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
- 1989-06-09 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 | $5.51 | $5.51 | 414,900 | — | — |
| 2004-12-30 | $5.60 | $5.60 | 400,100 | — | — |
| 2004-12-29 | $5.63 | $5.63 | 321,500 | — | — |
| 2004-12-28 | $5.65 | $5.65 | 349,400 | — | — |
| 2004-12-27 | $5.62 | $5.62 | 672,300 | — | — |
| 2004-12-23 | $5.63 | $5.63 | 457,300 | — | — |
| 2004-12-22 | $5.50 | $5.50 | 559,700 | — | — |
| 2004-12-21 | $5.45 | $5.45 | 455,000 | — | — |
| 2004-12-20 | $5.42 | $5.42 | 562,400 | — | — |
| 2004-12-17 | $5.44 | $5.44 | 1,277,600 | — | — |
| 2004-12-16 | $5.76 | $5.76 | 418,800 | — | — |
| 2004-12-15 | $5.98 | $5.98 | 458,700 | — | — |
| 2004-12-14 | $5.89 | $5.89 | 510,100 | — | — |
| 2004-12-13 | $5.75 | $5.75 | 336,300 | — | — |
| 2004-12-10 | $5.81 | $5.81 | 468,200 | — | — |
| 2004-12-09 | $5.68 | $5.68 | 591,200 | — | — |
| 2004-12-08 | $5.91 | $5.91 | 685,500 | — | — |
| 2004-12-07 | $6.02 | $6.02 | 559,400 | — | — |
| 2004-12-06 | $6.29 | $6.29 | 674,100 | — | — |
| 2004-12-03 | $6.06 | $6.06 | 462,800 | — | — |
| 2004-12-02 | $6.08 | $6.08 | 546,800 | — | — |
| 2004-12-01 | $6.02 | $6.02 | 389,300 | — | — |
| 2004-11-30 | $5.93 | $5.93 | 469,300 | — | — |
| 2004-11-29 | $5.94 | $5.94 | 705,200 | — | — |
| 2004-11-26 | $6.10 | $6.10 | 130,700 | — | — |
| 2004-11-24 | $6.12 | $6.12 | 900,800 | — | — |
| 2004-11-23 | $5.97 | $5.97 | 1,047,100 | — | — |
| 2004-11-22 | $5.59 | $5.59 | 393,600 | — | — |
| 2004-11-19 | $5.60 | $5.60 | 361,500 | — | — |
| 2004-11-18 | $5.82 | $5.82 | 270,900 | — | — |
| 2004-11-17 | $5.80 | $5.80 | 595,200 | — | — |
| 2004-11-16 | $5.46 | $5.46 | 254,600 | — | — |
| 2004-11-15 | $5.62 | $5.62 | 517,500 | — | — |
| 2004-11-12 | $5.30 | $5.30 | 321,600 | — | — |
| 2004-11-11 | $5.38 | $5.38 | 372,100 | — | — |
| 2004-11-10 | $5.27 | $5.27 | 212,000 | — | — |
| 2004-11-09 | $5.32 | $5.32 | 429,000 | — | — |
| 2004-11-08 | $5.41 | $5.41 | 676,600 | — | — |
| 2004-11-05 | $5.32 | $5.32 | 1,923,300 | — | — |
| 2004-11-04 | $4.97 | $4.97 | 697,900 | — | — |
| 2004-11-03 | $5.03 | $5.03 | 651,800 | — | — |
| 2004-11-02 | $5.20 | $5.20 | 506,600 | — | — |
| 2004-11-01 | $5.08 | $5.08 | 335,000 | — | — |
| 2004-10-29 | $5.05 | $5.05 | 241,600 | — | — |
| 2004-10-28 | $5.02 | $5.02 | 449,400 | — | — |
| 2004-10-27 | $4.90 | $4.90 | 698,500 | — | — |
| 2004-10-26 | $4.95 | $4.95 | 461,000 | — | — |
| 2004-10-25 | $5.00 | $5.00 | 629,600 | — | — |
| 2004-10-22 | $5.00 | $5.00 | 663,100 | — | — |
| 2004-10-21 | $5.22 | $5.22 | 1,216,400 | — | — |
| 2004-10-20 | $5.05 | $5.05 | 775,000 | — | — |
| 2004-10-19 | $5.20 | $5.20 | 458,900 | — | — |
| 2004-10-18 | $5.22 | $5.22 | 716,300 | — | — |
| 2004-10-15 | $5.09 | $5.09 | 489,700 | — | — |
| 2004-10-14 | $5.06 | $5.06 | 798,000 | — | — |
| 2004-10-13 | $4.87 | $4.87 | 1,103,800 | — | — |
| 2004-10-12 | $4.90 | $4.90 | 763,600 | — | — |
| 2004-10-11 | $5.07 | $5.07 | 480,800 | — | — |
| 2004-10-08 | $5.13 | $5.13 | 561,200 | — | — |
| 2004-10-07 | $5.19 | $5.19 | 857,100 | — | — |
| 2004-10-06 | $5.16 | $5.16 | 640,800 | — | — |
| 2004-10-05 | $5.20 | $5.20 | 621,300 | — | — |
| 2004-10-04 | $5.30 | $5.30 | 926,900 | — | — |
| 2004-10-01 | $5.44 | $5.44 | 1,315,900 | — | — |
| 2004-09-30 | $4.77 | $4.77 | 907,500 | — | — |
| 2004-09-29 | $4.92 | $4.92 | 620,700 | — | — |
| 2004-09-28 | $4.87 | $4.87 | 353,300 | — | — |
| 2004-09-27 | $4.80 | $4.80 | 518,600 | — | — |
| 2004-09-24 | $4.89 | $4.89 | 2,419,300 | — | — |
| 2004-09-23 | $5.08 | $5.08 | 294,200 | — | — |
| 2004-09-22 | $5.10 | $5.10 | 504,800 | — | — |
| 2004-09-21 | $5.34 | $5.34 | 496,700 | — | — |
| 2004-09-20 | $5.15 | $5.15 | 491,900 | — | — |
| 2004-09-17 | $5.00 | $5.00 | 510,100 | — | — |
| 2004-09-16 | $5.06 | $5.06 | 321,800 | — | — |
| 2004-09-15 | $4.98 | $4.98 | 522,500 | — | — |
| 2004-09-14 | $5.02 | $5.02 | 426,500 | — | — |
| 2004-09-13 | $5.18 | $5.18 | 448,600 | — | — |
| 2004-09-10 | $5.11 | $5.11 | 552,400 | — | — |
| 2004-09-09 | $5.07 | $5.07 | 711,200 | — | — |
| 2004-09-08 | $4.79 | $4.79 | 288,900 | — | — |
| 2004-09-07 | $4.89 | $4.89 | 315,300 | — | — |
| 2004-09-03 | $4.88 | $4.88 | 361,800 | — | — |
| 2004-09-02 | $4.95 | $4.95 | 390,300 | — | — |
| 2004-09-01 | $4.95 | $4.95 | 598,200 | — | — |
| 2004-08-31 | $5.06 | $5.06 | 433,800 | — | — |
| 2004-08-30 | $4.96 | $4.96 | 284,100 | — | — |
| 2004-08-27 | $5.11 | $5.11 | 219,800 | — | — |
| 2004-08-26 | $5.02 | $5.02 | 895,800 | — | — |
| 2004-08-25 | $5.23 | $5.23 | 271,700 | — | — |
| 2004-08-24 | $5.21 | $5.21 | 499,600 | — | — |
| 2004-08-23 | $5.33 | $5.33 | 434,500 | — | — |
| 2004-08-20 | $5.18 | $5.18 | 765,400 | — | — |
| 2004-08-19 | $5.19 | $5.19 | 699,000 | — | — |
| 2004-08-18 | $5.46 | $5.46 | 521,600 | — | — |
| 2004-08-17 | $5.14 | $5.14 | 531,300 | — | — |
| 2004-08-16 | $4.90 | $4.90 | 523,600 | — | — |
| 2004-08-13 | $4.61 | $4.61 | 770,500 | — | — |
| 2004-08-12 | $4.67 | $4.67 | 733,100 | — | — |
| 2004-08-11 | $4.95 | $4.95 | 1,244,300 | — | — |
| 2004-08-10 | $5.27 | $5.27 | 267,900 | — | — |
| 2004-08-09 | $5.16 | $5.16 | 426,000 | — | — |
| 2004-08-06 | $5.12 | $5.12 | 852,200 | — | — |
| 2004-08-05 | $5.47 | $5.47 | 529,500 | — | — |
| 2004-08-04 | $5.49 | $5.49 | 724,200 | — | — |
| 2004-08-03 | $5.56 | $5.56 | 808,100 | — | — |
| 2004-08-02 | $6.00 | $6.00 | 608,300 | — | — |
| 2004-07-30 | $6.08 | $6.08 | 974,900 | — | — |
| 2004-07-29 | $5.95 | $5.95 | 652,800 | — | — |
| 2004-07-28 | $5.74 | $5.74 | 952,300 | — | — |
| 2004-07-27 | $5.75 | $5.75 | 784,100 | — | — |
| 2004-07-26 | $5.45 | $5.45 | 705,300 | — | — |
| 2004-07-23 | $5.46 | $5.46 | 560,500 | — | — |
| 2004-07-22 | $5.72 | $5.72 | 1,637,400 | — | — |
| 2004-07-21 | $5.12 | $5.12 | 1,336,200 | — | — |
| 2004-07-20 | $5.30 | $5.30 | 720,900 | — | — |
| 2004-07-19 | $5.10 | $5.10 | 1,037,100 | — | — |
| 2004-07-16 | $5.05 | $5.05 | 1,231,500 | — | — |
| 2004-07-15 | $5.30 | $5.30 | 1,026,300 | — | — |
| 2004-07-14 | $5.15 | $5.15 | 1,556,300 | — | — |
| 2004-07-13 | $5.11 | $5.11 | 409,600 | — | — |
| 2004-07-12 | $5.22 | $5.22 | 1,050,800 | — | — |
| 2004-07-09 | $5.44 | $5.44 | 448,900 | — | — |
| 2004-07-08 | $5.33 | $5.33 | 689,900 | — | — |
| 2004-07-07 | $5.39 | $5.39 | 804,300 | — | — |
| 2004-07-06 | $5.47 | $5.47 | 679,800 | — | — |
| 2004-07-02 | $5.80 | $5.80 | 490,400 | — | — |
| 2004-07-01 | $5.81 | $5.81 | 1,475,000 | — | — |
| 2004-06-30 | $6.01 | $6.01 | 1,405,500 | — | — |
| 2004-06-29 | $6.14 | $6.14 | 2,603,000 | — | — |
| 2004-06-28 | $6.44 | $6.44 | 509,600 | — | — |
| 2004-06-25 | $6.66 | $6.66 | 1,382,500 | — | — |
| 2004-06-24 | $6.46 | $6.46 | 902,000 | — | — |
| 2004-06-23 | $6.53 | $6.53 | 953,500 | — | — |
| 2004-06-22 | $6.25 | $6.25 | 1,314,900 | — | — |
| 2004-06-21 | $6.29 | $6.29 | 638,600 | — | — |
| 2004-06-18 | $6.25 | $6.25 | 1,118,800 | — | — |
| 2004-06-17 | $6.28 | $6.28 | 800,700 | — | — |
| 2004-06-16 | $6.46 | $6.46 | 339,900 | — | — |
| 2004-06-15 | $6.54 | $6.54 | 934,800 | — | — |
| 2004-06-14 | $6.19 | $6.19 | 978,500 | — | — |
| 2004-06-10 | $6.45 | $6.45 | 1,180,300 | — | — |
| 2004-06-09 | $6.66 | $6.66 | 1,076,500 | — | — |
| 2004-06-08 | $6.94 | $6.94 | 767,300 | — | — |
| 2004-06-07 | $6.94 | $6.94 | 723,900 | — | — |
| 2004-06-04 | $6.80 | $6.80 | 1,240,000 | — | — |
| 2004-06-03 | $6.60 | $6.60 | 1,226,500 | — | — |
| 2004-06-02 | $7.03 | $7.03 | 1,448,400 | — | — |
| 2004-06-01 | $7.52 | $7.52 | 1,073,000 | — | — |
| 2004-05-28 | $7.43 | $7.43 | 735,300 | — | — |
| 2004-05-27 | $7.59 | $7.59 | 640,800 | — | — |
| 2004-05-26 | $7.54 | $7.54 | 385,900 | — | — |
| 2004-05-25 | $7.58 | $7.58 | 718,000 | — | — |
| 2004-05-24 | $7.28 | $7.28 | 1,006,100 | — | — |
| 2004-05-21 | $7.25 | $7.25 | 1,050,500 | — | — |
| 2004-05-20 | $7.25 | $7.25 | 982,300 | — | — |
| 2004-05-19 | $7.18 | $7.18 | 3,275,000 | — | — |
| 2004-05-18 | $6.37 | $6.37 | 878,000 | — | — |
| 2004-05-17 | $6.26 | $6.26 | 784,700 | — | — |
| 2004-05-14 | $6.61 | $6.61 | 498,800 | — | — |
| 2004-05-13 | $6.72 | $6.72 | 488,900 | — | — |
| 2004-05-12 | $6.70 | $6.70 | 872,600 | — | — |
| 2004-05-11 | $6.93 | $6.93 | 818,900 | — | — |
| 2004-05-10 | $6.51 | $6.51 | 584,200 | — | — |
| 2004-05-07 | $6.54 | $6.54 | 573,200 | — | — |
| 2004-05-06 | $6.69 | $6.69 | 705,300 | — | — |
| 2004-05-05 | $6.69 | $6.69 | 823,000 | — | — |
| 2004-05-04 | $6.62 | $6.62 | 827,300 | — | — |
| 2004-05-03 | $6.47 | $6.47 | 1,350,200 | — | — |
| 2004-04-30 | $6.17 | $6.17 | 1,187,300 | — | — |
| 2004-04-29 | $6.24 | $6.24 | 6,994,700 | — | — |
| 2004-04-28 | $8.01 | $8.01 | 1,132,200 | — | — |
| 2004-04-27 | $8.28 | $8.28 | 827,800 | — | — |
| 2004-04-26 | $8.17 | $8.17 | 660,000 | — | — |
| 2004-04-23 | $8.33 | $8.33 | 811,400 | — | — |
| 2004-04-22 | $8.02 | $8.02 | 1,593,600 | — | — |
| 2004-04-21 | $8.09 | $8.09 | 1,715,100 | — | — |
| 2004-04-20 | $7.64 | $7.64 | 806,800 | — | — |
| 2004-04-19 | $7.64 | $7.64 | 738,200 | — | — |
| 2004-04-16 | $7.76 | $7.76 | 804,800 | — | — |
| 2004-04-15 | $7.64 | $7.64 | 1,321,000 | — | — |
| 2004-04-14 | $8.08 | $8.08 | 491,400 | — | — |
| 2004-04-13 | $8.14 | $8.14 | 505,800 | — | — |
| 2004-04-12 | $8.36 | $8.36 | 732,100 | — | — |
| 2004-04-08 | $8.19 | $8.19 | 636,600 | — | — |
| 2004-04-07 | $8.17 | $8.17 | 751,800 | — | — |
| 2004-04-06 | $8.12 | $8.12 | 652,400 | — | — |
| 2004-04-05 | $8.29 | $8.29 | 626,600 | — | — |
| 2004-04-02 | $8.08 | $8.08 | 831,600 | — | — |
| 2004-04-01 | $7.82 | $7.82 | 574,900 | — | — |
| 2004-03-31 | $7.58 | $7.58 | 509,100 | — | — |
| 2004-03-30 | $7.84 | $7.84 | 725,900 | — | — |
| 2004-03-29 | $7.56 | $7.56 | 922,900 | — | — |
| 2004-03-26 | $7.49 | $7.49 | 565,000 | — | — |
| 2004-03-25 | $7.34 | $7.34 | 1,018,400 | — | — |
| 2004-03-24 | $7.10 | $7.10 | 764,000 | — | — |
| 2004-03-23 | $7.04 | $7.04 | 563,100 | — | — |
| 2004-03-22 | $7.12 | $7.12 | 1,159,200 | — | — |
| 2004-03-19 | $7.25 | $7.25 | 591,300 | — | — |
| 2004-03-18 | $7.40 | $7.40 | 570,200 | — | — |
| 2004-03-17 | $7.52 | $7.52 | 810,800 | — | — |
| 2004-03-16 | $7.27 | $7.27 | 1,203,200 | — | — |
| 2004-03-15 | $7.61 | $7.61 | 962,500 | — | — |
| 2004-03-12 | $7.88 | $7.88 | 1,573,900 | — | — |
| 2004-03-11 | $7.45 | $7.45 | 1,687,800 | — | — |
| 2004-03-10 | $7.40 | $7.40 | 3,864,400 | — | — |
| 2004-03-09 | $7.06 | $7.06 | 1,204,700 | — | — |
| 2004-03-08 | $7.36 | $7.36 | 747,700 | — | — |
| 2004-03-05 | $7.49 | $7.49 | 731,000 | — | — |
| 2004-03-04 | $7.53 | $7.53 | 534,000 | — | — |
| 2004-03-03 | $7.33 | $7.33 | 579,800 | — | — |
| 2004-03-02 | $7.41 | $7.41 | 603,300 | — | — |
| 2004-03-01 | $7.51 | $7.51 | 815,900 | — | — |
| 2004-02-27 | $7.31 | $7.31 | 497,200 | — | — |
| 2004-02-26 | $7.47 | $7.47 | 464,100 | — | — |
| 2004-02-25 | $7.32 | $7.32 | 617,000 | — | — |
| 2004-02-24 | $7.19 | $7.19 | 908,400 | — | — |
| 2004-02-23 | $7.06 | $7.06 | 1,113,500 | — | — |
| 2004-02-20 | $7.20 | $7.20 | 1,706,300 | — | — |
| 2004-02-19 | $7.51 | $7.51 | 1,555,600 | — | — |
| 2004-02-18 | $7.70 | $7.70 | 1,455,400 | — | — |
| 2004-02-17 | $7.70 | $7.70 | 1,015,300 | — | — |
| 2004-02-13 | $7.71 | $7.71 | 957,500 | — | — |
| 2004-02-12 | $7.92 | $7.92 | 718,300 | — | — |
| 2004-02-11 | $7.98 | $7.98 | 1,031,600 | — | — |
| 2004-02-10 | $7.73 | $7.73 | 726,400 | — | — |
| 2004-02-09 | $7.55 | $7.55 | 923,500 | — | — |
| 2004-02-06 | $7.68 | $7.68 | 842,400 | — | — |
| 2004-02-05 | $7.24 | $7.24 | 1,158,300 | — | — |
| 2004-02-04 | $7.18 | $7.18 | 1,575,600 | — | — |
| 2004-02-03 | $7.65 | $7.65 | 973,300 | — | — |
| 2004-02-02 | $7.41 | $7.41 | 734,800 | — | — |
| 2004-01-30 | $7.51 | $7.51 | 1,049,100 | — | — |
| 2004-01-29 | $7.70 | $7.70 | 1,372,200 | — | — |
| 2004-01-28 | $7.49 | $7.49 | 1,652,900 | — | — |
| 2004-01-27 | $7.70 | $7.70 | 733,100 | — | — |
| 2004-01-26 | $7.93 | $7.93 | 1,443,900 | — | — |
| 2004-01-23 | $7.62 | $7.62 | 2,388,500 | — | — |
| 2004-01-22 | $7.96 | $7.96 | 2,512,000 | — | — |
| 2004-01-21 | $8.38 | $8.38 | 4,051,100 | — | — |
| 2004-01-20 | $9.30 | $9.30 | 5,177,200 | — | — |
| 2004-01-16 | $8.50 | $8.50 | 1,859,600 | — | — |
| 2004-01-15 | $8.24 | $8.24 | 925,000 | — | — |
| 2004-01-14 | $8.27 | $8.27 | 1,047,400 | — | — |
| 2004-01-13 | $8.28 | $8.28 | 1,200,100 | — | — |
| 2004-01-12 | $8.46 | $8.46 | 890,700 | — | — |
| 2004-01-09 | $8.26 | $8.26 | 1,272,100 | — | — |
| 2004-01-08 | $8.25 | $8.25 | 1,075,000 | — | — |
| 2004-01-07 | $8.23 | $8.23 | 941,100 | — | — |
| 2004-01-06 | $8.23 | $8.23 | 1,186,300 | — | — |
| 2004-01-05 | $8.25 | $8.25 | 871,000 | — | — |
| 2004-01-02 | $7.78 | $7.78 | 577,200 | — | — |