5.88 | 187,800 | — | — |
| 2004-09-07 | $5.84 | $5.84 | 282,900 | — | — |
| 2004-09-03 | $5.93 | $5.93 | 102,700 | — | — |
| 2004-09-02 | $6.13 | $6.13 | 155,500 | — | — |
| 2004-09-01 | $6.06 | $6.06 | 388,000 | — | — |
| 2004-08-31 | $6.04 | $6.04 | 583,500 | — | — |
| 2004-08-30 | $5.69 | $5.69 | 316,100 | — | — |
| 2004-08-27 | $5.90 | $5.90 | 212,400 | — | — |
| 2004-08-26 | $5.95 | $5.95 | 286,500 | — | — |
| 2004-08-25 | $6.06 | $6.06 | 454,100 | — | — |
| 2004-08-24 | $5.96 | $5.96 | 405,400 | — | — |
| 2004-08-23 | $5.47 | $5.47 | 173,600 | — | — |
| 2004-08-20 | $5.52 | $5.52 | 407,800 | — | — |
| 2004-08-19 | $5.15 | $5.15 | 187,300 | — | — |
| 2004-08-18 | $5.51 | $5.51 | 466,500 | — | — |
| 2004-08-17 | $5.00 | $5.00 | 252,600 | — | — |
| 2004-08-16 | $5.24 | $5.24 | 306,100 | — | — |
| 2004-08-13 | $5.23 | $5.23 | 497,300 | — | — |
| 2004-08-12 | $4.83 | $4.83 | 193,700 | — | — |
| 2004-08-11 | $4.78 | $4.78 | 386,200 | — | — |
| 2004-08-10 | $4.85 | $4.85 | 737,800 | — | — |
| 2004-08-09 | $5.04 | $5.04 | 288,600 | — | — |
| 2004-08-06 | $4.97 | $4.97 | 328,100 | — | — |
| 2004-08-05 | $5.25 | $5.25 | 150,600 | — | — |
| 2004-08-04 | $5.44 | $5.44 | 548,600 | — | — |
| 2004-08-03 | $5.37 | $5.37 | 462,200 | — | — |
| 2004-08-02 | $5.64 | $5.64 | 271,900 | — | — |
| 2004-07-30 | $5.72 | $5.72 | 287,700 | — | — |
| 2004-07-29 | $5.75 | $5.75 | 368,200 | — | — |
| 2004-07-28 | $5.57 | $5.57 | 507,100 | — | — |
| 2004-07-27 | $5.30 | $5.30 | 506,100 | — | — |
| 2004-07-26 | $4.93 | $4.93 | 375,800 | — | — |
| 2004-07-23 | $5.05 | $5.05 | 299,500 | — | — |
| 2004-07-22 | $5.25 | $5.25 | 460,300 | — | — |
| 2004-07-21 | $5.17 | $5.17 | 711,500 | — | — |
| 2004-07-20 | $5.34 | $5.34 | 488,200 | — | — |
| 2004-07-19 | $5.00 | $5.00 | 314,600 | — | — |
| 2004-07-16 | $5.03 | $5.03 | 532,800 | — | — |
| 2004-07-15 | $5.19 | $5.19 | 442,500 | — | — |
| 2004-07-14 | $4.99 | $4.99 | 579,500 | — | — |
| 2004-07-13 | $4.99 | $4.99 | 901,800 | — | — |
| 2004-07-12 | $5.12 | $5.12 | 354,700 | — | — |
| 2004-07-09 | $5.29 | $5.29 | 599,000 | — | — |
| 2004-07-08 | $5.18 | $5.18 | 512,300 | — | — |
| 2004-07-07 | $5.46 | $5.46 | 284,200 | — | — |
| 2004-07-06 | $5.34 | $5.34 | 360,800 | — | — |
| 2004-07-02 | $5.64 | $5.64 | 362,600 | — | — |
| 2004-07-01 | $5.58 | $5.58 | 403,000 | — | — |
| 2004-06-30 | $6.00 | $6.00 | 376,500 | — | — |
| 2004-06-29 | $5.70 | $5.70 | 632,400 | — | — |
| 2004-06-28 | $5.60 | $5.60 | 459,700 | — | — |
| 2004-06-25 | $5.65 | $5.65 | 679,600 | — | — |
| 2004-06-24 | $5.66 | $5.66 | 329,500 | — | — |
| 2004-06-23 | $5.76 | $5.76 | 414,600 | — | — |
| 2004-06-22 | $5.77 | $5.77 | 495,500 | — | — |
| 2004-06-21 | $5.79 | $5.79 | 760,500 | — | — |
| 2004-06-18 | $5.70 | $5.70 | 885,600 | — | — |
| 2004-06-17 | $5.81 | $5.81 | 451,200 | — | — |
| 2004-06-16 | $6.00 | $6.00 | 591,000 | — | — |
| 2004-06-15 | $6.05 | $6.05 | 458,500 | — | — |
| 2004-06-14 | $5.97 | $5.97 | 455,700 | — | — |
| 2004-06-10 | $6.17 | $6.17 | 613,300 | — | — |
| 2004-06-09 | $6.08 | $6.08 | 635,200 | — | — |
| 2004-06-08 | $6.41 | $6.41 | 642,400 | — | — |
| 2004-06-07 | $6.59 | $6.59 | 837,500 | — | — |
| 2004-06-04 | $6.64 | $6.64 | 1,425,300 | — | — |
| 2004-06-03 | $6.45 | $6.45 | 10,080,200 | — | — |
| 2004-06-02 | $6.53 | $6.53 | 1,135,300 | — | — |
| 2004-06-01 | $6.12 | $6.12 | 426,600 | — | — |
| 2004-05-28 | $6.11 | $6.11 | 525,900 | — | — |
| 2004-05-27 | $5.94 | $5.94 | 611,400 | — | — |
| 2004-05-26 | $5.97 | $5.97 | 1,317,200 | — | — |
| 2004-05-25 | $5.55 | $5.55 | 796,000 | — | — |
| 2004-05-24 | $5.75 | $5.75 | 370,600 | — | — |
| 2004-05-21 | $5.80 | $5.80 | 259,200 | — | — |
| 2004-05-20 | $5.72 | $5.72 | 425,900 | — | — |
| 2004-05-19 | $5.78 | $5.78 | 832,300 | — | — |
| 2004-05-18 | $6.06 | $6.06 | 482,200 | — | — |
| 2004-05-17 | $5.94 | $5.94 | 363,000 | — | — |
| 2004-05-14 | $6.00 | $6.00 | 460,100 | — | — |
| 2004-05-13 | $6.03 | $6.03 | 411,700 | — | — |
| 2004-05-12 | $6.24 | $6.24 | 663,400 | — | — |
| 2004-05-11 | $6.23 | $6.23 | 1,047,200 | — | — |
| 2004-05-10 | $6.14 | $6.14 | 975,600 | — | — |
| 2004-05-07 | $6.10 | $6.10 | 485,200 | — | — |
| 2004-05-06 | $6.35 | $6.35 | 479,600 | — | — |
| 2004-05-05 | $6.45 | $6.45 | 902,300 | — | — |
| 2004-05-04 | $6.38 | $6.38 | 1,085,800 | — | — |
| 2004-05-03 | $6.37 | $6.37 | 1,046,500 | — | — |
| 2004-04-30 | $6.92 | $6.92 | 888,300 | — | — |
| 2004-04-29 | $6.75 | $6.75 | 547,000 | — | — |
| 2004-04-28 | $6.66 | $6.66 | 876,900 | — | — |
| 2004-04-27 | $7.05 | $7.05 | 1,831,700 | — | — |
| 2004-04-26 | $7.17 | $7.17 | 951,500 | — | — |
| 2004-04-23 | $6.92 | $6.92 | 335,800 | — | — |
| 2004-04-22 | $6.98 | $6.98 | 485,800 | — | — |
| 2004-04-21 | $6.89 | $6.89 | 976,800 | — | — |
| 2004-04-20 | $6.85 | $6.85 | 603,000 | — | — |
| 2004-04-19 | $7.17 | $7.17 | 581,200 | — | — |
| 2004-04-16 | $7.09 | $7.09 | 639,200 | — | — |
| 2004-04-15 | $7.23 | $7.23 | 604,500 | — | — |
| 2004-04-14 | $7.60 | $7.60 | 621,100 | — | — |
| 2004-04-13 | $7.45 | $7.45 | 299,000 | — | — |
| 2004-04-12 | $7.82 | $7.82 | 173,400 | — | — |
| 2004-04-08 | $7.63 | $7.63 | 388,000 | — | — |
| 2004-04-07 | $8.00 | $8.00 | 221,500 | — | — |
| 2004-04-06 | $7.91 | $7.91 | 287,500 | — | — |
| 2004-04-05 | $8.09 | $8.09 | 384,200 | — | — |
| 2004-04-02 | $7.94 | $7.94 | 604,700 | — | — |
| 2004-04-01 | $7.66 | $7.66 | 526,800 | — | — |
| 2004-03-31 | $7.52 | $7.52 | 252,700 | — | — |
| 2004-03-30 | $7.61 | $7.61 | 259,400 | — | — |
| 2004-03-29 | $7.53 | $7.53 | 325,700 | — | — |
| 2004-03-26 | $7.37 | $7.37 | 342,500 | — | — |
| 2004-03-25 | $7.63 | $7.63 | 810,600 | — | — |
| 2004-03-24 | $7.16 | $7.16 | 535,400 | — | — |
| 2004-03-23 | $7.47 | $7.47 | 451,600 | — | — |
| 2004-03-22 | $7.80 | $7.80 | 369,700 | — | — |
| 2004-03-19 | $8.08 | $8.08 | 708,900 | — | — |
| 2004-03-18 | $7.94 | $7.94 | 190,400 | — | — |
| 2004-03-17 | $8.00 | $8.00 | 1,342,800 | — | — |
| 2004-03-16 | $7.67 | $7.67 | 1,851,900 | — | — |
| 2004-03-15 | $7.84 | $7.84 | 391,500 | — | — |
| 2004-03-12 | $8.10 | $8.10 | 523,500 | — | — |
| 2004-03-11 | $7.80 | $7.80 | 733,600 | — | — |
| 2004-03-10 | $7.95 | $7.95 | 674,800 | — | — |
| 2004-03-09 | $8.08 | $8.08 | 652,900 | — | — |
| 2004-03-08 | $8.29 | $8.29 | 962,400 | — | — |
| 2004-03-05 | $8.22 | $8.22 | 934,000 | — | — |
| 2004-03-04 | $7.89 | $7.89 | 435,400 | — | — |
| 2004-03-03 | $7.86 | $7.86 | 381,100 | — | — |
| 2004-03-02 | $7.62 | $7.62 | 855,300 | — | — |
| 2004-03-01 | $8.10 | $8.10 | 826,200 | — | — |
| 2004-02-27 | $7.65 | $7.65 | 687,900 | — | — |
| 2004-02-26 | $7.69 | $7.69 | 201,200 | — | — |
| 2004-02-25 | $7.76 | $7.76 | 1,200,200 | — | — |
| 2004-02-24 | $7.30 | $7.30 | 739,700 | — | — |
| 2004-02-23 | $7.60 | $7.60 | 507,100 | — | — |
| 2004-02-20 | $7.75 | $7.75 | 426,700 | — | — |
| 2004-02-19 | $7.68 | $7.68 | 2,157,400 | — | — |
| 2004-02-18 | $8.27 | $8.27 | 865,200 | — | — |
| 2004-02-17 | $8.00 | $8.00 | 813,300 | — | — |
| 2004-02-13 | $8.00 | $8.00 | 621,000 | — | — |
| 2004-02-12 | $7.70 | $7.70 | 548,200 | — | — |
| 2004-02-11 | $8.00 | $8.00 | 283,800 | — | — |
| 2004-02-10 | $8.05 | $8.05 | 268,400 | — | — |
| 2004-02-09 | $8.04 | $8.04 | 627,100 | — | — |
| 2004-02-06 | $8.21 | $8.21 | 495,500 | — | — |
| 2004-02-05 | $7.79 | $7.79 | 366,700 | — | — |
| 2004-02-04 | $8.10 | $8.10 | 1,051,600 | — | — |
| 2004-02-03 | $8.16 | $8.16 | 506,800 | — | — |
| 2004-02-02 | $8.50 | $8.50 | 796,200 | — | — |
| 2004-01-30 | $7.99 | $7.99 | 232,400 | — | — |
| 2004-01-29 | $8.18 | $8.18 | 411,600 | — | — |
| 2004-01-28 | $8.15 | $8.15 | 376,500 | — | — |
| 2004-01-27 | $8.40 | $8.40 | 308,800 | — | — |
| 2004-01-26 | $8.79 | $8.79 | 233,800 | — | — |
| 2004-01-23 | $8.50 | $8.50 | 215,200 | — | — |
| 2004-01-22 | $8.45 | $8.45 | 222,900 | — | — |
| 2004-01-21 | $8.63 | $8.63 | 358,500 | — | — |
| 2004-01-20 | $8.73 | $8.73 | 270,600 | — | — |
| 2004-01-16 | $8.70 | $8.70 | 263,800 | — | — |
| 2004-01-15 | $8.51 | $8.51 | 627,100 | — | — |
| 2004-01-14 | $8.59 | $8.59 | 603,400 | — | — |
| 2004-01-13 | $8.41 | $8.41 | 776,100 | — | — |
| 2004-01-12 | $8.08 | $8.08 | 310,100 | — | — |
| 2004-01-09 | $8.00 | $8.00 | 587,600 | — | — |
| 2004-01-08 | $8.30 | $8.30 | 317,000 | — | — |
| 2004-01-07 | $8.25 | $8.25 | 739,600 | — | — |
| 2004-01-06 | $8.09 | $8.09 | 327,500 | — | — |
| 2004-01-05 | $8.05 | $8.05 | 623,000 | — | — |
| 2004-01-02 | $7.91 | $7.91 | 466,100 | — | — |