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
- 1987-11-24 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 | $7.55 | $7.55 | 280,000 | — | — |
| 2004-12-30 | $7.38 | $7.38 | 168,800 | — | — |
| 2004-12-29 | $7.38 | $7.38 | 186,800 | — | — |
| 2004-12-28 | $7.25 | $7.25 | 178,400 | — | — |
| 2004-12-27 | $7.26 | $7.26 | 382,800 | — | — |
| 2004-12-23 | $7.24 | $7.24 | 476,200 | — | — |
| 2004-12-22 | $7.20 | $7.20 | 731,200 | — | — |
| 2004-12-21 | $7.02 | $7.02 | 1,484,000 | — | — |
| 2004-12-20 | $6.38 | $6.38 | 173,800 | — | — |
| 2004-12-17 | $6.42 | $6.42 | 202,800 | — | — |
| 2004-12-16 | $6.46 | $6.46 | 310,200 | — | — |
| 2004-12-15 | $6.43 | $6.43 | 69,200 | — | — |
| 2004-12-14 | $6.52 | $6.52 | 142,000 | — | — |
| 2004-12-13 | $6.53 | $6.53 | 216,000 | — | — |
| 2004-12-10 | $6.59 | $6.59 | 70,400 | — | — |
| 2004-12-09 | $6.56 | $6.56 | 758,800 | — | — |
| 2004-12-08 | $6.46 | $6.46 | 310,000 | — | — |
| 2004-12-07 | $6.27 | $6.27 | 319,200 | — | — |
| 2004-12-06 | $6.56 | $6.56 | 225,200 | — | — |
| 2004-12-03 | $6.70 | $6.70 | 152,000 | — | — |
| 2004-12-02 | $6.51 | $6.51 | 291,800 | — | — |
| 2004-12-01 | $6.74 | $6.74 | 822,800 | — | — |
| 2004-11-30 | $6.27 | $6.27 | 1,146,600 | — | — |
| 2004-11-29 | $5.81 | $5.81 | 377,000 | — | — |
| 2004-11-26 | $5.81 | $5.81 | 33,000 | — | — |
| 2004-11-24 | $5.83 | $5.83 | 133,200 | — | — |
| 2004-11-23 | $5.86 | $5.86 | 105,600 | — | — |
| 2004-11-22 | $5.83 | $5.83 | 99,000 | — | — |
| 2004-11-19 | $5.87 | $5.87 | 256,600 | — | — |
| 2004-11-18 | $5.64 | $5.64 | 267,400 | — | — |
| 2004-11-17 | $5.92 | $5.92 | 258,600 | — | — |
| 2004-11-16 | $5.91 | $5.91 | 48,000 | — | — |
| 2004-11-15 | $5.90 | $5.90 | 114,600 | — | — |
| 2004-11-12 | $5.77 | $5.77 | 444,400 | — | — |
| 2004-11-11 | $5.91 | $5.91 | 132,600 | — | — |
| 2004-11-10 | $5.96 | $5.96 | 380,400 | — | — |
| 2004-11-09 | $5.85 | $5.85 | 173,800 | — | — |
| 2004-11-08 | $5.98 | $5.98 | 489,600 | — | — |
| 2004-11-05 | $5.92 | $5.92 | 268,800 | — | — |
| 2004-11-04 | $6.05 | $6.05 | 1,261,000 | — | — |
| 2004-11-03 | $5.37 | $5.37 | 80,000 | — | — |
| 2004-11-02 | $5.21 | $5.21 | 76,800 | — | — |
| 2004-11-01 | $5.24 | $5.24 | 131,200 | — | — |
| 2004-10-29 | $5.37 | $5.37 | 124,000 | — | — |
| 2004-10-28 | $5.23 | $5.23 | 135,600 | — | — |
| 2004-10-27 | $5.21 | $5.21 | 177,200 | — | — |
| 2004-10-26 | $5.36 | $5.36 | 139,800 | — | — |
| 2004-10-25 | $5.27 | $5.27 | 164,200 | — | — |
| 2004-10-22 | $5.26 | $5.26 | 248,200 | — | — |
| 2004-10-21 | $5.65 | $5.65 | 70,400 | — | — |
| 2004-10-20 | $5.65 | $5.65 | 54,400 | — | — |
| 2004-10-19 | $5.69 | $5.69 | 824,400 | — | — |
| 2004-10-18 | $5.73 | $5.73 | 131,800 | — | — |
| 2004-10-15 | $5.75 | $5.75 | 192,400 | — | — |
| 2004-10-14 | $5.62 | $5.62 | 346,800 | — | — |
| 2004-10-13 | $5.83 | $5.83 | 52,400 | — | — |
| 2004-10-12 | $5.81 | $5.81 | 587,000 | — | — |
| 2004-10-11 | $5.86 | $5.86 | 525,400 | — | — |
| 2004-10-08 | $5.84 | $5.84 | 82,600 | — | — |
| 2004-10-07 | $5.79 | $5.79 | 247,000 | — | — |
| 2004-10-06 | $5.85 | $5.85 | 623,200 | — | — |
| 2004-10-05 | $5.62 | $5.62 | 339,800 | — | — |
| 2004-10-04 | $5.81 | $5.81 | 326,000 | — | — |
| 2004-10-01 | $5.85 | $5.85 | 75,000 | — | — |
| 2004-09-30 | $5.83 | $5.83 | 78,400 | — | — |
| 2004-09-29 | $5.82 | $5.82 | 145,000 | — | — |
| 2004-09-28 | $5.82 | $5.82 | 225,000 | — | — |
| 2004-09-27 | $5.84 | $5.84 | 98,600 | — | — |
| 2004-09-24 | $5.82 | $5.82 | 337,000 | — | — |
| 2004-09-23 | $5.97 | $5.97 | 173,800 | — | — |
| 2004-09-22 | $5.90 | $5.90 | 94,200 | — | — |
| 2004-09-21 | $6.00 | $6.00 | 111,000 | — | — |
| 2004-09-20 | $5.92 | $5.92 | 135,800 | — | — |
| 2004-09-17 | $6.04 | $6.04 | 129,600 | — | — |
| 2004-09-16 | $5.96 | $5.96 | 110,400 | — | — |
| 2004-09-15 | $5.81 | $5.81 | 295,800 | — | — |
| 2004-09-14 | $5.98 | $5.98 | 596,000 | — | — |
| 2004-09-13 | $6.06 | $6.06 | 865,000 | — | — |
| 2004-09-10 | $5.84 | $5.84 | 203,000 | — | — |
| 2004-09-09 | $5.80 | $5.80 | 549,600 | — | — |
| 2004-09-08 | $5.70 | $5.70 | 198,000 | — | — |
| 2004-09-07 | $5.73 | $5.73 | 160,400 | — | — |
| 2004-09-03 | $5.47 | $5.47 | 119,000 | — | — |
| 2004-09-02 | $5.55 | $5.55 | 96,200 | — | — |
| 2004-09-01 | $5.60 | $5.60 | 119,600 | — | — |
| 2004-08-31 | $5.61 | $5.61 | 190,200 | — | — |
| 2004-08-30 | $5.59 | $5.59 | 91,200 | — | — |
| 2004-08-27 | $5.81 | $5.81 | 60,600 | — | — |
| 2004-08-26 | $5.77 | $5.77 | 237,000 | — | — |
| 2004-08-25 | $5.77 | $5.77 | 237,800 | — | — |
| 2004-08-24 | $5.47 | $5.47 | 242,800 | — | — |
| 2004-08-23 | $5.37 | $5.37 | 138,000 | — | — |
| 2004-08-20 | $5.45 | $5.45 | 307,000 | — | — |
| 2004-08-19 | $5.25 | $5.25 | 642,000 | — | — |
| 2004-08-18 | $4.85 | $4.85 | 26,800 | — | — |
| 2004-08-17 | $4.73 | $4.73 | 26,600 | — | — |
| 2004-08-16 | $4.74 | $4.74 | 22,400 | — | — |
| 2004-08-13 | $4.74 | $4.74 | 63,000 | — | — |
| 2004-08-12 | $4.71 | $4.71 | 55,000 | — | — |
| 2004-08-11 | $4.64 | $4.64 | 15,800 | — | — |
| 2004-08-10 | $4.73 | $4.73 | 32,600 | — | — |
| 2004-08-09 | $4.63 | $4.63 | 28,000 | — | — |
| 2004-08-06 | $4.75 | $4.75 | 37,600 | — | — |
| 2004-08-05 | $4.69 | $4.69 | 76,000 | — | — |
| 2004-08-04 | $4.87 | $4.87 | 101,400 | — | — |
| 2004-08-03 | $4.92 | $4.92 | 138,200 | — | — |
| 2004-08-02 | $4.90 | $4.90 | 93,600 | — | — |
| 2004-07-30 | $4.80 | $4.80 | 110,400 | — | — |
| 2004-07-29 | $4.82 | $4.82 | 163,000 | — | — |
| 2004-07-28 | $4.66 | $4.66 | 467,400 | — | — |
| 2004-07-27 | $4.39 | $4.39 | 73,200 | — | — |
| 2004-07-26 | $4.13 | $4.13 | 16,400 | — | — |
| 2004-07-23 | $4.17 | $4.17 | 30,000 | — | — |
| 2004-07-22 | $4.30 | $4.30 | 96,400 | — | — |
| 2004-07-21 | $4.31 | $4.31 | 41,600 | — | — |
| 2004-07-20 | $4.35 | $4.35 | 71,400 | — | — |
| 2004-07-19 | $4.44 | $4.44 | 70,600 | — | — |
| 2004-07-16 | $4.57 | $4.57 | 69,000 | — | — |
| 2004-07-15 | $4.60 | $4.60 | 208,200 | — | — |
| 2004-07-14 | $4.48 | $4.48 | 22,400 | — | — |
| 2004-07-13 | $4.56 | $4.56 | 15,400 | — | — |
| 2004-07-12 | $4.56 | $4.56 | 23,800 | — | — |
| 2004-07-09 | $4.59 | $4.59 | 68,400 | — | — |
| 2004-07-08 | $4.70 | $4.70 | 108,800 | — | — |
| 2004-07-07 | $4.69 | $4.69 | 82,800 | — | — |
| 2004-07-06 | $4.67 | $4.67 | 48,400 | — | — |
| 2004-07-02 | $4.83 | $4.83 | 51,000 | — | — |
| 2004-07-01 | $4.88 | $4.88 | 41,000 | — | — |
| 2004-06-30 | $4.74 | $4.74 | 63,200 | — | — |
| 2004-06-29 | $4.68 | $4.68 | 338,400 | — | — |
| 2004-06-28 | $4.52 | $4.52 | 113,600 | — | — |
| 2004-06-25 | $4.45 | $4.45 | 1,028,400 | — | — |
| 2004-06-24 | $4.51 | $4.51 | 99,200 | — | — |
| 2004-06-23 | $4.48 | $4.48 | 198,800 | — | — |
| 2004-06-22 | $4.36 | $4.36 | 161,000 | — | — |
| 2004-06-21 | $4.31 | $4.31 | 251,600 | — | — |
| 2004-06-18 | $4.52 | $4.52 | 632,800 | — | — |
| 2004-06-17 | $4.04 | $4.04 | 170,600 | — | — |
| 2004-06-16 | $3.97 | $3.97 | 111,400 | — | — |
| 2004-06-15 | $3.93 | $3.92 | 166,200 | — | — |
| 2004-06-14 | $3.76 | $3.76 | 56,600 | — | — |
| 2004-06-10 | $3.82 | $3.82 | 63,200 | — | — |
| 2004-06-09 | $3.82 | $3.82 | 17,600 | — | — |
| 2004-06-08 | $3.97 | $3.97 | 62,200 | — | — |
| 2004-06-07 | $3.99 | $3.99 | 126,800 | — | — |
| 2004-06-04 | $3.81 | $3.81 | 31,800 | — | — |
| 2004-06-03 | $3.91 | $3.91 | 146,600 | — | — |
| 2004-06-02 | $4.08 | $4.08 | 112,600 | — | — |
| 2004-06-01 | $3.96 | $3.96 | 205,400 | — | — |
| 2004-05-28 | $3.65 | $3.65 | 109,000 | — | — |
| 2004-05-27 | $3.62 | $3.62 | 130,800 | — | — |
| 2004-05-26 | $3.61 | $3.61 | 115,600 | — | — |
| 2004-05-25 | $3.64 | $3.64 | 88,400 | — | — |
| 2004-05-24 | $3.73 | $3.72 | 55,600 | — | — |
| 2004-05-21 | $3.70 | $3.69 | 90,400 | — | — |
| 2004-05-20 | $3.67 | $3.67 | 78,800 | — | — |
| 2004-05-19 | $3.65 | $3.65 | 114,000 | — | — |
| 2004-05-18 | $3.73 | $3.72 | 78,600 | — | — |
| 2004-05-17 | $3.72 | $3.72 | 77,000 | — | — |
| 2004-05-14 | $4.03 | $4.03 | 70,000 | — | — |
| 2004-05-13 | $4.04 | $4.04 | 62,200 | — | — |
| 2004-05-12 | $4.01 | $4.01 | 103,800 | — | — |
| 2004-05-11 | $4.06 | $4.06 | 97,200 | — | — |
| 2004-05-10 | $4.00 | $3.99 | 112,000 | — | — |
| 2004-05-07 | $4.11 | $4.11 | 55,600 | — | — |
| 2004-05-06 | $4.26 | $4.26 | 157,200 | — | — |
| 2004-05-05 | $4.40 | $4.40 | 209,600 | — | — |
| 2004-05-04 | $4.47 | $4.47 | 90,600 | — | — |
| 2004-05-03 | $4.42 | $4.42 | 150,200 | — | — |
| 2004-04-30 | $4.33 | $4.33 | 440,600 | — | — |
| 2004-04-29 | $4.99 | $4.99 | 625,000 | — | — |
| 2004-04-28 | $4.51 | $4.51 | 238,800 | — | — |
| 2004-04-27 | $4.42 | $4.42 | 198,200 | — | — |
| 2004-04-26 | $4.30 | $4.30 | 202,000 | — | — |
| 2004-04-23 | $4.28 | $4.28 | 478,400 | — | — |
| 2004-04-22 | $3.83 | $3.83 | 117,800 | — | — |
| 2004-04-21 | $3.67 | $3.67 | 91,400 | — | — |
| 2004-04-20 | $3.72 | $3.72 | 67,800 | — | — |
| 2004-04-19 | $3.74 | $3.74 | 84,400 | — | — |
| 2004-04-16 | $3.78 | $3.78 | 113,800 | — | — |
| 2004-04-15 | $3.68 | $3.67 | 129,000 | — | — |
| 2004-04-14 | $3.64 | $3.64 | 106,600 | — | — |
| 2004-04-13 | $3.66 | $3.66 | 169,000 | — | — |
| 2004-04-12 | $3.88 | $3.88 | 184,000 | — | — |
| 2004-04-08 | $3.89 | $3.89 | 129,400 | — | — |
| 2004-04-07 | $3.73 | $3.72 | 122,800 | — | — |
| 2004-04-06 | $3.71 | $3.71 | 563,000 | — | — |
| 2004-04-05 | $3.83 | $3.83 | 121,000 | — | — |
| 2004-04-02 | $3.83 | $3.83 | 68,200 | — | — |
| 2004-04-01 | $3.74 | $3.74 | 88,000 | — | — |
| 2004-03-31 | $3.71 | $3.71 | 72,000 | — | — |
| 2004-03-30 | $3.66 | $3.66 | 120,800 | — | — |
| 2004-03-29 | $3.59 | $3.59 | 81,000 | — | — |
| 2004-03-26 | $3.68 | $3.68 | 96,800 | — | — |
| 2004-03-25 | $3.72 | $3.72 | 229,800 | — | — |
| 2004-03-24 | $3.50 | $3.50 | 328,000 | — | — |
| 2004-03-23 | $3.61 | $3.61 | 174,800 | — | — |
| 2004-03-22 | $3.65 | $3.65 | 335,600 | — | — |
| 2004-03-19 | $3.75 | $3.74 | 189,000 | — | — |
| 2004-03-18 | $3.76 | $3.76 | 275,400 | — | — |
| 2004-03-17 | $3.54 | $3.54 | 128,800 | — | — |
| 2004-03-16 | $3.54 | $3.54 | 172,400 | — | — |
| 2004-03-15 | $3.58 | $3.58 | 275,400 | — | — |
| 2004-03-12 | $3.93 | $3.92 | 87,600 | — | — |
| 2004-03-11 | $3.85 | $3.85 | 102,400 | — | — |
| 2004-03-10 | $3.94 | $3.94 | 77,400 | — | — |
| 2004-03-09 | $4.00 | $4.00 | 229,000 | — | — |
| 2004-03-08 | $4.22 | $4.22 | 94,000 | — | — |
| 2004-03-05 | $4.17 | $4.17 | 143,200 | — | — |
| 2004-03-04 | $4.25 | $4.25 | 89,800 | — | — |
| 2004-03-03 | $4.13 | $4.13 | 41,600 | — | — |
| 2004-03-02 | $4.08 | $4.08 | 75,400 | — | — |
| 2004-03-01 | $4.24 | $4.24 | 111,200 | — | — |
| 2004-02-27 | $4.07 | $4.07 | 145,400 | — | — |
| 2004-02-26 | $4.28 | $4.28 | 214,200 | — | — |
| 2004-02-25 | $4.00 | $3.99 | 103,800 | — | — |
| 2004-02-24 | $3.95 | $3.95 | 203,200 | — | — |
| 2004-02-23 | $3.94 | $3.94 | 144,200 | — | — |
| 2004-02-20 | $3.82 | $3.82 | 149,800 | — | — |
| 2004-02-19 | $3.75 | $3.75 | 133,400 | — | — |
| 2004-02-18 | $3.88 | $3.88 | 127,400 | — | — |
| 2004-02-17 | $3.87 | $3.87 | 126,200 | — | — |
| 2004-02-13 | $3.75 | $3.75 | 282,800 | — | — |
| 2004-02-12 | $3.77 | $3.76 | 169,000 | — | — |
| 2004-02-11 | $3.75 | $3.74 | 235,600 | — | — |
| 2004-02-10 | $3.51 | $3.51 | 162,600 | — | — |
| 2004-02-09 | $3.31 | $3.31 | 352,000 | — | — |
| 2004-02-06 | $3.65 | $3.65 | 236,800 | — | — |
| 2004-02-05 | $3.23 | $3.23 | 310,800 | — | — |
| 2004-02-04 | $3.40 | $3.40 | 230,800 | — | — |
| 2004-02-03 | $3.62 | $3.62 | 128,600 | — | — |
| 2004-02-02 | $3.76 | $3.76 | 230,800 | — | — |
| 2004-01-30 | $3.81 | $3.81 | 166,800 | — | — |
| 2004-01-29 | $3.82 | $3.82 | 289,600 | — | — |
| 2004-01-28 | $4.00 | $4.00 | 104,800 | — | — |
| 2004-01-27 | $4.05 | $4.05 | 159,200 | — | — |
| 2004-01-26 | $4.12 | $4.12 | 289,000 | — | — |
| 2004-01-23 | $3.98 | $3.97 | 96,200 | — | — |
| 2004-01-22 | $3.99 | $3.99 | 136,200 | — | — |
| 2004-01-21 | $4.05 | $4.05 | 121,400 | — | — |
| 2004-01-20 | $4.02 | $4.02 | 179,000 | — | — |
| 2004-01-16 | $4.00 | $4.00 | 280,800 | — | — |
| 2004-01-15 | $3.87 | $3.87 | 130,800 | — | — |
| 2004-01-14 | $3.78 | $3.78 | 139,000 | — | — |
| 2004-01-13 | $3.85 | $3.85 | 125,400 | — | — |
| 2004-01-12 | $3.86 | $3.86 | 437,600 | — | — |
| 2004-01-09 | $4.06 | $4.06 | 194,400 | — | — |
| 2004-01-08 | $4.29 | $4.29 | 203,600 | — | — |
| 2004-01-07 | $4.30 | $4.30 | 219,400 | — | — |
| 2004-01-06 | $4.41 | $4.41 | 292,200 | — | — |
| 2004-01-05 | $4.54 | $4.54 | 367,800 | — | — |
| 2004-01-02 | $4.45 | $4.45 | 199,800 | — | — |