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
- 1989-07-20 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 | $6.98 | $7.07 | 534,800 | — | — |
| 2004-12-30 | $7.00 | $7.10 | 369,600 | — | — |
| 2004-12-29 | $7.01 | $7.11 | 186,800 | — | — |
| 2004-12-28 | $7.01 | $7.11 | 866,400 | — | — |
| 2004-12-27 | $6.88 | $6.97 | 752,400 | — | — |
| 2004-12-23 | $6.99 | $7.09 | 361,600 | — | — |
| 2004-12-22 | $6.98 | $7.07 | 678,800 | — | — |
| 2004-12-21 | $6.93 | $7.03 | 1,083,600 | — | — |
| 2004-12-20 | $6.82 | $6.91 | 630,000 | — | — |
| 2004-12-17 | $6.84 | $6.93 | 1,104,000 | — | — |
| 2004-12-16 | $6.91 | $7.00 | 623,600 | — | — |
| 2004-12-15 | $7.00 | $7.09 | 554,800 | — | — |
| 2004-12-14 | $6.91 | $7.00 | 1,245,200 | — | — |
| 2004-12-13 | $6.76 | $6.85 | 972,000 | — | — |
| 2004-12-10 | $6.78 | $6.87 | 2,793,600 | — | — |
| 2004-12-09 | $7.14 | $7.24 | 1,422,000 | — | — |
| 2004-12-08 | $7.18 | $7.28 | 1,193,600 | — | — |
| 2004-12-07 | $7.25 | $7.35 | 2,002,000 | — | — |
| 2004-12-06 | $7.40 | $7.50 | 4,046,000 | — | — |
| 2004-12-03 | $6.98 | $7.08 | 1,929,200 | — | — |
| 2004-12-02 | $6.64 | $6.73 | 1,133,600 | — | — |
| 2004-12-01 | $6.61 | $6.70 | 1,121,200 | — | — |
| 2004-11-30 | $6.45 | $6.54 | 1,058,800 | — | — |
| 2004-11-29 | $6.48 | $6.57 | 1,029,200 | — | — |
| 2004-11-26 | $6.45 | $6.54 | 244,000 | — | — |
| 2004-11-24 | $6.48 | $6.57 | 991,600 | — | — |
| 2004-11-23 | $6.49 | $6.58 | 1,406,800 | — | — |
| 2004-11-22 | $6.55 | $6.64 | 1,777,200 | — | — |
| 2004-11-19 | $6.68 | $6.77 | 937,600 | — | — |
| 2004-11-18 | $6.91 | $7.00 | 1,306,000 | — | — |
| 2004-11-17 | $6.90 | $6.99 | 1,267,200 | — | — |
| 2004-11-16 | $6.68 | $6.77 | 1,043,600 | — | — |
| 2004-11-15 | $6.75 | $6.84 | 1,124,000 | — | — |
| 2004-11-12 | $6.60 | $6.69 | 722,800 | — | — |
| 2004-11-11 | $6.60 | $6.69 | 1,111,200 | — | — |
| 2004-11-10 | $6.55 | $6.64 | 513,600 | — | — |
| 2004-11-09 | $6.60 | $6.69 | 834,400 | — | — |
| 2004-11-08 | $6.69 | $6.78 | 651,200 | — | — |
| 2004-11-05 | $6.74 | $6.84 | 1,482,000 | — | — |
| 2004-11-04 | $6.67 | $6.77 | 1,261,200 | — | — |
| 2004-11-03 | $6.48 | $6.56 | 1,629,200 | — | — |
| 2004-11-02 | $6.51 | $6.58 | 1,469,600 | — | — |
| 2004-11-01 | $6.41 | $6.48 | 672,400 | — | — |
| 2004-10-29 | $6.40 | $6.47 | 502,800 | — | — |
| 2004-10-28 | $6.42 | $6.49 | 649,600 | — | — |
| 2004-10-27 | $6.45 | $6.52 | 2,688,400 | — | — |
| 2004-10-26 | $6.25 | $6.32 | 2,479,200 | — | — |
| 2004-10-25 | $6.25 | $6.32 | 1,467,600 | — | — |
| 2004-10-22 | $6.25 | $6.32 | 1,427,200 | — | — |
| 2004-10-21 | $6.50 | $6.56 | 4,094,800 | — | — |
| 2004-10-20 | $6.08 | $6.14 | 2,820,000 | — | — |
| 2004-10-19 | $6.03 | $6.09 | 8,033,600 | — | — |
| 2004-10-18 | $6.19 | $6.25 | 2,759,600 | — | — |
| 2004-10-15 | $6.14 | $6.20 | 1,914,000 | — | — |
| 2004-10-14 | $6.15 | $6.21 | 3,130,800 | — | — |
| 2004-10-13 | $6.47 | $6.54 | 2,117,600 | — | — |
| 2004-10-12 | $6.45 | $6.52 | 1,010,800 | — | — |
| 2004-10-11 | $6.47 | $6.54 | 713,600 | — | — |
| 2004-10-08 | $6.38 | $6.45 | 1,261,200 | — | — |
| 2004-10-07 | $6.56 | $6.63 | 663,200 | — | — |
| 2004-10-06 | $6.70 | $6.77 | 1,006,400 | — | — |
| 2004-10-05 | $6.73 | $6.80 | 1,680,400 | — | — |
| 2004-10-04 | $6.86 | $6.93 | 3,085,200 | — | — |
| 2004-10-01 | $6.83 | $6.90 | 2,016,000 | — | — |
| 2004-09-30 | $6.55 | $6.62 | 1,340,800 | — | — |
| 2004-09-29 | $6.55 | $6.62 | 1,699,200 | — | — |
| 2004-09-28 | $6.32 | $6.39 | 2,993,200 | — | — |
| 2004-09-27 | $6.23 | $6.29 | 4,447,200 | — | — |
| 2004-09-24 | $6.24 | $6.31 | 6,152,400 | — | — |
| 2004-09-23 | $6.05 | $6.12 | 8,638,800 | — | — |
| 2004-09-22 | $6.76 | $6.83 | 1,134,400 | — | — |
| 2004-09-21 | $7.07 | $7.15 | 1,352,400 | — | — |
| 2004-09-20 | $7.08 | $7.16 | 1,128,000 | — | — |
| 2004-09-17 | $7.03 | $7.10 | 1,166,000 | — | — |
| 2004-09-16 | $7.04 | $7.12 | 674,400 | — | — |
| 2004-09-15 | $6.98 | $7.05 | 1,514,000 | — | — |
| 2004-09-14 | $7.10 | $7.17 | 1,165,600 | — | — |
| 2004-09-13 | $7.11 | $7.19 | 1,223,600 | — | — |
| 2004-09-10 | $7.03 | $7.10 | 1,544,400 | — | — |
| 2004-09-09 | $6.76 | $6.83 | 1,764,000 | — | — |
| 2004-09-08 | $6.60 | $6.67 | 1,710,400 | — | — |
| 2004-09-07 | $6.84 | $6.91 | 1,028,000 | — | — |
| 2004-09-03 | $6.86 | $6.93 | 891,600 | — | — |
| 2004-09-02 | $7.17 | $7.24 | 828,800 | — | — |
| 2004-09-01 | $6.93 | $7.01 | 792,000 | — | — |
| 2004-08-31 | $6.69 | $6.76 | 1,594,800 | — | — |
| 2004-08-30 | $6.88 | $6.95 | 657,600 | — | — |
| 2004-08-27 | $7.05 | $7.13 | 507,200 | — | — |
| 2004-08-26 | $6.99 | $7.07 | 1,046,800 | — | — |
| 2004-08-25 | $7.14 | $7.21 | 712,000 | — | — |
| 2004-08-24 | $7.03 | $7.11 | 1,768,400 | — | — |
| 2004-08-23 | $7.00 | $7.08 | 858,800 | — | — |
| 2004-08-20 | $7.05 | $7.12 | 907,600 | — | — |
| 2004-08-19 | $6.88 | $6.96 | 1,047,600 | — | — |
| 2004-08-18 | $6.98 | $7.05 | 1,495,600 | — | — |
| 2004-08-17 | $6.60 | $6.67 | 2,775,600 | — | — |
| 2004-08-16 | $6.48 | $6.54 | 1,796,000 | — | — |
| 2004-08-13 | $6.37 | $6.44 | 1,919,200 | — | — |
| 2004-08-12 | $6.41 | $6.47 | 2,452,400 | — | — |
| 2004-08-11 | $6.56 | $6.63 | 4,826,400 | — | — |
| 2004-08-10 | $6.94 | $7.02 | 4,580,800 | — | — |
| 2004-08-09 | $6.76 | $6.83 | 2,191,600 | — | — |
| 2004-08-06 | $6.78 | $6.85 | 1,475,600 | — | — |
| 2004-08-05 | $7.13 | $7.20 | 1,716,400 | — | — |
| 2004-08-04 | $7.06 | $7.13 | 1,352,800 | — | — |
| 2004-08-03 | $7.18 | $7.23 | 1,277,200 | — | — |
| 2004-08-02 | $7.22 | $7.27 | 1,673,200 | — | — |
| 2004-07-30 | $7.52 | $7.58 | 2,572,000 | — | — |
| 2004-07-29 | $7.25 | $7.31 | 3,494,800 | — | — |
| 2004-07-28 | $7.06 | $7.12 | 1,676,000 | — | — |
| 2004-07-27 | $7.08 | $7.13 | 2,736,400 | — | — |
| 2004-07-26 | $7.02 | $7.07 | 2,586,000 | — | — |
| 2004-07-23 | $7.10 | $7.16 | 2,349,600 | — | — |
| 2004-07-22 | $7.21 | $7.26 | 2,998,800 | — | — |
| 2004-07-21 | $7.06 | $7.11 | 5,233,200 | — | — |
| 2004-07-20 | $7.31 | $7.37 | 25,580,400 | — | — |
| 2004-07-19 | $8.22 | $8.29 | 2,823,200 | — | — |
| 2004-07-16 | $8.02 | $8.09 | 1,795,200 | — | — |
| 2004-07-15 | $8.06 | $8.12 | 753,600 | — | — |
| 2004-07-14 | $8.03 | $8.09 | 2,401,600 | — | — |
| 2004-07-13 | $8.28 | $8.35 | 710,000 | — | — |
| 2004-07-12 | $8.23 | $8.29 | 3,099,600 | — | — |
| 2004-07-09 | $8.90 | $8.97 | 1,712,400 | — | — |
| 2004-07-08 | $9.01 | $9.08 | 1,415,200 | — | — |
| 2004-07-07 | $9.01 | $9.08 | 1,512,800 | — | — |
| 2004-07-06 | $9.03 | $9.10 | 1,615,600 | — | — |
| 2004-07-02 | $9.28 | $9.35 | 1,704,000 | — | — |
| 2004-07-01 | $9.28 | $9.35 | 2,103,600 | — | — |
| 2004-06-30 | $9.62 | $9.70 | 2,557,200 | — | — |
| 2004-06-29 | $9.20 | $9.27 | 1,666,000 | — | — |
| 2004-06-28 | $9.03 | $9.10 | 1,431,600 | — | — |
| 2004-06-25 | $9.19 | $9.26 | 1,796,000 | — | — |
| 2004-06-24 | $9.19 | $9.26 | 1,753,600 | — | — |
| 2004-06-23 | $9.22 | $9.29 | 1,174,800 | — | — |
| 2004-06-22 | $9.08 | $9.15 | 896,000 | — | — |
| 2004-06-21 | $8.93 | $9.00 | 1,819,200 | — | — |
| 2004-06-18 | $9.04 | $9.11 | 3,098,000 | — | — |
| 2004-06-17 | $9.00 | $9.07 | 2,756,000 | — | — |
| 2004-06-16 | $8.87 | $8.94 | 1,669,600 | — | — |
| 2004-06-15 | $8.68 | $8.75 | 2,102,800 | — | — |
| 2004-06-14 | $8.32 | $8.38 | 913,200 | — | — |
| 2004-06-10 | $8.47 | $8.53 | 1,320,000 | — | — |
| 2004-06-09 | $8.35 | $8.41 | 1,558,800 | — | — |
| 2004-06-08 | $8.35 | $8.42 | 962,000 | — | — |
| 2004-06-07 | $8.39 | $8.46 | 1,217,600 | — | — |
| 2004-06-04 | $8.22 | $8.28 | 906,800 | — | — |
| 2004-06-03 | $7.87 | $7.93 | 564,000 | — | — |
| 2004-06-02 | $8.17 | $8.23 | 589,600 | — | — |
| 2004-06-01 | $8.32 | $8.39 | 813,600 | — | — |
| 2004-05-28 | $8.26 | $8.32 | 1,239,600 | — | — |
| 2004-05-27 | $8.21 | $8.27 | 1,009,200 | — | — |
| 2004-05-26 | $8.18 | $8.24 | 1,242,800 | — | — |
| 2004-05-25 | $8.07 | $8.14 | 999,200 | — | — |
| 2004-05-24 | $8.07 | $8.13 | 595,200 | — | — |
| 2004-05-21 | $8.03 | $8.10 | 794,400 | — | — |
| 2004-05-20 | $7.98 | $8.04 | 837,200 | — | — |
| 2004-05-19 | $7.93 | $7.99 | 1,331,200 | — | — |
| 2004-05-18 | $7.74 | $7.80 | 691,200 | — | — |
| 2004-05-17 | $7.56 | $7.62 | 1,032,800 | — | — |
| 2004-05-14 | $7.80 | $7.86 | 613,200 | — | — |
| 2004-05-13 | $8.05 | $8.12 | 1,202,800 | — | — |
| 2004-05-12 | $7.98 | $8.04 | 1,039,600 | — | — |
| 2004-05-11 | $8.02 | $8.08 | 564,400 | — | — |
| 2004-05-10 | $7.83 | $7.89 | 1,190,800 | — | — |
| 2004-05-07 | $7.89 | $7.96 | 989,600 | — | — |
| 2004-05-06 | $8.13 | $8.19 | 1,077,600 | — | — |
| 2004-05-05 | $8.10 | $8.16 | 1,346,800 | — | — |
| 2004-05-04 | $8.09 | $8.14 | 1,262,800 | — | — |
| 2004-05-03 | $8.03 | $8.07 | 2,721,200 | — | — |
| 2004-04-30 | $7.97 | $8.01 | 1,550,400 | — | — |
| 2004-04-29 | $8.32 | $8.37 | 2,373,600 | — | — |
| 2004-04-28 | $8.31 | $8.36 | 1,060,800 | — | — |
| 2004-04-27 | $8.49 | $8.54 | 1,600,400 | — | — |
| 2004-04-26 | $8.52 | $8.57 | 1,064,800 | — | — |
| 2004-04-23 | $8.78 | $8.83 | 669,200 | — | — |
| 2004-04-22 | $8.75 | $8.80 | 1,857,200 | — | — |
| 2004-04-21 | $8.41 | $8.46 | 2,664,000 | — | — |
| 2004-04-20 | $8.18 | $8.22 | 1,289,200 | — | — |
| 2004-04-19 | $8.38 | $8.43 | 1,254,400 | — | — |
| 2004-04-16 | $8.46 | $8.51 | 996,800 | — | — |
| 2004-04-15 | $8.59 | $8.64 | 1,433,600 | — | — |
| 2004-04-14 | $8.67 | $8.72 | 1,398,000 | — | — |
| 2004-04-13 | $8.62 | $8.67 | 1,000,000 | — | — |
| 2004-04-12 | $8.78 | $8.83 | 992,400 | — | — |
| 2004-04-08 | $8.92 | $8.97 | 2,150,400 | — | — |
| 2004-04-07 | $8.69 | $8.74 | 1,256,800 | — | — |
| 2004-04-06 | $8.59 | $8.64 | 703,200 | — | — |
| 2004-04-05 | $8.72 | $8.77 | 958,800 | — | — |
| 2004-04-02 | $8.72 | $8.78 | 2,028,400 | — | — |
| 2004-04-01 | $8.44 | $8.49 | 810,400 | — | — |
| 2004-03-31 | $8.31 | $8.36 | 702,400 | — | — |
| 2004-03-30 | $8.32 | $8.37 | 925,200 | — | — |
| 2004-03-29 | $8.28 | $8.33 | 1,119,200 | — | — |
| 2004-03-26 | $8.10 | $8.15 | 1,999,200 | — | — |
| 2004-03-25 | $7.69 | $7.74 | 1,675,200 | — | — |
| 2004-03-24 | $7.44 | $7.48 | 873,600 | — | — |
| 2004-03-23 | $7.60 | $7.64 | 566,000 | — | — |
| 2004-03-22 | $7.48 | $7.52 | 1,198,400 | — | — |
| 2004-03-19 | $7.67 | $7.72 | 743,600 | — | — |
| 2004-03-18 | $7.80 | $7.85 | 606,400 | — | — |
| 2004-03-17 | $7.93 | $7.98 | 1,168,400 | — | — |
| 2004-03-16 | $7.69 | $7.73 | 1,344,000 | — | — |
| 2004-03-15 | $7.78 | $7.83 | 1,157,600 | — | — |
| 2004-03-12 | $8.22 | $8.26 | 1,356,400 | — | — |
| 2004-03-11 | $7.73 | $7.78 | 2,005,200 | — | — |
| 2004-03-10 | $8.20 | $8.25 | 1,102,000 | — | — |
| 2004-03-09 | $8.25 | $8.30 | 1,219,600 | — | — |
| 2004-03-08 | $8.40 | $8.45 | 2,004,000 | — | — |
| 2004-03-05 | $8.68 | $8.73 | 865,600 | — | — |
| 2004-03-04 | $8.61 | $8.66 | 914,800 | — | — |
| 2004-03-03 | $8.46 | $8.51 | 1,110,000 | — | — |
| 2004-03-02 | $8.50 | $8.55 | 1,326,800 | — | — |
| 2004-03-01 | $8.44 | $8.49 | 1,956,000 | — | — |
| 2004-02-27 | $8.32 | $8.37 | 1,262,000 | — | — |
| 2004-02-26 | $8.25 | $8.30 | 803,600 | — | — |
| 2004-02-25 | $8.18 | $8.22 | 911,200 | — | — |
| 2004-02-24 | $7.92 | $7.97 | 1,676,400 | — | — |
| 2004-02-23 | $7.99 | $8.04 | 1,515,600 | — | — |
| 2004-02-20 | $8.12 | $8.17 | 2,154,000 | — | — |
| 2004-02-19 | $8.17 | $8.22 | 2,054,400 | — | — |
| 2004-02-18 | $8.16 | $8.21 | 1,672,400 | — | — |
| 2004-02-17 | $8.10 | $8.13 | 2,047,200 | — | — |
| 2004-02-13 | $7.90 | $7.93 | 1,312,000 | — | — |
| 2004-02-12 | $7.90 | $7.93 | 1,329,200 | — | — |
| 2004-02-11 | $7.92 | $7.95 | 1,372,800 | — | — |
| 2004-02-10 | $7.81 | $7.85 | 857,200 | — | — |
| 2004-02-09 | $7.70 | $7.73 | 1,044,800 | — | — |
| 2004-02-06 | $7.76 | $7.79 | 1,698,800 | — | — |
| 2004-02-05 | $7.40 | $7.43 | 1,571,200 | — | — |
| 2004-02-04 | $7.38 | $7.41 | 2,482,000 | — | — |
| 2004-02-03 | $7.80 | $7.84 | 1,499,200 | — | — |
| 2004-02-02 | $7.88 | $7.91 | 1,410,000 | — | — |
| 2004-01-30 | $8.01 | $8.05 | 1,430,400 | — | — |
| 2004-01-29 | $8.02 | $8.05 | 2,537,600 | — | — |
| 2004-01-28 | $8.39 | $8.42 | 3,050,800 | — | — |
| 2004-01-27 | $8.37 | $8.41 | 5,300,000 | — | — |
| 2004-01-26 | $8.26 | $8.30 | 1,727,200 | — | — |
| 2004-01-23 | $7.75 | $7.78 | 946,400 | — | — |
| 2004-01-22 | $7.59 | $7.62 | 565,200 | — | — |
| 2004-01-21 | $7.82 | $7.86 | 1,350,000 | — | — |
| 2004-01-20 | $7.78 | $7.81 | 1,906,400 | — | — |
| 2004-01-16 | $7.93 | $7.96 | 973,600 | — | — |
| 2004-01-15 | $7.85 | $7.88 | 682,400 | — | — |
| 2004-01-14 | $7.85 | $7.89 | 632,000 | — | — |
| 2004-01-13 | $7.82 | $7.85 | 1,009,600 | — | — |
| 2004-01-12 | $7.73 | $7.76 | 794,800 | — | — |
| 2004-01-09 | $7.68 | $7.71 | 954,400 | — | — |
| 2004-01-08 | $7.79 | $7.83 | 1,420,800 | — | — |
| 2004-01-07 | $7.62 | $7.65 | 1,406,800 | — | — |
| 2004-01-06 | $7.30 | $7.33 | 1,006,800 | — | — |
| 2004-01-05 | $7.38 | $7.41 | 734,800 | — | — |
| 2004-01-02 | $7.10 | $7.13 | 742,000 | — | — |