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
- 1993-11-10 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 | $9.13 | $9.13 | 52,900 | — | — |
| 2004-12-30 | $9.24 | $9.24 | 36,000 | — | — |
| 2004-12-29 | $9.21 | $9.21 | 65,800 | — | — |
| 2004-12-28 | $9.43 | $9.43 | 90,100 | — | — |
| 2004-12-27 | $9.22 | $9.22 | 118,300 | — | — |
| 2004-12-23 | $9.02 | $9.02 | 260,100 | — | — |
| 2004-12-22 | $9.49 | $9.49 | 721,600 | — | — |
| 2004-12-21 | $8.48 | $8.48 | 44,300 | — | — |
| 2004-12-20 | $8.50 | $8.50 | 96,300 | — | — |
| 2004-12-17 | $8.85 | $8.85 | 106,200 | — | — |
| 2004-12-16 | $8.76 | $8.76 | 55,400 | — | — |
| 2004-12-15 | $8.91 | $8.91 | 68,100 | — | — |
| 2004-12-14 | $8.88 | $8.88 | 90,100 | — | — |
| 2004-12-13 | $8.62 | $8.62 | 76,200 | — | — |
| 2004-12-10 | $8.61 | $8.61 | 95,500 | — | — |
| 2004-12-09 | $8.38 | $8.38 | 137,700 | — | — |
| 2004-12-08 | $8.70 | $8.70 | 171,100 | — | — |
| 2004-12-07 | $8.63 | $8.63 | 401,400 | — | — |
| 2004-12-06 | $8.09 | $8.09 | 47,600 | — | — |
| 2004-12-03 | $7.97 | $7.97 | 86,500 | — | — |
| 2004-12-02 | $7.75 | $7.75 | 127,400 | — | — |
| 2004-12-01 | $7.85 | $7.85 | 111,500 | — | — |
| 2004-11-30 | $7.99 | $7.99 | 23,600 | — | — |
| 2004-11-29 | $7.91 | $7.91 | 110,100 | — | — |
| 2004-11-26 | $8.15 | $8.15 | 38,000 | — | — |
| 2004-11-24 | $8.19 | $8.19 | 81,100 | — | — |
| 2004-11-23 | $7.70 | $7.70 | 64,000 | — | — |
| 2004-11-22 | $7.61 | $7.61 | 120,600 | — | — |
| 2004-11-19 | $7.79 | $7.79 | 166,600 | — | — |
| 2004-11-18 | $8.19 | $8.19 | 248,100 | — | — |
| 2004-11-17 | $7.98 | $7.98 | 230,000 | — | — |
| 2004-11-16 | $7.61 | $7.61 | 84,100 | — | — |
| 2004-11-15 | $7.52 | $7.52 | 88,700 | — | — |
| 2004-11-12 | $7.33 | $7.33 | 97,700 | — | — |
| 2004-11-11 | $7.48 | $7.48 | 38,100 | — | — |
| 2004-11-10 | $7.28 | $7.28 | 39,400 | — | — |
| 2004-11-09 | $7.08 | $7.08 | 30,100 | — | — |
| 2004-11-08 | $7.06 | $7.06 | 68,100 | — | — |
| 2004-11-05 | $7.06 | $7.06 | 169,000 | — | — |
| 2004-11-04 | $7.45 | $7.45 | 144,700 | — | — |
| 2004-11-03 | $7.56 | $7.56 | 336,600 | — | — |
| 2004-11-02 | $6.94 | $6.94 | 45,300 | — | — |
| 2004-11-01 | $6.79 | $6.79 | 60,500 | — | — |
| 2004-10-29 | $6.95 | $6.95 | 54,000 | — | — |
| 2004-10-28 | $6.97 | $6.97 | 100,000 | — | — |
| 2004-10-27 | $6.83 | $6.83 | 27,500 | — | — |
| 2004-10-26 | $6.70 | $6.70 | 31,900 | — | — |
| 2004-10-25 | $6.61 | $6.61 | 57,100 | — | — |
| 2004-10-22 | $6.75 | $6.75 | 43,800 | — | — |
| 2004-10-21 | $6.96 | $6.96 | 40,000 | — | — |
| 2004-10-20 | $6.97 | $6.97 | 68,200 | — | — |
| 2004-10-19 | $6.95 | $6.95 | 94,900 | — | — |
| 2004-10-18 | $6.84 | $6.84 | 216,900 | — | — |
| 2004-10-15 | $6.92 | $6.92 | 360,500 | — | — |
| 2004-10-14 | $6.28 | $6.28 | 440,400 | — | — |
| 2004-10-13 | $5.81 | $5.81 | 15,100 | — | — |
| 2004-10-12 | $5.64 | $5.64 | 14,600 | — | — |
| 2004-10-11 | $5.60 | $5.60 | 15,700 | — | — |
| 2004-10-08 | $5.57 | $5.57 | 66,300 | — | — |
| 2004-10-07 | $5.94 | $5.94 | 36,200 | — | — |
| 2004-10-06 | $5.93 | $5.93 | 23,000 | — | — |
| 2004-10-05 | $5.83 | $5.83 | 24,900 | — | — |
| 2004-10-04 | $6.00 | $6.00 | 104,300 | — | — |
| 2004-10-01 | $5.75 | $5.75 | 41,300 | — | — |
| 2004-09-30 | $5.70 | $5.70 | 58,500 | — | — |
| 2004-09-29 | $5.68 | $5.68 | 30,800 | — | — |
| 2004-09-28 | $5.63 | $5.63 | 59,000 | — | — |
| 2004-09-27 | $5.05 | $5.05 | 17,100 | — | — |
| 2004-09-24 | $4.88 | $4.88 | 5,500 | — | — |
| 2004-09-23 | $4.95 | $4.95 | 22,400 | — | — |
| 2004-09-22 | $5.08 | $5.08 | 24,900 | — | — |
| 2004-09-21 | $5.21 | $5.21 | 23,600 | — | — |
| 2004-09-20 | $5.23 | $5.23 | 29,800 | — | — |
| 2004-09-17 | $5.38 | $5.38 | 34,400 | — | — |
| 2004-09-16 | $5.00 | $5.00 | 41,800 | — | — |
| 2004-09-15 | $4.82 | $4.82 | 18,100 | — | — |
| 2004-09-14 | $4.80 | $4.80 | 18,200 | — | — |
| 2004-09-13 | $4.71 | $4.71 | 14,700 | — | — |
| 2004-09-10 | $4.51 | $4.51 | 26,300 | — | — |
| 2004-09-09 | $4.62 | $4.62 | 11,000 | — | — |
| 2004-09-08 | $4.75 | $4.75 | 24,800 | — | — |
| 2004-09-07 | $4.84 | $4.84 | 20,700 | — | — |
| 2004-09-03 | $4.93 | $4.93 | 25,500 | — | — |
| 2004-09-02 | $4.70 | $4.70 | 30,900 | — | — |
| 2004-09-01 | $4.86 | $4.86 | 20,800 | — | — |
| 2004-08-31 | $4.70 | $4.70 | 38,300 | — | — |
| 2004-08-30 | $4.63 | $4.63 | 32,700 | — | — |
| 2004-08-27 | $4.58 | $4.58 | 59,900 | — | — |
| 2004-08-26 | $4.38 | $4.38 | 18,500 | — | — |
| 2004-08-25 | $4.43 | $4.43 | 69,000 | — | — |
| 2004-08-24 | $4.31 | $4.31 | 54,900 | — | — |
| 2004-08-23 | $4.43 | $4.43 | 53,400 | — | — |
| 2004-08-20 | $4.35 | $4.35 | 38,500 | — | — |
| 2004-08-19 | $4.30 | $4.30 | 48,100 | — | — |
| 2004-08-18 | $4.49 | $4.49 | 142,700 | — | — |
| 2004-08-17 | $4.70 | $4.70 | 272,000 | — | — |
| 2004-08-16 | $3.96 | $3.96 | 133,200 | — | — |
| 2004-08-13 | $4.35 | $4.35 | 335,000 | — | — |
| 2004-08-12 | $4.70 | $4.70 | 121,600 | — | — |
| 2004-08-11 | $5.00 | $5.00 | 108,600 | — | — |
| 2004-08-10 | $4.85 | $4.85 | 85,200 | — | — |
| 2004-08-09 | $4.95 | $4.95 | 46,600 | — | — |
| 2004-08-06 | $5.29 | $5.29 | 60,400 | — | — |
| 2004-08-05 | $5.49 | $5.49 | 62,900 | — | — |
| 2004-08-04 | $5.30 | $5.30 | 29,100 | — | — |
| 2004-08-03 | $5.65 | $5.65 | 41,400 | — | — |
| 2004-08-02 | $5.44 | $5.44 | 24,000 | — | — |
| 2004-07-30 | $5.43 | $5.43 | 86,700 | — | — |
| 2004-07-29 | $5.39 | $5.39 | 57,400 | — | — |
| 2004-07-28 | $5.60 | $5.60 | 45,900 | — | — |
| 2004-07-27 | $5.85 | $5.85 | 25,900 | — | — |
| 2004-07-26 | $5.88 | $5.88 | 18,100 | — | — |
| 2004-07-23 | $5.84 | $5.84 | 10,100 | — | — |
| 2004-07-22 | $5.78 | $5.78 | 53,700 | — | — |
| 2004-07-21 | $5.86 | $5.86 | 29,500 | — | — |
| 2004-07-20 | $5.80 | $5.80 | 26,500 | — | — |
| 2004-07-19 | $5.71 | $5.71 | 59,600 | — | — |
| 2004-07-16 | $5.75 | $5.75 | 12,000 | — | — |
| 2004-07-15 | $5.70 | $5.70 | 37,600 | — | — |
| 2004-07-14 | $5.69 | $5.69 | 63,300 | — | — |
| 2004-07-13 | $5.64 | $5.64 | 32,700 | — | — |
| 2004-07-12 | $5.78 | $5.78 | 191,800 | — | — |
| 2004-07-09 | $5.68 | $5.68 | 42,000 | — | — |
| 2004-07-08 | $5.90 | $5.90 | 74,200 | — | — |
| 2004-07-07 | $6.00 | $6.00 | 69,200 | — | — |
| 2004-07-06 | $6.08 | $6.08 | 78,000 | — | — |
| 2004-07-02 | $5.99 | $5.99 | 118,000 | — | — |
| 2004-07-01 | $6.10 | $6.10 | 360,900 | — | — |
| 2004-06-30 | $5.45 | $5.45 | 163,000 | — | — |
| 2004-06-29 | $5.50 | $5.50 | 132,700 | — | — |
| 2004-06-28 | $5.95 | $5.95 | 290,500 | — | — |
| 2004-06-25 | $5.70 | $5.70 | 258,300 | — | — |
| 2004-06-24 | $5.12 | $5.12 | 496,200 | — | — |
| 2004-06-23 | $4.80 | $4.80 | 109,300 | — | — |
| 2004-06-22 | $4.75 | $4.75 | 60,500 | — | — |
| 2004-06-21 | $4.76 | $4.76 | 139,000 | — | — |
| 2004-06-18 | $4.77 | $4.77 | 309,300 | — | — |
| 2004-06-17 | $4.80 | $4.80 | 354,500 | — | — |
| 2004-06-16 | $4.91 | $4.91 | 63,700 | — | — |
| 2004-06-15 | $5.00 | $5.00 | 337,600 | — | — |
| 2004-06-14 | $5.00 | $5.00 | 139,200 | — | — |
| 2004-06-10 | $5.39 | $5.39 | 114,400 | — | — |
| 2004-06-09 | $5.69 | $5.69 | 88,100 | — | — |
| 2004-06-08 | $5.70 | $5.70 | 69,300 | — | — |
| 2004-06-07 | $5.79 | $5.79 | 201,000 | — | — |
| 2004-06-04 | $5.60 | $5.60 | 474,400 | — | — |
| 2004-06-03 | $6.00 | $6.00 | 374,500 | — | — |
| 2004-06-02 | $5.76 | $5.76 | 64,200 | — | — |
| 2004-06-01 | $5.64 | $5.64 | 130,200 | — | — |
| 2004-05-28 | $5.57 | $5.57 | 145,300 | — | — |
| 2004-05-27 | $5.50 | $5.50 | 348,700 | — | — |
| 2004-05-26 | $5.60 | $5.60 | 642,300 | — | — |
| 2004-05-25 | $4.90 | $4.90 | 68,900 | — | — |
| 2004-05-24 | $4.85 | $4.85 | 56,100 | — | — |
| 2004-05-21 | $4.80 | $4.80 | 24,700 | — | — |
| 2004-05-20 | $4.90 | $4.90 | 55,000 | — | — |
| 2004-05-19 | $4.95 | $4.95 | 80,800 | — | — |
| 2004-05-18 | $4.81 | $4.81 | 205,800 | — | — |
| 2004-05-17 | $4.85 | $4.85 | 137,400 | — | — |
| 2004-05-14 | $4.26 | $4.26 | 11,200 | — | — |
| 2004-05-13 | $4.42 | $4.42 | 15,000 | — | — |
| 2004-05-12 | $4.49 | $4.49 | 10,800 | — | — |
| 2004-05-11 | $4.55 | $4.55 | 34,400 | — | — |
| 2004-05-10 | $4.32 | $4.32 | 115,100 | — | — |
| 2004-05-07 | $4.72 | $4.72 | 69,200 | — | — |
| 2004-05-06 | $4.95 | $4.95 | 205,900 | — | — |
| 2004-05-05 | $4.84 | $4.84 | 126,500 | — | — |
| 2004-05-04 | $4.37 | $4.37 | 67,900 | — | — |
| 2004-05-03 | $4.07 | $4.07 | 128,300 | — | — |
| 2004-04-30 | $3.86 | $3.86 | 78,800 | — | — |
| 2004-04-29 | $4.30 | $4.30 | 92,200 | — | — |
| 2004-04-28 | $4.44 | $4.44 | 127,100 | — | — |
| 2004-04-27 | $4.80 | $4.80 | 55,600 | — | — |
| 2004-04-26 | $4.93 | $4.93 | 98,500 | — | — |
| 2004-04-23 | $4.75 | $4.75 | 73,500 | — | — |
| 2004-04-22 | $4.77 | $4.77 | 80,900 | — | — |
| 2004-04-21 | $4.87 | $4.87 | 246,200 | — | — |
| 2004-04-20 | $5.16 | $5.16 | 249,500 | — | — |
| 2004-04-19 | $4.90 | $4.90 | 706,700 | — | — |
| 2004-04-16 | $4.33 | $4.33 | 154,800 | — | — |
| 2004-04-15 | $4.17 | $4.17 | 167,600 | — | — |
| 2004-04-14 | $4.20 | $4.20 | 505,700 | — | — |
| 2004-04-13 | $4.14 | $4.14 | 704,700 | — | — |
| 2004-04-12 | $3.65 | $3.65 | 166,300 | — | — |
| 2004-04-08 | $3.46 | $3.46 | 50,700 | — | — |
| 2004-04-07 | $3.40 | $3.40 | 10,200 | — | — |
| 2004-04-06 | $3.46 | $3.46 | 41,700 | — | — |
| 2004-04-05 | $3.36 | $3.36 | 29,200 | — | — |
| 2004-04-02 | $3.35 | $3.35 | 33,600 | — | — |
| 2004-04-01 | $3.27 | $3.27 | 6,200 | — | — |
| 2004-03-31 | $3.29 | $3.29 | 67,100 | — | — |
| 2004-03-30 | $3.29 | $3.29 | 153,500 | — | — |
| 2004-03-29 | $3.25 | $3.25 | 31,100 | — | — |
| 2004-03-26 | $3.30 | $3.30 | 36,900 | — | — |
| 2004-03-25 | $3.29 | $3.29 | 10,800 | — | — |
| 2004-03-24 | $3.34 | $3.34 | 53,100 | — | — |
| 2004-03-23 | $3.30 | $3.30 | 37,500 | — | — |
| 2004-03-22 | $3.27 | $3.27 | 36,400 | — | — |
| 2004-03-19 | $3.23 | $3.23 | 8,600 | — | — |
| 2004-03-18 | $3.25 | $3.25 | 18,000 | — | — |
| 2004-03-17 | $3.22 | $3.22 | 7,700 | — | — |
| 2004-03-16 | $3.21 | $3.21 | 15,300 | — | — |
| 2004-03-15 | $3.19 | $3.19 | 20,500 | — | — |
| 2004-03-12 | $3.25 | $3.25 | 45,800 | — | — |
| 2004-03-11 | $3.10 | $3.10 | 51,300 | — | — |
| 2004-03-10 | $3.18 | $3.18 | 98,000 | — | — |
| 2004-03-09 | $3.04 | $3.04 | 125,700 | — | — |
| 2004-03-08 | $2.91 | $2.91 | 46,800 | — | — |
| 2004-03-05 | $2.93 | $2.93 | 10,300 | — | — |
| 2004-03-04 | $2.92 | $2.92 | 5,600 | — | — |
| 2004-03-03 | $2.93 | $2.93 | 7,000 | — | — |
| 2004-03-02 | $2.90 | $2.90 | 2,000 | — | — |
| 2004-03-01 | $2.90 | $2.90 | 11,900 | — | — |
| 2004-02-27 | $2.89 | $2.89 | 24,600 | — | — |
| 2004-02-26 | $2.90 | $2.90 | 6,100 | — | — |
| 2004-02-25 | $2.85 | $2.85 | 19,500 | — | — |
| 2004-02-24 | $2.90 | $2.90 | 5,100 | — | — |
| 2004-02-23 | $2.86 | $2.86 | 78,900 | — | — |
| 2004-02-20 | $2.98 | $2.98 | 32,500 | — | — |
| 2004-02-19 | $2.89 | $2.89 | 31,100 | — | — |
| 2004-02-18 | $2.82 | $2.82 | 37,700 | — | — |
| 2004-02-17 | $2.85 | $2.85 | 52,100 | — | — |
| 2004-02-13 | $3.00 | $3.00 | 23,700 | — | — |
| 2004-02-12 | $2.99 | $2.99 | 21,400 | — | — |
| 2004-02-11 | $3.05 | $3.05 | 42,600 | — | — |
| 2004-02-10 | $3.09 | $3.09 | 16,000 | — | — |
| 2004-02-09 | $3.09 | $3.09 | 15,200 | — | — |
| 2004-02-06 | $3.02 | $3.02 | 12,200 | — | — |
| 2004-02-05 | $3.02 | $3.02 | 16,600 | — | — |
| 2004-02-04 | $3.04 | $3.04 | 4,500 | — | — |
| 2004-02-03 | $3.10 | $3.10 | 16,200 | — | — |
| 2004-02-02 | $3.21 | $3.21 | 34,100 | — | — |
| 2004-01-30 | $3.26 | $3.26 | 9,700 | — | — |
| 2004-01-29 | $3.31 | $3.31 | 13,200 | — | — |
| 2004-01-28 | $3.26 | $3.26 | 7,100 | — | — |
| 2004-01-27 | $3.31 | $3.31 | 3,000 | — | — |
| 2004-01-26 | $3.29 | $3.29 | 13,100 | — | — |
| 2004-01-23 | $3.31 | $3.31 | 8,600 | — | — |
| 2004-01-22 | $3.36 | $3.36 | 13,300 | — | — |
| 2004-01-21 | $3.22 | $3.22 | 11,700 | — | — |
| 2004-01-20 | $3.26 | $3.26 | 34,600 | — | — |
| 2004-01-16 | $3.26 | $3.26 | 24,900 | — | — |
| 2004-01-15 | $3.33 | $3.33 | 12,800 | — | — |
| 2004-01-14 | $3.35 | $3.35 | 14,600 | — | — |
| 2004-01-13 | $3.29 | $3.29 | 25,200 | — | — |
| 2004-01-12 | $3.35 | $3.35 | 13,500 | — | — |
| 2004-01-09 | $3.32 | $3.32 | 12,900 | — | — |
| 2004-01-08 | $3.38 | $3.38 | 8,000 | — | — |
| 2004-01-07 | $3.36 | $3.36 | 4,100 | — | — |
| 2004-01-06 | $3.31 | $3.31 | 15,100 | — | — |
| 2004-01-05 | $3.39 | $3.39 | 35,500 | — | — |
| 2004-01-02 | $3.37 | $3.37 | 6,800 | — | — |