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
- 2000-08-04 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 | $6.73 | $6.73 | 95,200 | — | — |
| 2004-12-30 | $6.79 | $6.79 | 209,700 | — | — |
| 2004-12-29 | $6.44 | $6.44 | 109,800 | — | — |
| 2004-12-28 | $6.29 | $6.29 | 74,800 | — | — |
| 2004-12-27 | $6.15 | $6.15 | 48,800 | — | — |
| 2004-12-23 | $6.18 | $6.18 | 97,200 | — | — |
| 2004-12-22 | $6.13 | $6.13 | 98,300 | — | — |
| 2004-12-21 | $6.18 | $6.18 | 94,700 | — | — |
| 2004-12-20 | $6.20 | $6.20 | 146,400 | — | — |
| 2004-12-17 | $6.43 | $6.43 | 84,700 | — | — |
| 2004-12-16 | $6.23 | $6.23 | 181,300 | — | — |
| 2004-12-15 | $6.13 | $6.13 | 107,900 | — | — |
| 2004-12-14 | $6.29 | $6.29 | 146,800 | — | — |
| 2004-12-13 | $6.19 | $6.19 | 97,600 | — | — |
| 2004-12-10 | $6.20 | $6.20 | 153,000 | — | — |
| 2004-12-09 | $6.19 | $6.19 | 206,100 | — | — |
| 2004-12-08 | $6.19 | $6.19 | 713,500 | — | — |
| 2004-12-07 | $5.95 | $5.95 | 380,500 | — | — |
| 2004-12-06 | $5.64 | $5.64 | 481,400 | — | — |
| 2004-12-03 | $5.68 | $5.68 | 194,800 | — | — |
| 2004-12-02 | $5.56 | $5.56 | 165,900 | — | — |
| 2004-12-01 | $5.55 | $5.55 | 160,700 | — | — |
| 2004-11-30 | $5.48 | $5.48 | 228,200 | — | — |
| 2004-11-29 | $5.72 | $5.72 | 1,056,700 | — | — |
| 2004-11-26 | $4.98 | $4.98 | 2,500 | — | — |
| 2004-11-24 | $5.00 | $5.00 | 82,500 | — | — |
| 2004-11-23 | $5.00 | $5.00 | 11,500 | — | — |
| 2004-11-22 | $4.99 | $4.99 | 33,800 | — | — |
| 2004-11-19 | $4.98 | $4.98 | 29,600 | — | — |
| 2004-11-18 | $5.00 | $5.00 | 96,200 | — | — |
| 2004-11-17 | $5.04 | $5.04 | 80,200 | — | — |
| 2004-11-16 | $5.10 | $5.10 | 58,000 | — | — |
| 2004-11-15 | $4.99 | $4.99 | 37,100 | — | — |
| 2004-11-12 | $4.98 | $4.98 | 56,200 | — | — |
| 2004-11-11 | $5.07 | $5.07 | 148,100 | — | — |
| 2004-11-10 | $5.01 | $5.01 | 22,400 | — | — |
| 2004-11-09 | $5.03 | $5.03 | 99,900 | — | — |
| 2004-11-08 | $5.03 | $5.03 | 76,600 | — | — |
| 2004-11-05 | $4.81 | $4.81 | 35,800 | — | — |
| 2004-11-04 | $4.80 | $4.80 | 38,900 | — | — |
| 2004-11-03 | $4.92 | $4.92 | 15,000 | — | — |
| 2004-11-02 | $4.89 | $4.89 | 23,300 | — | — |
| 2004-11-01 | $5.00 | $5.00 | 55,300 | — | — |
| 2004-10-29 | $5.00 | $5.00 | 7,600 | — | — |
| 2004-10-28 | $4.99 | $4.99 | 111,900 | — | — |
| 2004-10-27 | $5.11 | $5.11 | 109,200 | — | — |
| 2004-10-26 | $5.01 | $5.01 | 67,000 | — | — |
| 2004-10-25 | $5.13 | $5.13 | 75,400 | — | — |
| 2004-10-22 | $5.28 | $5.28 | 168,400 | — | — |
| 2004-10-21 | $5.10 | $5.10 | 60,100 | — | — |
| 2004-10-20 | $5.12 | $5.12 | 16,900 | — | — |
| 2004-10-19 | $5.02 | $5.02 | 23,700 | — | — |
| 2004-10-18 | $5.08 | $5.08 | 23,600 | — | — |
| 2004-10-15 | $4.95 | $4.95 | 9,900 | — | — |
| 2004-10-14 | $5.08 | $5.08 | 12,100 | — | — |
| 2004-10-13 | $5.14 | $5.14 | 55,800 | — | — |
| 2004-10-12 | $5.12 | $5.12 | 58,400 | — | — |
| 2004-10-11 | $5.12 | $5.12 | 56,900 | — | — |
| 2004-10-08 | $4.89 | $4.89 | 12,800 | — | — |
| 2004-10-07 | $4.87 | $4.87 | 6,300 | — | — |
| 2004-10-06 | $4.84 | $4.84 | 4,600 | — | — |
| 2004-10-05 | $4.89 | $4.89 | 50,400 | — | — |
| 2004-10-04 | $4.98 | $4.98 | 78,000 | — | — |
| 2004-10-01 | $4.90 | $4.90 | 33,100 | — | — |
| 2004-09-30 | $4.96 | $4.96 | 22,800 | — | — |
| 2004-09-29 | $4.99 | $4.99 | 26,900 | — | — |
| 2004-09-28 | $4.72 | $4.72 | 19,900 | — | — |
| 2004-09-27 | $4.60 | $4.60 | 93,100 | — | — |
| 2004-09-24 | $4.75 | $4.75 | 17,900 | — | — |
| 2004-09-23 | $4.81 | $4.81 | 57,300 | — | — |
| 2004-09-22 | $4.79 | $4.79 | 110,300 | — | — |
| 2004-09-21 | $4.58 | $4.58 | 12,300 | — | — |
| 2004-09-20 | $4.43 | $4.43 | 10,400 | — | — |
| 2004-09-17 | $4.28 | $4.28 | 33,300 | — | — |
| 2004-09-16 | $4.41 | $4.41 | 13,800 | — | — |
| 2004-09-15 | $4.40 | $4.40 | 11,000 | — | — |
| 2004-09-14 | $4.59 | $4.59 | 7,000 | — | — |
| 2004-09-13 | $4.60 | $4.60 | 35,300 | — | — |
| 2004-09-10 | $4.45 | $4.45 | 46,200 | — | — |
| 2004-09-09 | $4.37 | $4.37 | 29,700 | — | — |
| 2004-09-08 | $4.27 | $4.27 | 26,600 | — | — |
| 2004-09-07 | $4.27 | $4.27 | 79,000 | — | — |
| 2004-09-03 | $4.04 | $4.04 | 4,600 | — | — |
| 2004-09-02 | $4.06 | $4.06 | 24,100 | — | — |
| 2004-09-01 | $3.90 | $3.90 | 67,200 | — | — |
| 2004-08-31 | $4.12 | $4.12 | 10,900 | — | — |
| 2004-08-30 | $4.20 | $4.20 | 35,100 | — | — |
| 2004-08-27 | $4.18 | $4.18 | 7,700 | — | — |
| 2004-08-26 | $4.19 | $4.19 | 21,400 | — | — |
| 2004-08-25 | $4.00 | $4.00 | 10,300 | — | — |
| 2004-08-24 | $4.00 | $4.00 | 10,800 | — | — |
| 2004-08-23 | $4.00 | $4.00 | 25,500 | — | — |
| 2004-08-20 | $4.19 | $4.19 | 27,200 | — | — |
| 2004-08-19 | $4.20 | $4.20 | 10,100 | — | — |
| 2004-08-18 | $4.00 | $4.00 | 37,000 | — | — |
| 2004-08-17 | $3.88 | $3.88 | 54,000 | — | — |
| 2004-08-16 | $3.94 | $3.94 | 87,000 | — | — |
| 2004-08-13 | $3.98 | $3.98 | 56,800 | — | — |
| 2004-08-12 | $4.00 | $4.00 | 47,300 | — | — |
| 2004-08-11 | $4.26 | $4.26 | 25,000 | — | — |
| 2004-08-10 | $4.35 | $4.35 | 37,600 | — | — |
| 2004-08-09 | $4.15 | $4.15 | 70,900 | — | — |
| 2004-08-06 | $4.49 | $4.49 | 36,800 | — | — |
| 2004-08-05 | $4.84 | $4.84 | 38,900 | — | — |
| 2004-08-04 | $4.72 | $4.72 | 14,700 | — | — |
| 2004-08-03 | $4.90 | $4.90 | 58,000 | — | — |
| 2004-08-02 | $4.66 | $4.66 | 21,700 | — | — |
| 2004-07-30 | $4.87 | $4.87 | 71,700 | — | — |
| 2004-07-29 | $4.72 | $4.72 | 47,100 | — | — |
| 2004-07-28 | $4.65 | $4.65 | 38,400 | — | — |
| 2004-07-27 | $4.70 | $4.70 | 34,400 | — | — |
| 2004-07-26 | $4.70 | $4.70 | 91,200 | — | — |
| 2004-07-23 | $4.79 | $4.79 | 30,100 | — | — |
| 2004-07-22 | $4.95 | $4.95 | 156,200 | — | — |
| 2004-07-21 | $4.73 | $4.73 | 158,500 | — | — |
| 2004-07-20 | $4.96 | $4.96 | 127,800 | — | — |
| 2004-07-19 | $4.61 | $4.61 | 245,900 | — | — |
| 2004-07-16 | $4.39 | $4.39 | 37,100 | — | — |
| 2004-07-15 | $4.38 | $4.38 | 31,200 | — | — |
| 2004-07-14 | $4.36 | $4.36 | 105,500 | — | — |
| 2004-07-13 | $4.56 | $4.56 | 23,500 | — | — |
| 2004-07-12 | $4.70 | $4.70 | 63,200 | — | — |
| 2004-07-09 | $4.88 | $4.88 | 11,400 | — | — |
| 2004-07-08 | $4.89 | $4.89 | 36,600 | — | — |
| 2004-07-07 | $4.88 | $4.88 | 48,800 | — | — |
| 2004-07-06 | $4.71 | $4.71 | 157,200 | — | — |
| 2004-07-02 | $5.15 | $5.15 | 10,100 | — | — |
| 2004-07-01 | $5.28 | $5.28 | 27,500 | — | — |
| 2004-06-30 | $5.41 | $5.41 | 22,100 | — | — |
| 2004-06-29 | $5.54 | $5.54 | 35,000 | — | — |
| 2004-06-28 | $5.50 | $5.50 | 91,500 | — | — |
| 2004-06-25 | $5.39 | $5.39 | 40,500 | — | — |
| 2004-06-24 | $5.18 | $5.18 | 65,500 | — | — |
| 2004-06-23 | $5.25 | $5.25 | 48,800 | — | — |
| 2004-06-22 | $5.05 | $5.05 | 83,200 | — | — |
| 2004-06-21 | $4.82 | $4.82 | 61,900 | — | — |
| 2004-06-18 | $4.82 | $4.82 | 110,700 | — | — |
| 2004-06-17 | $5.04 | $5.04 | 34,100 | — | — |
| 2004-06-16 | $5.05 | $5.05 | 41,900 | — | — |
| 2004-06-15 | $5.05 | $5.05 | 81,300 | — | — |
| 2004-06-14 | $5.08 | $5.08 | 28,700 | — | — |
| 2004-06-10 | $5.15 | $5.15 | 28,800 | — | — |
| 2004-06-09 | $5.08 | $5.08 | 45,200 | — | — |
| 2004-06-08 | $5.20 | $5.20 | 84,900 | — | — |
| 2004-06-07 | $5.20 | $5.20 | 105,700 | — | — |
| 2004-06-04 | $5.09 | $5.09 | 26,300 | — | — |
| 2004-06-03 | $5.00 | $5.00 | 14,900 | — | — |
| 2004-06-02 | $5.10 | $5.10 | 24,100 | — | — |
| 2004-06-01 | $4.99 | $4.99 | 29,900 | — | — |
| 2004-05-28 | $5.20 | $5.20 | 46,400 | — | — |
| 2004-05-27 | $5.46 | $5.46 | 101,800 | — | — |
| 2004-05-26 | $5.14 | $5.14 | 166,600 | — | — |
| 2004-05-25 | $4.95 | $4.95 | 57,100 | — | — |
| 2004-05-24 | $4.93 | $4.93 | 106,900 | — | — |
| 2004-05-21 | $4.95 | $4.95 | 17,500 | — | — |
| 2004-05-20 | $4.80 | $4.80 | 50,400 | — | — |
| 2004-05-19 | $4.90 | $4.90 | 184,400 | — | — |
| 2004-05-18 | $4.92 | $4.92 | 58,800 | — | — |
| 2004-05-17 | $5.07 | $5.07 | 67,300 | — | — |
| 2004-05-14 | $5.39 | $5.39 | 28,300 | — | — |
| 2004-05-13 | $5.45 | $5.45 | 48,500 | — | — |
| 2004-05-12 | $5.46 | $5.46 | 103,300 | — | — |
| 2004-05-11 | $5.48 | $5.48 | 36,200 | — | — |
| 2004-05-10 | $5.59 | $5.59 | 87,900 | — | — |
| 2004-05-07 | $5.91 | $5.91 | 48,500 | — | — |
| 2004-05-06 | $5.90 | $5.90 | 66,500 | — | — |
| 2004-05-05 | $5.92 | $5.92 | 55,500 | — | — |
| 2004-05-04 | $5.98 | $5.98 | 69,300 | — | — |
| 2004-05-03 | $5.97 | $5.97 | 122,500 | — | — |
| 2004-04-30 | $6.12 | $6.12 | 157,000 | — | — |
| 2004-04-29 | $6.08 | $6.08 | 273,500 | — | — |
| 2004-04-28 | $6.66 | $6.66 | 62,100 | — | — |
| 2004-04-27 | $7.03 | $7.03 | 93,400 | — | — |
| 2004-04-26 | $7.05 | $7.05 | 31,900 | — | — |
| 2004-04-23 | $7.11 | $7.11 | 21,100 | — | — |
| 2004-04-22 | $7.39 | $7.39 | 68,800 | — | — |
| 2004-04-21 | $7.48 | $7.48 | 143,300 | — | — |
| 2004-04-20 | $7.20 | $7.20 | 61,700 | — | — |
| 2004-04-19 | $7.00 | $7.00 | 44,100 | — | — |
| 2004-04-16 | $6.90 | $6.90 | 62,800 | — | — |
| 2004-04-15 | $6.78 | $6.78 | 24,000 | — | — |
| 2004-04-14 | $6.91 | $6.91 | 47,800 | — | — |
| 2004-04-13 | $6.76 | $6.76 | 39,400 | — | — |
| 2004-04-12 | $6.89 | $6.89 | 19,500 | — | — |
| 2004-04-08 | $6.97 | $6.97 | 26,500 | — | — |
| 2004-04-07 | $6.94 | $6.94 | 35,200 | — | — |
| 2004-04-06 | $7.04 | $7.04 | 30,900 | — | — |
| 2004-04-05 | $7.15 | $7.15 | 107,400 | — | — |
| 2004-04-02 | $6.98 | $6.98 | 149,800 | — | — |
| 2004-04-01 | $6.49 | $6.49 | 75,000 | — | — |
| 2004-03-31 | $6.31 | $6.31 | 91,500 | — | — |
| 2004-03-30 | $6.40 | $6.40 | 48,500 | — | — |
| 2004-03-29 | $6.43 | $6.43 | 60,500 | — | — |
| 2004-03-26 | $6.30 | $6.30 | 21,800 | — | — |
| 2004-03-25 | $6.13 | $6.13 | 78,200 | — | — |
| 2004-03-24 | $6.02 | $6.02 | 18,500 | — | — |
| 2004-03-23 | $5.93 | $5.93 | 75,800 | — | — |
| 2004-03-22 | $6.00 | $6.00 | 111,600 | — | — |
| 2004-03-19 | $6.35 | $6.35 | 52,700 | — | — |
| 2004-03-18 | $6.23 | $6.23 | 87,800 | — | — |
| 2004-03-17 | $6.12 | $6.12 | 104,300 | — | — |
| 2004-03-16 | $6.06 | $6.06 | 57,000 | — | — |
| 2004-03-15 | $6.05 | $6.05 | 56,800 | — | — |
| 2004-03-12 | $6.19 | $6.19 | 47,100 | — | — |
| 2004-03-11 | $5.97 | $5.97 | 184,900 | — | — |
| 2004-03-10 | $5.84 | $5.84 | 288,300 | — | — |
| 2004-03-09 | $6.30 | $6.30 | 148,600 | — | — |
| 2004-03-08 | $6.63 | $6.63 | 73,300 | — | — |
| 2004-03-05 | $6.89 | $6.89 | 76,000 | — | — |
| 2004-03-04 | $6.92 | $6.92 | 60,400 | — | — |
| 2004-03-03 | $6.89 | $6.89 | 58,700 | — | — |
| 2004-03-02 | $7.03 | $7.03 | 154,400 | — | — |
| 2004-03-01 | $6.85 | $6.85 | 195,600 | — | — |
| 2004-02-27 | $6.72 | $6.72 | 264,700 | — | — |
| 2004-02-26 | $6.31 | $6.31 | 53,700 | — | — |
| 2004-02-25 | $6.30 | $6.30 | 153,400 | — | — |
| 2004-02-24 | $6.04 | $6.04 | 266,900 | — | — |
| 2004-02-23 | $6.18 | $6.18 | 321,400 | — | — |
| 2004-02-20 | $6.42 | $6.42 | 218,400 | — | — |
| 2004-02-19 | $6.85 | $6.85 | 32,000 | — | — |
| 2004-02-18 | $7.00 | $7.00 | 95,000 | — | — |
| 2004-02-17 | $6.95 | $6.95 | 233,500 | — | — |
| 2004-02-13 | $6.60 | $6.60 | 103,400 | — | — |
| 2004-02-12 | $7.01 | $7.01 | 173,100 | — | — |
| 2004-02-11 | $7.36 | $7.36 | 235,300 | — | — |
| 2004-02-10 | $6.83 | $6.83 | 168,700 | — | — |
| 2004-02-09 | $6.89 | $6.89 | 79,200 | — | — |
| 2004-02-06 | $6.90 | $6.90 | 110,200 | — | — |
| 2004-02-05 | $6.47 | $6.47 | 358,000 | — | — |
| 2004-02-04 | $6.78 | $6.78 | 208,300 | — | — |
| 2004-02-03 | $7.40 | $7.40 | 144,300 | — | — |
| 2004-02-02 | $7.36 | $7.36 | 134,300 | — | — |
| 2004-01-30 | $7.50 | $7.50 | 97,400 | — | — |
| 2004-01-29 | $7.54 | $7.54 | 472,600 | — | — |
| 2004-01-28 | $8.03 | $8.03 | 93,000 | — | — |
| 2004-01-27 | $8.32 | $8.32 | 69,900 | — | — |
| 2004-01-26 | $8.39 | $8.39 | 130,200 | — | — |
| 2004-01-23 | $8.10 | $8.10 | 60,900 | — | — |
| 2004-01-22 | $7.90 | $7.90 | 115,200 | — | — |
| 2004-01-21 | $7.90 | $7.90 | 329,800 | — | — |
| 2004-01-20 | $8.69 | $8.69 | 210,000 | — | — |
| 2004-01-16 | $8.20 | $8.20 | 136,900 | — | — |
| 2004-01-15 | $7.97 | $7.97 | 126,900 | — | — |
| 2004-01-14 | $7.91 | $7.91 | 127,000 | — | — |
| 2004-01-13 | $7.52 | $7.52 | 185,200 | — | — |
| 2004-01-12 | $7.84 | $7.84 | 153,400 | — | — |
| 2004-01-09 | $7.91 | $7.91 | 175,600 | — | — |
| 2004-01-08 | $8.28 | $8.28 | 612,900 | — | — |
| 2004-01-07 | $7.70 | $7.70 | 184,200 | — | — |
| 2004-01-06 | $7.62 | $7.62 | 217,800 | — | — |
| 2004-01-05 | $7.64 | $7.64 | 551,400 | — | — |
| 2004-01-02 | $7.24 | $7.24 | 142,700 | — | — |