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
- 2004-04-14 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 | $6.25 | $6.25 | 66,900 | — | — |
| 2004-12-30 | $6.32 | $6.32 | 79,500 | — | — |
| 2004-12-29 | $6.75 | $6.75 | 85,700 | — | — |
| 2004-12-28 | $6.76 | $6.76 | 83,100 | — | — |
| 2004-12-27 | $6.64 | $6.64 | 86,700 | — | — |
| 2004-12-23 | $6.29 | $6.29 | 129,500 | — | — |
| 2004-12-22 | $6.04 | $6.04 | 58,400 | — | — |
| 2004-12-21 | $5.70 | $5.70 | 111,100 | — | — |
| 2004-12-20 | $5.73 | $5.73 | 76,800 | — | — |
| 2004-12-17 | $5.62 | $5.62 | 110,300 | — | — |
| 2004-12-16 | $5.08 | $5.08 | 101,900 | — | — |
| 2004-12-15 | $5.06 | $5.06 | 246,900 | — | — |
| 2004-12-14 | $4.70 | $4.70 | 69,200 | — | — |
| 2004-12-13 | $4.66 | $4.66 | 47,300 | — | — |
| 2004-12-10 | $4.65 | $4.65 | 85,700 | — | — |
| 2004-12-09 | $4.76 | $4.76 | 69,300 | — | — |
| 2004-12-08 | $4.98 | $4.98 | 216,600 | — | — |
| 2004-12-07 | $5.44 | $5.44 | 642,200 | — | — |
| 2004-12-06 | $4.95 | $4.95 | 681,400 | — | — |
| 2004-12-03 | $4.86 | $4.86 | 3,800 | — | — |
| 2004-12-02 | $4.90 | $4.90 | 120,600 | — | — |
| 2004-12-01 | $4.51 | $4.51 | 282,900 | — | — |
| 2004-11-30 | $4.43 | $4.43 | 15,200 | — | — |
| 2004-11-29 | $4.44 | $4.44 | 66,200 | — | — |
| 2004-11-26 | $4.70 | $4.70 | 13,000 | — | — |
| 2004-11-24 | $4.50 | $4.50 | 79,700 | — | — |
| 2004-11-23 | $4.82 | $4.82 | 42,100 | — | — |
| 2004-11-22 | $5.13 | $5.13 | 18,700 | — | — |
| 2004-11-19 | $5.27 | $5.27 | 19,700 | — | — |
| 2004-11-18 | $5.22 | $5.22 | 24,900 | — | — |
| 2004-11-17 | $5.00 | $5.00 | 22,000 | — | — |
| 2004-11-16 | $4.81 | $4.81 | 67,700 | — | — |
| 2004-11-15 | $4.91 | $4.91 | 95,300 | — | — |
| 2004-11-12 | $5.30 | $5.30 | 49,000 | — | — |
| 2004-11-11 | $5.53 | $5.53 | 42,200 | — | — |
| 2004-11-10 | $5.37 | $5.37 | 69,300 | — | — |
| 2004-11-09 | $5.25 | $5.25 | 46,200 | — | — |
| 2004-11-08 | $5.49 | $5.49 | 36,300 | — | — |
| 2004-11-05 | $5.30 | $5.30 | 110,800 | — | — |
| 2004-11-04 | $5.73 | $5.73 | 485,200 | — | — |
| 2004-11-03 | $5.99 | $5.99 | 26,900 | — | — |
| 2004-11-02 | $6.00 | $6.00 | 40,000 | — | — |
| 2004-11-01 | $5.95 | $5.95 | 127,500 | — | — |
| 2004-10-29 | $6.88 | $6.88 | 3,700 | — | — |
| 2004-10-28 | $7.00 | $7.00 | 9,700 | — | — |
| 2004-10-27 | $7.03 | $7.03 | 7,500 | — | — |
| 2004-10-26 | $7.00 | $7.00 | 2,200 | — | — |
| 2004-10-25 | $7.00 | $7.00 | 8,400 | — | — |
| 2004-10-22 | $7.00 | $7.00 | 8,400 | — | — |
| 2004-10-21 | $7.00 | $7.00 | 3,700 | — | — |
| 2004-10-20 | $7.01 | $7.01 | 20,000 | — | — |
| 2004-10-19 | $6.93 | $6.93 | 12,500 | — | — |
| 2004-10-18 | $6.96 | $6.96 | 1,100 | — | — |
| 2004-10-15 | $7.20 | $7.20 | 13,500 | — | — |
| 2004-10-14 | $7.00 | $7.00 | 6,300 | — | — |
| 2004-10-13 | $7.08 | $7.08 | 17,900 | — | — |
| 2004-10-12 | $7.10 | $7.10 | 10,600 | — | — |
| 2004-10-11 | $6.83 | $6.83 | 12,100 | — | — |
| 2004-10-08 | $7.16 | $7.16 | 12,100 | — | — |
| 2004-10-07 | $7.77 | $7.77 | 12,800 | — | — |
| 2004-10-06 | $7.73 | $7.73 | 4,800 | — | — |
| 2004-10-05 | $7.58 | $7.58 | 5,600 | — | — |
| 2004-10-04 | $7.45 | $7.45 | 18,000 | — | — |
| 2004-10-01 | $7.50 | $7.50 | 14,800 | — | — |
| 2004-09-30 | $7.84 | $7.84 | 95,600 | — | — |
| 2004-09-29 | $7.75 | $7.75 | 30,700 | — | — |
| 2004-09-28 | $7.85 | $7.85 | 6,800 | — | — |
| 2004-09-27 | $7.05 | $7.05 | 6,900 | — | — |
| 2004-09-24 | $6.94 | $6.94 | 4,700 | — | — |
| 2004-09-23 | $7.60 | $7.60 | 5,300 | — | — |
| 2004-09-22 | $7.39 | $7.39 | 23,900 | — | — |
| 2004-09-21 | $7.31 | $7.31 | 32,300 | — | — |
| 2004-09-20 | $7.89 | $7.89 | 7,000 | — | — |
| 2004-09-17 | $7.89 | $7.89 | 15,500 | — | — |
| 2004-09-16 | $7.90 | $7.90 | 6,500 | — | — |
| 2004-09-15 | $7.99 | $7.99 | 8,000 | — | — |
| 2004-09-14 | $8.00 | $8.00 | 8,500 | — | — |
| 2004-09-13 | $7.90 | $7.90 | 7,800 | — | — |
| 2004-09-10 | $7.90 | $7.90 | 14,900 | — | — |
| 2004-09-09 | $7.75 | $7.75 | 7,200 | — | — |
| 2004-09-08 | $7.85 | $7.85 | 4,400 | — | — |
| 2004-09-07 | $7.90 | $7.90 | 9,300 | — | — |
| 2004-09-03 | $7.76 | $7.76 | 10,200 | — | — |
| 2004-09-02 | $8.10 | $8.10 | 26,700 | — | — |
| 2004-09-01 | $7.72 | $7.72 | 57,500 | — | — |
| 2004-08-31 | $8.30 | $8.30 | 46,900 | — | — |
| 2004-08-30 | $8.60 | $8.60 | 93,900 | — | — |
| 2004-08-27 | $7.44 | $7.44 | 8,100 | — | — |
| 2004-08-26 | $6.75 | $6.75 | 7,900 | — | — |
| 2004-08-25 | $6.45 | $6.45 | 27,700 | — | — |
| 2004-08-24 | $6.40 | $6.40 | 6,400 | — | — |
| 2004-08-23 | $6.32 | $6.32 | 2,300 | — | — |
| 2004-08-20 | $6.40 | $6.40 | 5,300 | — | — |
| 2004-08-19 | $6.48 | $6.48 | 200 | — | — |
| 2004-08-18 | $6.48 | $6.48 | 7,200 | — | — |
| 2004-08-17 | $6.18 | $6.18 | 2,900 | — | — |
| 2004-08-16 | $6.08 | $6.08 | 8,900 | — | — |
| 2004-08-13 | $6.24 | $6.24 | 5,200 | — | — |
| 2004-08-12 | $6.30 | $6.30 | 7,400 | — | — |
| 2004-08-11 | $6.45 | $6.45 | 11,000 | — | — |
| 2004-08-10 | $6.07 | $6.07 | 12,100 | — | — |
| 2004-08-09 | $5.88 | $5.88 | 20,500 | — | — |
| 2004-08-06 | $6.69 | $6.69 | 9,100 | — | — |
| 2004-08-05 | $6.10 | $6.10 | 4,900 | — | — |
| 2004-08-04 | $6.30 | $6.30 | 4,500 | — | — |
| 2004-08-03 | $6.30 | $6.30 | 6,600 | — | — |
| 2004-08-02 | $6.35 | $6.35 | 14,100 | — | — |
| 2004-07-30 | $6.30 | $6.30 | 22,800 | — | — |
| 2004-07-29 | $5.78 | $5.78 | 20,900 | — | — |
| 2004-07-28 | $6.01 | $6.01 | 7,100 | — | — |
| 2004-07-27 | $6.13 | $6.13 | 183,000 | — | — |
| 2004-07-26 | $5.25 | $5.25 | 6,100 | — | — |
| 2004-07-23 | $5.25 | $5.25 | 31,300 | — | — |
| 2004-07-22 | $5.30 | $5.30 | 5,100 | — | — |
| 2004-07-21 | $5.50 | $5.50 | 366,800 | — | — |
| 2004-07-20 | $5.00 | $5.00 | 11,400 | — | — |
| 2004-07-19 | $5.50 | $5.50 | 23,300 | — | — |
| 2004-07-16 | $5.95 | $5.95 | 13,900 | — | — |
| 2004-07-15 | $5.94 | $5.94 | 80,800 | — | — |
| 2004-07-14 | $5.88 | $5.88 | 27,500 | — | — |
| 2004-07-13 | $5.77 | $5.77 | 125,700 | — | — |
| 2004-07-12 | $5.20 | $5.20 | 266,400 | — | — |
| 2004-07-09 | $5.50 | $5.50 | 248,600 | — | — |
| 2004-07-08 | $6.00 | $6.00 | 15,900 | — | — |
| 2004-07-07 | $6.90 | $6.90 | 20,600 | — | — |
| 2004-07-06 | $7.00 | $7.00 | 37,300 | — | — |
| 2004-07-02 | $7.24 | $7.24 | 16,800 | — | — |
| 2004-07-01 | $7.31 | $7.31 | 7,000 | — | — |
| 2004-06-30 | $7.72 | $7.72 | 40,400 | — | — |
| 2004-06-29 | $7.75 | $7.75 | 129,600 | — | — |
| 2004-06-28 | $7.26 | $7.26 | 51,500 | — | — |
| 2004-06-25 | $8.64 | $8.64 | 214,800 | — | — |
| 2004-06-24 | $9.53 | $9.53 | 9,600 | — | — |
| 2004-06-23 | $10.00 | $10.00 | 22,000 | — | — |
| 2004-06-22 | $9.90 | $9.90 | 25,800 | — | — |
| 2004-06-21 | $9.65 | $9.65 | 20,000 | — | — |
| 2004-06-18 | $10.00 | $10.00 | 7,400 | — | — |
| 2004-06-17 | $9.69 | $9.69 | 1,500 | — | — |
| 2004-06-16 | $9.79 | $9.79 | 30,500 | — | — |
| 2004-06-15 | $10.06 | $10.06 | 16,300 | — | — |
| 2004-06-14 | $9.97 | $9.97 | 11,200 | — | — |
| 2004-06-10 | $10.50 | $10.50 | 18,000 | — | — |
| 2004-06-09 | $10.26 | $10.26 | 4,700 | — | — |
| 2004-06-08 | $10.64 | $10.64 | 300 | — | — |
| 2004-06-07 | $10.75 | $10.75 | 8,500 | — | — |
| 2004-06-04 | $10.89 | $10.89 | 8,100 | — | — |
| 2004-06-03 | $10.65 | $10.65 | 3,200 | — | — |
| 2004-06-02 | $10.60 | $10.60 | 6,000 | — | — |
| 2004-06-01 | $10.74 | $10.74 | 13,200 | — | — |
| 2004-05-28 | $11.20 | $11.20 | 194,500 | — | — |
| 2004-05-27 | $9.94 | $9.94 | 81,500 | — | — |
| 2004-05-26 | $10.00 | $10.00 | 21,800 | — | — |
| 2004-05-25 | $10.00 | $10.00 | 197,300 | — | — |
| 2004-05-24 | $10.00 | $10.00 | 16,700 | — | — |
| 2004-05-21 | $10.03 | $10.03 | 49,600 | — | — |
| 2004-05-20 | $10.02 | $10.02 | 53,200 | — | — |
| 2004-05-19 | $10.14 | $10.14 | 86,400 | — | — |
| 2004-05-18 | $9.85 | $9.85 | 231,100 | — | — |
| 2004-05-17 | $9.85 | $9.85 | 28,100 | — | — |
| 2004-05-14 | $10.25 | $10.25 | 90,500 | — | — |
| 2004-05-13 | $10.32 | $10.32 | 13,300 | — | — |
| 2004-05-12 | $10.42 | $10.42 | 45,400 | — | — |
| 2004-05-11 | $10.95 | $10.95 | 57,600 | — | — |
| 2004-05-10 | $10.68 | $10.68 | 66,300 | — | — |
| 2004-05-07 | $11.40 | $11.40 | 26,200 | — | — |
| 2004-05-06 | $11.41 | $11.41 | 5,500 | — | — |
| 2004-05-05 | $11.48 | $11.48 | 47,200 | — | — |
| 2004-05-04 | $11.69 | $11.69 | 66,900 | — | — |
| 2004-05-03 | $11.00 | $11.00 | 57,000 | — | — |
| 2004-04-30 | $11.74 | $11.74 | 36,900 | — | — |
| 2004-04-29 | $11.30 | $11.30 | 29,300 | — | — |
| 2004-04-28 | $10.85 | $10.85 | 41,200 | — | — |
| 2004-04-27 | $10.85 | $10.85 | 27,800 | — | — |
| 2004-04-26 | $10.85 | $10.85 | 46,000 | — | — |
| 2004-04-23 | $10.90 | $10.90 | 54,400 | — | — |
| 2004-04-22 | $10.90 | $10.90 | 33,500 | — | — |
| 2004-04-21 | $10.80 | $10.80 | 177,000 | — | — |
| 2004-04-20 | $11.02 | $11.02 | 31,300 | — | — |
| 2004-04-19 | $11.40 | $11.40 | 292,100 | — | — |
| 2004-04-16 | $12.00 | $12.00 | 111,800 | — | — |
| 2004-04-15 | $12.00 | $12.00 | 214,600 | — | — |
| 2004-04-14 | $12.23 | $12.23 | 358,300 | — | — |