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
- 1996-12-12 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 | $6.05 | $6.47 | 859,200 | — | — |
| 2004-12-30 | $6.24 | $6.68 | 764,000 | — | — |
| 2004-12-29 | $6.17 | $6.60 | 966,600 | — | — |
| 2004-12-28 | $6.06 | $6.48 | 1,318,400 | — | — |
| 2004-12-27 | $6.16 | $6.59 | 3,504,800 | — | — |
| 2004-12-23 | $6.97 | $7.46 | 1,211,600 | — | — |
| 2004-12-22 | $7.34 | $7.85 | 3,956,600 | — | — |
| 2004-12-21 | $6.89 | $7.37 | 1,668,600 | — | — |
| 2004-12-20 | $6.78 | $7.25 | 1,045,200 | — | — |
| 2004-12-17 | $7.02 | $7.51 | 1,846,200 | — | — |
| 2004-12-16 | $7.15 | $7.65 | 5,235,800 | — | — |
| 2004-12-15 | $6.26 | $6.69 | 536,400 | — | — |
| 2004-12-14 | $6.25 | $6.68 | 350,400 | — | — |
| 2004-12-13 | $6.20 | $6.64 | 385,800 | — | — |
| 2004-12-10 | $6.35 | $6.80 | 314,400 | — | — |
| 2004-12-09 | $6.22 | $6.65 | 374,200 | — | — |
| 2004-12-08 | $6.20 | $6.63 | 2,015,600 | — | — |
| 2004-12-07 | $6.25 | $6.69 | 1,873,800 | — | — |
| 2004-12-06 | $6.40 | $6.84 | 915,400 | — | — |
| 2004-12-03 | $6.18 | $6.61 | 647,800 | — | — |
| 2004-12-02 | $6.28 | $6.72 | 857,200 | — | — |
| 2004-12-01 | $6.49 | $6.94 | 573,000 | — | — |
| 2004-11-30 | $6.62 | $7.08 | 376,600 | — | — |
| 2004-11-29 | $6.69 | $7.16 | 451,000 | — | — |
| 2004-11-26 | $6.69 | $7.16 | 431,000 | — | — |
| 2004-11-24 | $6.56 | $7.02 | 423,200 | — | — |
| 2004-11-23 | $6.62 | $7.09 | 891,200 | — | — |
| 2004-11-22 | $6.70 | $7.17 | 637,400 | — | — |
| 2004-11-19 | $6.58 | $7.04 | 1,086,400 | — | — |
| 2004-11-18 | $6.71 | $7.18 | 2,306,800 | — | — |
| 2004-11-17 | $6.64 | $7.10 | 4,242,600 | — | — |
| 2004-11-16 | $6.16 | $6.59 | 684,200 | — | — |
| 2004-11-15 | $6.38 | $6.82 | 922,200 | — | — |
| 2004-11-12 | $6.40 | $6.84 | 2,531,600 | — | — |
| 2004-11-11 | $6.63 | $7.08 | 6,462,000 | — | — |
| 2004-11-10 | $5.93 | $6.34 | 917,400 | — | — |
| 2004-11-09 | $5.92 | $6.32 | 2,854,800 | — | — |
| 2004-11-08 | $5.82 | $6.22 | 3,438,800 | — | — |
| 2004-11-05 | $5.00 | $5.34 | 591,200 | — | — |
| 2004-11-04 | $5.08 | $5.43 | 1,222,200 | — | — |
| 2004-11-03 | $5.08 | $5.43 | 496,600 | — | — |
| 2004-11-02 | $5.25 | $5.61 | 1,093,200 | — | — |
| 2004-11-01 | $5.06 | $5.41 | 365,200 | — | — |
| 2004-10-29 | $5.11 | $5.46 | 496,400 | — | — |
| 2004-10-28 | $5.15 | $5.50 | 385,600 | — | — |
| 2004-10-27 | $5.13 | $5.48 | 599,400 | — | — |
| 2004-10-26 | $5.10 | $5.45 | 1,201,400 | — | — |
| 2004-10-25 | $5.26 | $5.62 | 407,200 | — | — |
| 2004-10-22 | $5.34 | $5.71 | 469,400 | — | — |
| 2004-10-21 | $5.51 | $5.89 | 577,200 | — | — |
| 2004-10-20 | $5.60 | $5.99 | 864,800 | — | — |
| 2004-10-19 | $5.56 | $5.94 | 1,389,200 | — | — |
| 2004-10-18 | $5.29 | $5.65 | 468,000 | — | — |
| 2004-10-15 | $5.20 | $5.55 | 307,200 | — | — |
| 2004-10-14 | $5.24 | $5.60 | 721,200 | — | — |
| 2004-10-13 | $5.25 | $5.61 | 588,000 | — | — |
| 2004-10-12 | $5.23 | $5.59 | 469,000 | — | — |
| 2004-10-11 | $5.23 | $5.59 | 837,400 | — | — |
| 2004-10-08 | $5.36 | $5.73 | 535,000 | — | — |
| 2004-10-07 | $5.40 | $5.77 | 554,200 | — | — |
| 2004-10-06 | $5.41 | $5.78 | 294,600 | — | — |
| 2004-10-05 | $5.49 | $5.87 | 692,000 | — | — |
| 2004-10-04 | $5.58 | $5.97 | 499,600 | — | — |
| 2004-10-01 | $5.49 | $5.86 | 493,000 | — | — |
| 2004-09-30 | $5.49 | $5.86 | 430,600 | — | — |
| 2004-09-29 | $5.56 | $5.95 | 1,346,600 | — | — |
| 2004-09-28 | $5.51 | $5.89 | 1,126,200 | — | — |
| 2004-09-27 | $5.47 | $5.84 | 2,509,400 | — | — |
| 2004-09-24 | $6.03 | $6.44 | 1,319,400 | — | — |
| 2004-09-23 | $5.86 | $6.26 | 642,000 | — | — |
| 2004-09-22 | $5.82 | $6.22 | 1,482,800 | — | — |
| 2004-09-21 | $6.12 | $6.54 | 565,600 | — | — |
| 2004-09-20 | $6.14 | $6.57 | 770,600 | — | — |
| 2004-09-17 | $6.25 | $6.68 | 979,200 | — | — |
| 2004-09-16 | $6.13 | $6.55 | 762,000 | — | — |
| 2004-09-15 | $6.08 | $6.50 | 2,463,400 | — | — |
| 2004-09-14 | $6.33 | $6.76 | 5,787,800 | — | — |
| 2004-09-13 | $5.62 | $6.00 | 1,400,000 | — | — |
| 2004-09-10 | $5.30 | $5.66 | 423,000 | — | — |
| 2004-09-09 | $5.30 | $5.67 | 440,400 | — | — |
| 2004-09-08 | $5.33 | $5.69 | 715,600 | — | — |
| 2004-09-07 | $5.35 | $5.72 | 1,188,600 | — | — |
| 2004-09-03 | $5.29 | $5.65 | 291,000 | — | — |
| 2004-09-02 | $5.38 | $5.75 | 569,400 | — | — |
| 2004-09-01 | $5.35 | $5.72 | 361,800 | — | — |
| 2004-08-31 | $5.41 | $5.78 | 382,000 | — | — |
| 2004-08-30 | $5.42 | $5.80 | 369,400 | — | — |
| 2004-08-27 | $5.55 | $5.93 | 524,800 | — | — |
| 2004-08-26 | $5.45 | $5.83 | 663,400 | — | — |
| 2004-08-25 | $5.36 | $5.73 | 616,800 | — | — |
| 2004-08-24 | $5.31 | $5.68 | 817,200 | — | — |
| 2004-08-23 | $5.51 | $5.89 | 308,200 | — | — |
| 2004-08-20 | $5.66 | $6.05 | 588,600 | — | — |
| 2004-08-19 | $5.71 | $6.10 | 611,200 | — | — |
| 2004-08-18 | $5.71 | $6.10 | 1,237,400 | — | — |
| 2004-08-17 | $5.53 | $5.91 | 1,598,800 | — | — |
| 2004-08-16 | $5.18 | $5.53 | 429,200 | — | — |
| 2004-08-13 | $5.10 | $5.45 | 473,000 | — | — |
| 2004-08-12 | $5.20 | $5.55 | 536,600 | — | — |
| 2004-08-11 | $5.33 | $5.69 | 892,800 | — | — |
| 2004-08-10 | $5.25 | $5.61 | 1,298,400 | — | — |
| 2004-08-09 | $5.55 | $5.92 | 691,600 | — | — |
| 2004-08-06 | $5.75 | $6.14 | 793,800 | — | — |
| 2004-08-05 | $5.75 | $6.14 | 757,000 | — | — |
| 2004-08-04 | $6.05 | $6.46 | 1,044,600 | — | — |
| 2004-08-03 | $6.08 | $6.49 | 3,676,400 | — | — |
| 2004-08-02 | $5.76 | $6.15 | 661,800 | — | — |
| 2004-07-30 | $5.93 | $6.33 | 1,606,800 | — | — |
| 2004-07-29 | $5.50 | $5.87 | 1,051,400 | — | — |
| 2004-07-28 | $5.60 | $5.98 | 564,400 | — | — |
| 2004-07-27 | $5.67 | $6.05 | 771,400 | — | — |
| 2004-07-26 | $5.47 | $5.84 | 670,000 | — | — |
| 2004-07-23 | $5.48 | $5.85 | 832,400 | — | — |
| 2004-07-22 | $5.58 | $5.95 | 1,183,600 | — | — |
| 2004-07-21 | $5.75 | $6.14 | 820,200 | — | — |
| 2004-07-20 | $6.03 | $6.43 | 1,286,400 | — | — |
| 2004-07-19 | $5.89 | $6.28 | 2,841,600 | — | — |
| 2004-07-16 | $6.71 | $7.16 | 1,181,000 | — | — |
| 2004-07-15 | $6.97 | $7.44 | 1,177,400 | — | — |
| 2004-07-14 | $7.14 | $7.62 | 2,466,200 | — | — |
| 2004-07-13 | $7.32 | $7.81 | 3,536,800 | — | — |
| 2004-07-12 | $7.81 | $8.34 | 10,966,200 | — | — |
| 2004-07-09 | $7.05 | $7.52 | 1,598,600 | — | — |
| 2004-07-08 | $7.25 | $7.74 | 1,501,400 | — | — |
| 2004-07-07 | $7.63 | $8.14 | 4,776,800 | — | — |
| 2004-07-06 | $7.55 | $8.06 | 2,117,200 | — | — |
| 2004-07-02 | $6.78 | $7.24 | 324,200 | — | — |
| 2004-07-01 | $6.86 | $7.32 | 630,000 | — | — |
| 2004-06-30 | $7.00 | $7.48 | 1,237,200 | — | — |
| 2004-06-29 | $6.96 | $7.43 | 983,800 | — | — |
| 2004-06-28 | $6.97 | $7.44 | 1,186,200 | — | — |
| 2004-06-25 | $7.29 | $7.79 | 2,702,200 | — | — |
| 2004-06-24 | $7.26 | $7.75 | 1,319,600 | — | — |
| 2004-06-23 | $7.49 | $7.99 | 3,045,400 | — | — |
| 2004-06-22 | $7.23 | $7.72 | 674,000 | — | — |
| 2004-06-21 | $7.07 | $7.54 | 1,330,600 | — | — |
| 2004-06-18 | $7.09 | $7.57 | 1,399,800 | — | — |
| 2004-06-17 | $6.50 | $6.94 | 353,000 | — | — |
| 2004-06-16 | $6.53 | $6.97 | 404,600 | — | — |
| 2004-06-15 | $6.52 | $6.96 | 325,200 | — | — |
| 2004-06-14 | $6.50 | $6.94 | 531,600 | — | — |
| 2004-06-10 | $6.47 | $6.91 | 377,000 | — | — |
| 2004-06-09 | $6.43 | $6.86 | 522,200 | — | — |
| 2004-06-08 | $6.40 | $6.83 | 706,000 | — | — |
| 2004-06-07 | $6.48 | $6.91 | 581,000 | — | — |
| 2004-06-04 | $6.55 | $6.99 | 1,413,600 | — | — |
| 2004-06-03 | $6.99 | $7.46 | 599,200 | — | — |
| 2004-06-02 | $7.14 | $7.62 | 967,000 | — | — |
| 2004-06-01 | $7.22 | $7.71 | 1,236,400 | — | — |
| 2004-05-28 | $6.90 | $7.37 | 659,800 | — | — |
| 2004-05-27 | $6.88 | $7.34 | 681,200 | — | — |
| 2004-05-26 | $6.90 | $7.37 | 1,138,600 | — | — |
| 2004-05-25 | $6.80 | $7.26 | 874,400 | — | — |
| 2004-05-24 | $6.50 | $6.94 | 919,000 | — | — |
| 2004-05-21 | $6.23 | $6.65 | 1,070,400 | — | — |
| 2004-05-20 | $5.91 | $6.31 | 552,600 | — | — |
| 2004-05-19 | $5.88 | $6.27 | 1,358,800 | — | — |
| 2004-05-18 | $5.53 | $5.90 | 276,400 | — | — |
| 2004-05-17 | $5.50 | $5.87 | 399,000 | — | — |
| 2004-05-14 | $5.50 | $5.86 | 773,000 | — | — |
| 2004-05-13 | $5.66 | $6.03 | 353,400 | — | — |
| 2004-05-12 | $5.84 | $6.22 | 423,200 | — | — |
| 2004-05-11 | $5.67 | $6.04 | 516,200 | — | — |
| 2004-05-10 | $5.59 | $5.96 | 1,064,200 | — | — |
| 2004-05-07 | $5.84 | $6.23 | 946,800 | — | — |
| 2004-05-06 | $5.93 | $6.32 | 2,858,400 | — | — |
| 2004-05-05 | $5.91 | $6.30 | 1,260,800 | — | — |
| 2004-05-04 | $5.46 | $5.82 | 2,313,400 | — | — |
| 2004-05-03 | $5.81 | $6.20 | 1,366,400 | — | — |
| 2004-04-30 | $5.52 | $5.89 | 5,665,200 | — | — |
| 2004-04-29 | $5.96 | $6.36 | 3,074,200 | — | — |
| 2004-04-28 | $6.61 | $7.05 | 756,600 | — | — |
| 2004-04-27 | $7.03 | $7.50 | 1,042,200 | — | — |
| 2004-04-26 | $6.96 | $7.42 | 1,390,600 | — | — |
| 2004-04-23 | $7.16 | $7.63 | 859,600 | — | — |
| 2004-04-22 | $7.22 | $7.70 | 1,782,000 | — | — |
| 2004-04-21 | $6.95 | $7.41 | 3,819,600 | — | — |
| 2004-04-20 | $7.75 | $8.27 | 1,737,200 | — | — |
| 2004-04-19 | $8.41 | $8.97 | 1,677,200 | — | — |
| 2004-04-16 | $7.66 | $8.17 | 578,000 | — | — |
| 2004-04-15 | $7.66 | $8.17 | 954,400 | — | — |
| 2004-04-14 | $7.70 | $8.21 | 2,818,800 | — | — |
| 2004-04-13 | $7.53 | $8.03 | 3,426,400 | — | — |
| 2004-04-12 | $8.30 | $8.85 | 786,000 | — | — |
| 2004-04-08 | $8.38 | $8.93 | 734,400 | — | — |
| 2004-04-07 | $8.45 | $9.01 | 1,325,600 | — | — |
| 2004-04-06 | $8.71 | $9.29 | 852,000 | — | — |
| 2004-04-05 | $8.70 | $9.28 | 2,578,000 | — | — |
| 2004-04-02 | $8.38 | $8.93 | 3,669,200 | — | — |
| 2004-04-01 | $8.24 | $8.79 | 5,199,600 | — | — |
| 2004-03-31 | $8.90 | $9.49 | 2,845,600 | — | — |
| 2004-03-30 | $9.44 | $10.07 | 3,544,000 | — | — |
| 2004-03-29 | $9.15 | $9.76 | 11,822,400 | — | — |
| 2004-03-26 | $10.01 | $10.68 | 1,672,000 | — | — |
| 2004-03-25 | $9.83 | $10.48 | 740,400 | — | — |
| 2004-03-24 | $9.65 | $10.29 | 1,031,600 | — | — |
| 2004-03-23 | $9.53 | $10.17 | 4,644,000 | — | — |
| 2004-03-22 | $10.13 | $10.80 | 3,050,000 | — | — |
| 2004-03-19 | $9.75 | $10.40 | 268,000 | — | — |
| 2004-03-18 | $9.72 | $10.37 | 968,800 | — | — |
| 2004-03-17 | $9.81 | $10.46 | 1,673,600 | — | — |
| 2004-03-16 | $9.64 | $10.28 | 901,600 | — | — |
| 2004-03-15 | $9.41 | $10.04 | 1,204,400 | — | — |
| 2004-03-12 | $9.16 | $9.77 | 909,600 | — | — |
| 2004-03-11 | $9.21 | $9.82 | 883,200 | — | — |
| 2004-03-10 | $9.30 | $9.91 | 1,358,400 | — | — |
| 2004-03-09 | $9.24 | $9.86 | 500,400 | — | — |
| 2004-03-08 | $9.20 | $9.81 | 695,600 | — | — |
| 2004-03-05 | $9.30 | $9.92 | 857,200 | — | — |
| 2004-03-04 | $9.42 | $10.05 | 687,600 | — | — |
| 2004-03-03 | $9.50 | $10.14 | 684,400 | — | — |
| 2004-03-02 | $9.65 | $10.29 | 1,150,800 | — | — |
| 2004-03-01 | $9.50 | $10.13 | 818,400 | — | — |
| 2004-02-27 | $9.37 | $9.99 | 1,264,800 | — | — |
| 2004-02-26 | $9.46 | $10.09 | 1,475,200 | — | — |
| 2004-02-25 | $9.03 | $9.63 | 1,210,800 | — | — |
| 2004-02-24 | $9.03 | $9.63 | 2,704,400 | — | — |
| 2004-02-23 | $9.32 | $9.94 | 2,524,400 | — | — |
| 2004-02-20 | $9.84 | $10.49 | 2,178,000 | — | — |
| 2004-02-19 | $9.69 | $10.33 | 3,384,000 | — | — |
| 2004-02-18 | $9.88 | $10.53 | 7,308,800 | — | — |
| 2004-02-17 | $10.85 | $11.56 | 6,751,200 | — | — |
| 2004-02-13 | $9.31 | $9.93 | 2,531,200 | — | — |
| 2004-02-12 | $8.89 | $9.48 | 808,800 | — | — |
| 2004-02-11 | $8.99 | $9.58 | 1,315,200 | — | — |
| 2004-02-10 | $8.78 | $9.36 | 3,109,200 | — | — |
| 2004-02-09 | $9.22 | $9.83 | 2,234,000 | — | — |
| 2004-02-06 | $9.45 | $10.08 | 3,204,400 | — | — |
| 2004-02-05 | $9.13 | $9.74 | 1,010,000 | — | — |
| 2004-02-04 | $9.21 | $9.82 | 2,238,000 | — | — |
| 2004-02-03 | $9.13 | $9.74 | 2,181,600 | — | — |
| 2004-02-02 | $9.25 | $9.86 | 3,808,000 | — | — |
| 2004-01-30 | $8.61 | $9.18 | 1,248,000 | — | — |
| 2004-01-29 | $8.54 | $9.11 | 1,804,800 | — | — |
| 2004-01-28 | $8.75 | $9.33 | 2,347,200 | — | — |
| 2004-01-27 | $9.04 | $9.64 | 6,725,600 | — | — |
| 2004-01-26 | $9.10 | $9.70 | 5,931,200 | — | — |
| 2004-01-23 | $7.95 | $8.47 | 954,000 | — | — |
| 2004-01-22 | $7.90 | $8.43 | 1,229,600 | — | — |
| 2004-01-21 | $7.99 | $8.52 | 1,340,400 | — | — |
| 2004-01-20 | $8.01 | $8.54 | 2,075,200 | — | — |
| 2004-01-16 | $7.99 | $8.52 | 1,192,400 | — | — |
| 2004-01-15 | $7.88 | $8.40 | 1,934,400 | — | — |
| 2004-01-14 | $8.27 | $8.81 | 2,023,200 | — | — |
| 2004-01-13 | $7.86 | $8.38 | 1,852,400 | — | — |
| 2004-01-12 | $7.66 | $8.17 | 2,071,200 | — | — |
| 2004-01-09 | $7.50 | $8.00 | 3,026,000 | — | — |
| 2004-01-08 | $7.50 | $8.00 | 2,594,400 | — | — |
| 2004-01-07 | $8.10 | $8.64 | 2,290,800 | — | — |
| 2004-01-06 | $8.62 | $9.19 | 3,608,400 | — | — |
| 2004-01-05 | $8.11 | $8.64 | 4,772,400 | — | — |
| 2004-01-02 | $8.16 | $8.70 | 6,582,400 | — | — |