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
- 1983-08-30 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 | $6.78 | $8.16 | 24,500 | — | — |
| 2004-12-30 | $6.40 | $7.71 | 9,900 | — | — |
| 2004-12-29 | $6.24 | $7.51 | 14,500 | — | — |
| 2004-12-28 | $6.28 | $7.56 | 5,800 | — | — |
| 2004-12-27 | $6.23 | $7.50 | 9,100 | — | — |
| 2004-12-23 | $6.28 | $7.56 | 7,000 | — | — |
| 2004-12-22 | $6.24 | $7.51 | 6,400 | — | — |
| 2004-12-21 | $6.20 | $7.47 | 3,800 | — | — |
| 2004-12-20 | $6.18 | $7.44 | 18,100 | — | — |
| 2004-12-17 | $6.20 | $7.47 | 5,700 | — | — |
| 2004-12-16 | $6.25 | $7.53 | 28,700 | — | — |
| 2004-12-15 | $6.19 | $7.45 | 4,800 | — | — |
| 2004-12-14 | $6.17 | $7.43 | 36,400 | — | — |
| 2004-12-13 | $6.18 | $7.44 | 51,200 | — | — |
| 2004-12-10 | $6.18 | $7.44 | 5,300 | — | — |
| 2004-12-09 | $6.18 | $7.44 | 3,900 | — | — |
| 2004-12-08 | $6.18 | $7.44 | 13,900 | — | — |
| 2004-12-07 | $6.12 | $7.37 | 11,800 | — | — |
| 2004-12-06 | $6.11 | $7.36 | 13,400 | — | — |
| 2004-12-03 | $6.20 | $7.47 | 20,900 | — | — |
| 2004-12-02 | $6.17 | $7.43 | 23,900 | — | — |
| 2004-12-01 | $6.04 | $7.27 | 14,800 | — | — |
| 2004-11-30 | $6.02 | $7.25 | 28,000 | — | — |
| 2004-11-29 | $6.09 | $7.33 | 19,400 | — | — |
| 2004-11-26 | $6.15 | $7.41 | 10,300 | — | — |
| 2004-11-24 | $6.09 | $7.33 | 27,600 | — | — |
| 2004-11-23 | $6.13 | $7.38 | 10,500 | — | — |
| 2004-11-22 | $6.23 | $7.50 | 9,600 | — | — |
| 2004-11-19 | $6.33 | $7.62 | 9,600 | — | — |
| 2004-11-18 | $6.40 | $7.71 | 23,100 | — | — |
| 2004-11-17 | $6.06 | $7.30 | 91,000 | — | — |
| 2004-11-16 | $6.00 | $7.22 | 116,700 | — | — |
| 2004-11-15 | $6.00 | $7.22 | 58,100 | — | — |
| 2004-11-12 | $6.08 | $7.32 | 60,600 | — | — |
| 2004-11-11 | $6.07 | $7.31 | 60,100 | — | — |
| 2004-11-10 | $5.97 | $7.19 | 55,800 | — | — |
| 2004-11-09 | $5.91 | $7.12 | 76,800 | — | — |
| 2004-11-08 | $5.40 | $6.50 | 43,300 | — | — |
| 2004-11-05 | $5.00 | $6.02 | 73,100 | — | — |
| 2004-11-04 | $5.30 | $6.38 | 10,000 | — | — |
| 2004-11-03 | $5.47 | $6.59 | 37,900 | — | — |
| 2004-11-02 | $5.70 | $6.86 | 45,800 | — | — |
| 2004-11-01 | $5.76 | $6.94 | 42,100 | — | — |
| 2004-10-29 | $6.00 | $7.22 | 19,600 | — | — |
| 2004-10-28 | $6.00 | $7.22 | 26,100 | — | — |
| 2004-10-27 | $6.60 | $7.95 | 25,000 | — | — |
| 2004-10-26 | $6.52 | $7.85 | 24,900 | — | — |
| 2004-10-25 | $6.81 | $8.20 | 3,100 | — | — |
| 2004-10-22 | $6.90 | $8.31 | 6,900 | — | — |
| 2004-10-21 | $6.89 | $8.30 | 7,100 | — | — |
| 2004-10-20 | $6.74 | $8.12 | 33,600 | — | — |
| 2004-10-19 | $6.94 | $8.36 | 12,200 | — | — |
| 2004-10-18 | $7.12 | $8.57 | 8,400 | — | — |
| 2004-10-15 | $7.15 | $8.61 | 7,300 | — | — |
| 2004-10-14 | $7.16 | $8.62 | 3,300 | — | — |
| 2004-10-13 | $7.16 | $8.62 | 9,200 | — | — |
| 2004-10-12 | $7.30 | $8.79 | 4,000 | — | — |
| 2004-10-11 | $7.19 | $8.66 | 3,500 | — | — |
| 2004-10-08 | $7.19 | $8.66 | 13,600 | — | — |
| 2004-10-07 | $7.21 | $8.68 | 12,900 | — | — |
| 2004-10-06 | $7.38 | $8.89 | 41,100 | — | — |
| 2004-10-05 | $7.12 | $8.57 | 15,500 | — | — |
| 2004-10-04 | $7.20 | $8.67 | 14,900 | — | — |
| 2004-10-01 | $7.37 | $8.87 | 15,100 | — | — |
| 2004-09-30 | $7.35 | $8.85 | 14,900 | — | — |
| 2004-09-29 | $7.25 | $8.73 | 14,300 | — | — |
| 2004-09-28 | $7.30 | $8.79 | 7,600 | — | — |
| 2004-09-27 | $7.38 | $8.89 | 16,000 | — | — |
| 2004-09-24 | $7.22 | $8.69 | 7,600 | — | — |
| 2004-09-23 | $7.24 | $8.72 | 26,200 | — | — |
| 2004-09-22 | $7.25 | $8.73 | 9,600 | — | — |
| 2004-09-21 | $7.23 | $8.71 | 12,200 | — | — |
| 2004-09-20 | $7.20 | $8.67 | 24,600 | — | — |
| 2004-09-17 | $7.27 | $8.75 | 2,800 | — | — |
| 2004-09-16 | $7.27 | $8.75 | 19,200 | — | — |
| 2004-09-15 | $7.40 | $8.91 | 5,500 | — | — |
| 2004-09-14 | $7.38 | $8.89 | 2,000 | — | — |
| 2004-09-13 | $7.38 | $8.89 | 16,000 | — | — |
| 2004-09-10 | $7.41 | $8.92 | 600 | — | — |
| 2004-09-09 | $7.40 | $8.91 | 6,900 | — | — |
| 2004-09-08 | $7.55 | $9.09 | 8,400 | — | — |
| 2004-09-07 | $7.41 | $8.92 | 29,800 | — | — |
| 2004-09-03 | $7.50 | $9.03 | 6,500 | — | — |
| 2004-09-02 | $7.44 | $8.96 | 6,800 | — | — |
| 2004-09-01 | $7.62 | $9.18 | 68,100 | — | — |
| 2004-08-31 | $7.59 | $9.14 | 35,400 | — | — |
| 2004-08-30 | $7.60 | $9.15 | 26,100 | — | — |
| 2004-08-27 | $7.65 | $9.21 | 24,600 | — | — |
| 2004-08-26 | $7.62 | $9.18 | 19,600 | — | — |
| 2004-08-25 | $7.30 | $8.79 | 9,700 | — | — |
| 2004-08-24 | $7.60 | $9.15 | 10,300 | — | — |
| 2004-08-23 | $7.67 | $9.24 | 18,600 | — | — |
| 2004-08-20 | $7.75 | $9.33 | 130,500 | — | — |
| 2004-08-19 | $7.78 | $9.37 | 21,100 | — | — |
| 2004-08-18 | $7.77 | $9.36 | 500 | — | — |
| 2004-08-17 | $7.78 | $9.37 | 4,300 | — | — |
| 2004-08-16 | $7.75 | $9.33 | 8,300 | — | — |
| 2004-08-13 | $7.75 | $9.33 | 15,200 | — | — |
| 2004-08-12 | $7.70 | $9.27 | 8,200 | — | — |
| 2004-08-11 | $7.65 | $9.21 | 7,600 | — | — |
| 2004-08-10 | $7.90 | $9.51 | 39,900 | — | — |
| 2004-08-09 | $7.77 | $9.36 | 13,700 | — | — |
| 2004-08-06 | $7.75 | $9.33 | 18,700 | — | — |
| 2004-08-05 | $7.75 | $9.33 | 6,600 | — | — |
| 2004-08-04 | $7.75 | $9.33 | 4,100 | — | — |
| 2004-08-03 | $7.76 | $9.34 | 13,200 | — | — |
| 2004-08-02 | $7.76 | $9.34 | 4,400 | — | — |
| 2004-07-30 | $7.80 | $9.39 | 1,600 | — | — |
| 2004-07-29 | $7.75 | $9.33 | 26,500 | — | — |
| 2004-07-28 | $7.82 | $9.42 | 26,700 | — | — |
| 2004-07-27 | $7.60 | $9.15 | 13,600 | — | — |
| 2004-07-26 | $7.70 | $9.27 | 4,500 | — | — |
| 2004-07-23 | $7.88 | $9.49 | 4,000 | — | — |
| 2004-07-22 | $7.94 | $9.56 | 7,500 | — | — |
| 2004-07-21 | $8.00 | $9.63 | 35,900 | — | — |
| 2004-07-20 | $8.05 | $9.69 | 1,700 | — | — |
| 2004-07-19 | $8.15 | $9.81 | 40,800 | — | — |
| 2004-07-16 | $8.24 | $9.92 | 5,900 | — | — |
| 2004-07-15 | $7.95 | $9.57 | 11,100 | — | — |
| 2004-07-14 | $8.01 | $9.64 | 19,100 | — | — |
| 2004-07-13 | $7.92 | $9.54 | 2,000 | — | — |
| 2004-07-12 | $7.82 | $9.42 | 18,400 | — | — |
| 2004-07-09 | $7.92 | $9.54 | 4,700 | — | — |
| 2004-07-08 | $7.85 | $9.45 | 10,500 | — | — |
| 2004-07-07 | $7.85 | $9.45 | 8,300 | — | — |
| 2004-07-06 | $7.90 | $9.51 | 28,800 | — | — |
| 2004-07-02 | $7.92 | $9.54 | 6,300 | — | — |
| 2004-07-01 | $7.86 | $9.46 | 8,400 | — | — |
| 2004-06-30 | $7.78 | $9.37 | 23,800 | — | — |
| 2004-06-29 | $7.77 | $9.36 | 6,800 | — | — |
| 2004-06-28 | $7.51 | $9.04 | 8,500 | — | — |
| 2004-06-25 | $7.44 | $8.96 | 3,400 | — | — |
| 2004-06-24 | $7.25 | $8.73 | 79,000 | — | — |
| 2004-06-23 | $7.30 | $8.79 | 18,100 | — | — |
| 2004-06-22 | $7.55 | $9.09 | 30,000 | — | — |
| 2004-06-21 | $7.12 | $8.57 | 12,500 | — | — |
| 2004-06-18 | $7.01 | $8.44 | 50,200 | — | — |
| 2004-06-17 | $6.84 | $8.24 | 114,900 | — | — |
| 2004-06-16 | $7.75 | $9.33 | 39,700 | — | — |
| 2004-06-15 | $7.81 | $9.40 | 35,400 | — | — |
| 2004-06-14 | $7.49 | $9.02 | 28,000 | — | — |
| 2004-06-10 | $7.25 | $8.73 | 7,800 | — | — |
| 2004-06-09 | $7.00 | $8.43 | 3,200 | — | — |
| 2004-06-08 | $6.80 | $8.19 | 65,900 | — | — |
| 2004-06-07 | $6.70 | $8.07 | 43,400 | — | — |
| 2004-06-04 | $6.92 | $8.33 | 56,200 | — | — |
| 2004-06-03 | $7.20 | $8.67 | 4,400 | — | — |
| 2004-06-02 | $7.28 | $8.77 | 1,400 | — | — |
| 2004-06-01 | $7.25 | $8.73 | 12,500 | — | — |
| 2004-05-28 | $7.40 | $8.91 | 3,800 | — | — |
| 2004-05-27 | $7.47 | $8.99 | 14,600 | — | — |
| 2004-05-26 | $7.43 | $8.95 | 13,200 | — | — |
| 2004-05-25 | $7.35 | $8.85 | 38,600 | — | — |
| 2004-05-24 | $7.49 | $9.02 | 20,800 | — | — |
| 2004-05-21 | $7.48 | $9.01 | 71,400 | — | — |
| 2004-05-20 | $7.45 | $8.97 | 234,400 | — | — |
| 2004-05-19 | $7.41 | $8.92 | 177,600 | — | — |
| 2004-05-18 | $7.45 | $8.97 | 91,900 | — | — |
| 2004-05-17 | $7.40 | $8.91 | 25,900 | — | — |
| 2004-05-14 | $7.20 | $8.67 | 37,600 | — | — |
| 2004-05-13 | $7.13 | $8.59 | 58,900 | — | — |
| 2004-05-12 | $8.85 | $10.66 | 5,500 | — | — |
| 2004-05-11 | $8.85 | $10.66 | 4,700 | — | — |
| 2004-05-10 | $8.87 | $10.68 | 2,900 | — | — |
| 2004-05-07 | $8.99 | $10.82 | 6,600 | — | — |
| 2004-05-06 | $9.00 | $10.84 | 11,000 | — | — |
| 2004-05-05 | $9.00 | $10.84 | 7,500 | — | — |
| 2004-05-04 | $9.03 | $10.87 | 16,200 | — | — |
| 2004-05-03 | $9.00 | $10.84 | 35,000 | — | — |
| 2004-04-30 | $8.61 | $10.37 | 30,500 | — | — |
| 2004-04-29 | $9.35 | $11.26 | 16,400 | — | — |
| 2004-04-28 | $9.40 | $11.32 | 11,500 | — | — |
| 2004-04-27 | $10.35 | $12.46 | 7,700 | — | — |
| 2004-04-26 | $10.39 | $12.51 | 4,100 | — | — |
| 2004-04-23 | $10.36 | $12.47 | 9,600 | — | — |
| 2004-04-22 | $10.65 | $12.82 | 20,400 | — | — |
| 2004-04-21 | $10.36 | $12.47 | 5,000 | — | — |
| 2004-04-20 | $10.55 | $12.70 | 10,600 | — | — |
| 2004-04-19 | $10.75 | $12.94 | 27,100 | — | — |
| 2004-04-16 | $10.95 | $13.19 | 18,000 | — | — |
| 2004-04-15 | $10.75 | $12.94 | 30,000 | — | — |
| 2004-04-14 | $10.75 | $12.94 | 16,800 | — | — |
| 2004-04-13 | $10.80 | $13.00 | 3,800 | — | — |
| 2004-04-12 | $10.67 | $12.85 | 20,800 | — | — |
| 2004-04-08 | $10.65 | $12.82 | 13,500 | — | — |
| 2004-04-07 | $10.35 | $12.46 | 16,500 | — | — |
| 2004-04-06 | $10.10 | $12.16 | 8,200 | — | — |
| 2004-04-05 | $9.90 | $11.92 | 30,100 | — | — |
| 2004-04-02 | $9.95 | $11.98 | 18,300 | — | — |
| 2004-04-01 | $10.08 | $12.14 | 17,000 | — | — |
| 2004-03-31 | $10.30 | $12.40 | 14,000 | — | — |
| 2004-03-30 | $10.34 | $12.45 | 9,900 | — | — |
| 2004-03-29 | $10.24 | $12.33 | 12,700 | — | — |
| 2004-03-26 | $10.11 | $12.17 | 16,000 | — | — |
| 2004-03-25 | $9.90 | $11.92 | 16,400 | — | — |
| 2004-03-24 | $9.77 | $11.76 | 19,400 | — | — |
| 2004-03-23 | $9.48 | $11.41 | 16,500 | — | — |
| 2004-03-22 | $9.34 | $11.25 | 19,400 | — | — |
| 2004-03-19 | $9.92 | $11.94 | 15,300 | — | — |
| 2004-03-18 | $9.77 | $11.76 | 17,700 | — | — |
| 2004-03-17 | $9.62 | $11.58 | 16,700 | — | — |
| 2004-03-16 | $10.00 | $12.04 | 13,200 | — | — |
| 2004-03-15 | $10.11 | $12.17 | 13,300 | — | — |
| 2004-03-12 | $10.32 | $12.43 | 22,300 | — | — |
| 2004-03-11 | $10.50 | $12.64 | 14,100 | — | — |
| 2004-03-10 | $10.25 | $12.34 | 13,000 | — | — |
| 2004-03-09 | $10.60 | $12.76 | 15,400 | — | — |
| 2004-03-08 | $10.70 | $12.88 | 10,700 | — | — |
| 2004-03-05 | $10.55 | $12.70 | 19,300 | — | — |
| 2004-03-04 | $10.62 | $12.79 | 19,200 | — | — |
| 2004-03-03 | $11.01 | $13.26 | 22,800 | — | — |
| 2004-03-02 | $10.72 | $12.91 | 19,800 | — | — |
| 2004-03-01 | $10.52 | $12.67 | 27,600 | — | — |
| 2004-02-27 | $10.45 | $12.58 | 33,900 | — | — |
| 2004-02-26 | $10.04 | $12.09 | 168,500 | — | — |
| 2004-02-25 | $9.82 | $11.82 | 119,900 | — | — |
| 2004-02-24 | $11.38 | $13.70 | 27,400 | — | — |
| 2004-02-23 | $11.30 | $13.61 | 22,200 | — | — |
| 2004-02-20 | $11.25 | $13.55 | 14,800 | — | — |
| 2004-02-19 | $10.88 | $13.10 | 69,900 | — | — |
| 2004-02-18 | $11.36 | $13.68 | 23,600 | — | — |
| 2004-02-17 | $11.00 | $13.25 | 34,300 | — | — |
| 2004-02-13 | $11.16 | $13.44 | 6,700 | — | — |
| 2004-02-12 | $11.25 | $13.55 | 16,300 | — | — |
| 2004-02-11 | $11.68 | $14.06 | 12,600 | — | — |
| 2004-02-10 | $11.65 | $14.03 | 17,800 | — | — |
| 2004-02-09 | $11.77 | $14.17 | 17,300 | — | — |
| 2004-02-06 | $11.70 | $14.09 | 26,500 | — | — |
| 2004-02-05 | $11.21 | $13.50 | 29,700 | — | — |
| 2004-02-04 | $11.85 | $14.27 | 12,900 | — | — |
| 2004-02-03 | $11.75 | $14.15 | 28,600 | — | — |
| 2004-02-02 | $11.61 | $13.98 | 39,100 | — | — |
| 2004-01-30 | $11.56 | $13.92 | 76,400 | — | — |
| 2004-01-29 | $11.48 | $13.82 | 13,900 | — | — |
| 2004-01-28 | $11.99 | $14.44 | 10,100 | — | — |
| 2004-01-27 | $12.03 | $14.49 | 24,100 | — | — |
| 2004-01-26 | $12.01 | $14.46 | 15,300 | — | — |
| 2004-01-23 | $12.21 | $14.70 | 26,800 | — | — |
| 2004-01-22 | $12.24 | $14.74 | 43,300 | — | — |
| 2004-01-21 | $12.23 | $14.73 | 14,300 | — | — |
| 2004-01-20 | $11.98 | $14.43 | 23,300 | — | — |
| 2004-01-16 | $11.93 | $14.37 | 18,300 | — | — |
| 2004-01-15 | $11.70 | $14.09 | 57,400 | — | — |
| 2004-01-14 | $12.14 | $14.62 | 24,300 | — | — |
| 2004-01-13 | $11.80 | $14.21 | 56,700 | — | — |
| 2004-01-12 | $11.95 | $14.39 | 62,400 | — | — |
| 2004-01-09 | $11.32 | $13.63 | 32,500 | — | — |
| 2004-01-08 | $11.30 | $13.61 | 51,700 | — | — |
| 2004-01-07 | $10.68 | $12.86 | 20,900 | — | — |
| 2004-01-06 | $10.92 | $13.15 | 43,800 | — | — |
| 2004-01-05 | $10.83 | $13.04 | 60,900 | — | — |
| 2004-01-02 | $10.89 | $13.11 | 11,300 | — | — |