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
- 1993-03-29 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 | $7.45 | $8.97 | 45,600 | — | — |
| 2004-12-30 | $7.58 | $9.13 | 36,600 | — | — |
| 2004-12-29 | $7.45 | $8.97 | 23,400 | — | — |
| 2004-12-28 | $7.50 | $8.93 | 349,200 | — | — |
| 2004-12-27 | $7.50 | $8.93 | 159,600 | — | — |
| 2004-12-23 | $7.55 | $8.98 | 34,200 | — | — |
| 2004-12-22 | $7.44 | $8.86 | 54,600 | — | — |
| 2004-12-21 | $7.33 | $8.73 | 46,800 | — | — |
| 2004-12-20 | $7.30 | $8.69 | 49,800 | — | — |
| 2004-12-17 | $7.29 | $8.68 | 120,600 | — | — |
| 2004-12-16 | $7.28 | $8.66 | 46,200 | — | — |
| 2004-12-15 | $7.38 | $8.79 | 123,000 | — | — |
| 2004-12-14 | $7.46 | $8.88 | 81,000 | — | — |
| 2004-12-13 | $7.50 | $8.93 | 67,800 | — | — |
| 2004-12-10 | $7.30 | $8.69 | 108,000 | — | — |
| 2004-12-09 | $7.29 | $8.68 | 169,800 | — | — |
| 2004-12-08 | $7.48 | $8.91 | 64,800 | — | — |
| 2004-12-07 | $7.39 | $8.80 | 154,200 | — | — |
| 2004-12-06 | $7.64 | $9.09 | 64,800 | — | — |
| 2004-12-03 | $7.67 | $9.13 | 185,400 | — | — |
| 2004-12-02 | $7.81 | $9.30 | 93,600 | — | — |
| 2004-12-01 | $7.83 | $9.32 | 172,800 | — | — |
| 2004-11-30 | $7.74 | $9.21 | 129,000 | — | — |
| 2004-11-29 | $7.75 | $9.22 | 193,800 | — | — |
| 2004-11-26 | $7.62 | $9.06 | 27,600 | — | — |
| 2004-11-24 | $7.59 | $9.03 | 124,800 | — | — |
| 2004-11-23 | $7.55 | $8.99 | 434,400 | — | — |
| 2004-11-22 | $7.54 | $8.97 | 169,800 | — | — |
| 2004-11-19 | $7.33 | $8.73 | 126,000 | — | — |
| 2004-11-18 | $7.34 | $8.73 | 184,200 | — | — |
| 2004-11-17 | $7.36 | $8.76 | 106,800 | — | — |
| 2004-11-16 | $7.36 | $8.76 | 114,000 | — | — |
| 2004-11-15 | $7.49 | $8.91 | 387,000 | — | — |
| 2004-11-12 | $7.25 | $8.63 | 134,400 | — | — |
| 2004-11-11 | $7.14 | $8.50 | 77,400 | — | — |
| 2004-11-10 | $7.13 | $8.48 | 246,600 | — | — |
| 2004-11-09 | $7.09 | $8.44 | 285,000 | — | — |
| 2004-11-08 | $7.19 | $8.56 | 951,000 | — | — |
| 2004-11-05 | $7.00 | $8.33 | 1,493,400 | — | — |
| 2004-11-04 | $6.95 | $8.28 | 714,600 | — | — |
| 2004-11-03 | $6.06 | $7.21 | 148,800 | — | — |
| 2004-11-02 | $6.12 | $7.28 | 27,600 | — | — |
| 2004-11-01 | $6.18 | $7.35 | 268,200 | — | — |
| 2004-10-29 | $6.33 | $7.54 | 25,800 | — | — |
| 2004-10-28 | $6.32 | $7.52 | 34,200 | — | — |
| 2004-10-27 | $6.46 | $7.69 | 89,400 | — | — |
| 2004-10-26 | $6.30 | $7.50 | 26,400 | — | — |
| 2004-10-25 | $6.29 | $7.49 | 190,200 | — | — |
| 2004-10-22 | $6.14 | $7.31 | 447,600 | — | — |
| 2004-10-21 | $6.15 | $7.32 | 84,600 | — | — |
| 2004-10-20 | $6.06 | $7.22 | 77,400 | — | — |
| 2004-10-19 | $5.97 | $7.10 | 53,400 | — | — |
| 2004-10-18 | $6.06 | $7.21 | 101,400 | — | — |
| 2004-10-15 | $5.95 | $7.08 | 79,800 | — | — |
| 2004-10-14 | $5.98 | $7.12 | 78,600 | — | — |
| 2004-10-13 | $5.94 | $7.06 | 127,800 | — | — |
| 2004-10-12 | $6.03 | $7.17 | 575,400 | — | — |
| 2004-10-11 | $6.30 | $7.49 | 42,600 | — | — |
| 2004-10-08 | $6.22 | $7.40 | 29,400 | — | — |
| 2004-10-07 | $6.25 | $7.44 | 54,000 | — | — |
| 2004-10-06 | $6.33 | $7.54 | 80,400 | — | — |
| 2004-10-05 | $6.33 | $7.54 | 163,200 | — | — |
| 2004-10-04 | $6.49 | $7.73 | 62,400 | — | — |
| 2004-10-01 | $6.60 | $7.86 | 119,400 | — | — |
| 2004-09-30 | $6.53 | $7.77 | 66,000 | — | — |
| 2004-09-29 | $6.53 | $7.77 | 64,800 | — | — |
| 2004-09-28 | $6.55 | $7.79 | 89,400 | — | — |
| 2004-09-27 | $6.26 | $7.45 | 23,400 | — | — |
| 2004-09-24 | $6.28 | $7.48 | 30,600 | — | — |
| 2004-09-23 | $6.36 | $7.57 | 17,400 | — | — |
| 2004-09-22 | $6.26 | $7.45 | 66,000 | — | — |
| 2004-09-21 | $6.43 | $7.66 | 46,200 | — | — |
| 2004-09-20 | $6.16 | $7.33 | 14,400 | — | — |
| 2004-09-17 | $6.22 | $7.40 | 155,400 | — | — |
| 2004-09-16 | $6.26 | $7.45 | 28,200 | — | — |
| 2004-09-15 | $6.22 | $7.40 | 46,800 | — | — |
| 2004-09-14 | $6.31 | $7.51 | 65,400 | — | — |
| 2004-09-13 | $6.42 | $7.64 | 22,200 | — | — |
| 2004-09-10 | $6.37 | $7.58 | 29,400 | — | — |
| 2004-09-09 | $6.33 | $7.53 | 44,400 | — | — |
| 2004-09-08 | $6.10 | $7.26 | 49,800 | — | — |
| 2004-09-07 | $6.21 | $7.39 | 190,200 | — | — |
| 2004-09-03 | $6.17 | $7.34 | 97,200 | — | — |
| 2004-09-02 | $6.01 | $7.16 | 141,600 | — | — |
| 2004-09-01 | $5.98 | $7.11 | 80,400 | — | — |
| 2004-08-31 | $5.88 | $7.00 | 30,000 | — | — |
| 2004-08-30 | $5.82 | $6.93 | 64,800 | — | — |
| 2004-08-27 | $5.87 | $6.98 | 14,400 | — | — |
| 2004-08-26 | $5.83 | $6.93 | 85,200 | — | — |
| 2004-08-25 | $6.00 | $7.14 | 39,600 | — | — |
| 2004-08-24 | $5.84 | $6.96 | 36,600 | — | — |
| 2004-08-23 | $5.83 | $6.94 | 80,400 | — | — |
| 2004-08-20 | $5.79 | $6.89 | 64,800 | — | — |
| 2004-08-19 | $5.67 | $6.75 | 66,600 | — | — |
| 2004-08-18 | $5.67 | $6.75 | 97,200 | — | — |
| 2004-08-17 | $5.78 | $6.88 | 81,000 | — | — |
| 2004-08-16 | $5.89 | $7.01 | 68,400 | — | — |
| 2004-08-13 | $5.87 | $6.98 | 49,800 | — | — |
| 2004-08-12 | $5.79 | $6.89 | 13,200 | — | — |
| 2004-08-11 | $5.89 | $7.01 | 14,400 | — | — |
| 2004-08-10 | $5.93 | $7.05 | 68,400 | — | — |
| 2004-08-09 | $5.77 | $6.86 | 64,800 | — | — |
| 2004-08-06 | $5.83 | $6.94 | 85,200 | — | — |
| 2004-08-05 | $5.95 | $7.08 | 49,800 | — | — |
| 2004-08-04 | $6.05 | $7.20 | 54,600 | — | — |
| 2004-08-03 | $6.11 | $7.27 | 76,200 | — | — |
| 2004-08-02 | $6.18 | $7.36 | 54,000 | — | — |
| 2004-07-30 | $6.42 | $7.64 | 45,000 | — | — |
| 2004-07-29 | $6.29 | $7.49 | 27,600 | — | — |
| 2004-07-28 | $6.26 | $7.45 | 52,800 | — | — |
| 2004-07-27 | $6.26 | $7.46 | 30,600 | — | — |
| 2004-07-26 | $6.09 | $7.24 | 41,400 | — | — |
| 2004-07-23 | $6.08 | $7.24 | 29,400 | — | — |
| 2004-07-22 | $6.29 | $7.48 | 58,800 | — | — |
| 2004-07-21 | $6.25 | $7.44 | 66,600 | — | — |
| 2004-07-20 | $6.53 | $7.78 | 29,400 | — | — |
| 2004-07-19 | $6.46 | $7.69 | 43,200 | — | — |
| 2004-07-16 | $6.56 | $7.81 | 41,400 | — | — |
| 2004-07-15 | $6.67 | $7.93 | 42,600 | — | — |
| 2004-07-14 | $6.67 | $7.94 | 42,000 | — | — |
| 2004-07-13 | $6.70 | $7.98 | 36,600 | — | — |
| 2004-07-12 | $6.67 | $7.93 | 43,200 | — | — |
| 2004-07-09 | $6.61 | $7.86 | 72,000 | — | — |
| 2004-07-08 | $6.62 | $7.88 | 259,800 | — | — |
| 2004-07-07 | $6.65 | $7.91 | 53,400 | — | — |
| 2004-07-06 | $6.58 | $7.84 | 87,000 | — | — |
| 2004-07-02 | $6.63 | $7.89 | 83,400 | — | — |
| 2004-07-01 | $6.44 | $7.67 | 126,600 | — | — |
| 2004-06-30 | $6.82 | $8.11 | 87,600 | — | — |
| 2004-06-29 | $6.69 | $7.96 | 85,200 | — | — |
| 2004-06-28 | $6.69 | $7.97 | 107,400 | — | — |
| 2004-06-25 | $6.41 | $7.62 | 318,000 | — | — |
| 2004-06-24 | $6.58 | $7.84 | 37,200 | — | — |
| 2004-06-23 | $6.65 | $7.91 | 47,400 | — | — |
| 2004-06-22 | $6.51 | $7.75 | 42,000 | — | — |
| 2004-06-21 | $6.54 | $7.79 | 37,200 | — | — |
| 2004-06-18 | $6.50 | $7.73 | 143,400 | — | — |
| 2004-06-17 | $6.65 | $7.91 | 31,200 | — | — |
| 2004-06-16 | $6.67 | $7.94 | 90,000 | — | — |
| 2004-06-15 | $6.59 | $7.85 | 93,600 | — | — |
| 2004-06-14 | $6.44 | $7.66 | 174,000 | — | — |
| 2004-06-10 | $6.29 | $7.49 | 87,000 | — | — |
| 2004-06-09 | $6.29 | $7.49 | 25,800 | — | — |
| 2004-06-08 | $6.42 | $7.64 | 21,000 | — | — |
| 2004-06-07 | $6.36 | $7.57 | 69,000 | — | — |
| 2004-06-04 | $6.38 | $7.59 | 19,800 | — | — |
| 2004-06-03 | $6.21 | $7.39 | 45,000 | — | — |
| 2004-06-02 | $6.28 | $7.47 | 27,600 | — | — |
| 2004-06-01 | $6.32 | $7.52 | 79,200 | — | — |
| 2004-05-28 | $6.31 | $7.51 | 45,000 | — | — |
| 2004-05-27 | $6.24 | $7.43 | 32,400 | — | — |
| 2004-05-26 | $6.28 | $7.48 | 97,800 | — | — |
| 2004-05-25 | $6.14 | $7.31 | 43,200 | — | — |
| 2004-05-24 | $6.19 | $7.36 | 51,000 | — | — |
| 2004-05-21 | $6.17 | $7.34 | 24,600 | — | — |
| 2004-05-20 | $6.21 | $7.39 | 80,400 | — | — |
| 2004-05-19 | $6.25 | $7.44 | 57,000 | — | — |
| 2004-05-18 | $6.13 | $7.29 | 13,200 | — | — |
| 2004-05-17 | $6.14 | $7.31 | 21,000 | — | — |
| 2004-05-14 | $6.22 | $7.40 | 36,000 | — | — |
| 2004-05-13 | $6.19 | $7.37 | 19,200 | — | — |
| 2004-05-12 | $6.08 | $7.24 | 37,800 | — | — |
| 2004-05-11 | $6.23 | $7.41 | 16,800 | — | — |
| 2004-05-10 | $6.19 | $7.36 | 63,600 | — | — |
| 2004-05-07 | $6.25 | $7.44 | 34,800 | — | — |
| 2004-05-06 | $6.36 | $7.57 | 49,800 | — | — |
| 2004-05-05 | $6.34 | $7.54 | 91,800 | — | — |
| 2004-05-04 | $6.20 | $7.38 | 32,400 | — | — |
| 2004-05-03 | $6.15 | $7.32 | 166,800 | — | — |
| 2004-04-30 | $6.09 | $7.24 | 79,800 | — | — |
| 2004-04-29 | $6.16 | $7.34 | 63,000 | — | — |
| 2004-04-28 | $6.17 | $7.34 | 64,200 | — | — |
| 2004-04-27 | $6.28 | $7.47 | 142,800 | — | — |
| 2004-04-26 | $6.24 | $7.43 | 49,800 | — | — |
| 2004-04-23 | $6.22 | $7.40 | 53,400 | — | — |
| 2004-04-22 | $6.18 | $7.36 | 124,200 | — | — |
| 2004-04-21 | $6.17 | $7.34 | 62,400 | — | — |
| 2004-04-20 | $6.20 | $7.38 | 35,400 | — | — |
| 2004-04-19 | $6.18 | $7.36 | 75,600 | — | — |
| 2004-04-16 | $6.02 | $7.17 | 172,800 | — | — |
| 2004-04-15 | $6.09 | $7.25 | 209,400 | — | — |
| 2004-04-14 | $6.39 | $7.60 | 37,800 | — | — |
| 2004-04-13 | $6.41 | $7.63 | 61,200 | — | — |
| 2004-04-12 | $6.50 | $7.73 | 8,400 | — | — |
| 2004-04-08 | $6.50 | $7.73 | 19,200 | — | — |
| 2004-04-07 | $6.50 | $7.73 | 41,400 | — | — |
| 2004-04-06 | $6.52 | $7.75 | 150,000 | — | — |
| 2004-04-05 | $6.66 | $7.93 | 225,600 | — | — |
| 2004-04-02 | $6.59 | $7.84 | 32,400 | — | — |
| 2004-04-01 | $6.50 | $7.73 | 25,800 | — | — |
| 2004-03-31 | $6.46 | $7.69 | 32,400 | — | — |
| 2004-03-30 | $6.55 | $7.80 | 94,200 | — | — |
| 2004-03-29 | $6.56 | $7.81 | 76,800 | — | — |
| 2004-03-26 | $6.28 | $7.48 | 10,800 | — | — |
| 2004-03-25 | $6.31 | $7.51 | 42,000 | — | — |
| 2004-03-24 | $6.25 | $7.44 | 64,200 | — | — |
| 2004-03-23 | $6.35 | $7.55 | 15,000 | — | — |
| 2004-03-22 | $6.26 | $7.45 | 39,000 | — | — |
| 2004-03-19 | $6.38 | $7.59 | 52,200 | — | — |
| 2004-03-18 | $6.46 | $7.69 | 26,400 | — | — |
| 2004-03-17 | $6.46 | $7.69 | 217,200 | — | — |
| 2004-03-16 | $6.54 | $7.78 | 30,000 | — | — |
| 2004-03-15 | $6.51 | $7.75 | 80,400 | — | — |
| 2004-03-12 | $6.57 | $7.81 | 27,600 | — | — |
| 2004-03-11 | $6.46 | $7.69 | 54,600 | — | — |
| 2004-03-10 | $6.49 | $7.73 | 28,800 | — | — |
| 2004-03-09 | $6.58 | $7.83 | 25,800 | — | — |
| 2004-03-08 | $6.64 | $7.91 | 160,800 | — | — |
| 2004-03-05 | $6.60 | $7.86 | 26,400 | — | — |
| 2004-03-04 | $6.58 | $7.84 | 34,800 | — | — |
| 2004-03-03 | $6.58 | $7.83 | 48,600 | — | — |
| 2004-03-02 | $6.43 | $7.65 | 48,000 | — | — |
| 2004-03-01 | $6.57 | $7.82 | 63,000 | — | — |
| 2004-02-27 | $6.29 | $7.49 | 88,200 | — | — |
| 2004-02-26 | $6.12 | $7.28 | 36,600 | — | — |
| 2004-02-25 | $6.12 | $7.29 | 18,000 | — | — |
| 2004-02-24 | $6.05 | $7.21 | 30,000 | — | — |
| 2004-02-23 | $6.04 | $7.19 | 21,600 | — | — |
| 2004-02-20 | $6.19 | $7.37 | 27,000 | — | — |
| 2004-02-19 | $6.19 | $7.37 | 120,600 | — | — |
| 2004-02-18 | $6.10 | $7.26 | 43,200 | — | — |
| 2004-02-17 | $6.08 | $7.23 | 38,400 | — | — |
| 2004-02-13 | $6.06 | $7.21 | 40,200 | — | — |
| 2004-02-12 | $6.08 | $7.24 | 39,600 | — | — |
| 2004-02-11 | $6.06 | $7.21 | 100,200 | — | — |
| 2004-02-10 | $6.04 | $7.19 | 34,800 | — | — |
| 2004-02-09 | $6.00 | $7.14 | 96,000 | — | — |
| 2004-02-06 | $5.84 | $6.95 | 25,800 | — | — |
| 2004-02-05 | $5.85 | $6.97 | 25,800 | — | — |
| 2004-02-04 | $5.82 | $6.93 | 27,600 | — | — |
| 2004-02-03 | $5.94 | $7.07 | 19,200 | — | — |
| 2004-02-02 | $5.93 | $7.06 | 46,800 | — | — |
| 2004-01-30 | $5.92 | $7.04 | 27,000 | — | — |
| 2004-01-29 | $6.01 | $7.15 | 36,600 | — | — |
| 2004-01-28 | $6.00 | $7.14 | 43,800 | — | — |
| 2004-01-27 | $6.12 | $7.28 | 46,200 | — | — |
| 2004-01-26 | $6.10 | $7.26 | 51,600 | — | — |
| 2004-01-23 | $6.00 | $7.14 | 30,000 | — | — |
| 2004-01-22 | $6.04 | $7.19 | 30,000 | — | — |
| 2004-01-21 | $5.96 | $7.09 | 27,600 | — | — |
| 2004-01-20 | $6.02 | $7.17 | 87,600 | — | — |
| 2004-01-16 | $5.94 | $7.07 | 33,600 | — | — |
| 2004-01-15 | $6.00 | $7.14 | 35,400 | — | — |
| 2004-01-14 | $5.98 | $7.12 | 26,400 | — | — |
| 2004-01-13 | $6.00 | $7.14 | 52,200 | — | — |
| 2004-01-12 | $6.00 | $7.14 | 186,600 | — | — |
| 2004-01-09 | $5.87 | $6.99 | 103,200 | — | — |
| 2004-01-08 | $5.99 | $7.13 | 70,200 | — | — |
| 2004-01-07 | $5.93 | $7.06 | 139,800 | — | — |
| 2004-01-06 | $6.06 | $7.21 | 22,800 | — | — |
| 2004-01-05 | $6.00 | $7.14 | 70,200 | — | — |
| 2004-01-02 | $6.05 | $7.20 | 56,400 | — | — |