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
- 1980-03-17 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 | $6.97 | $13.63 | 172,800 | — | — |
| 2004-12-30 | $6.98 | $13.65 | 292,400 | — | — |
| 2004-12-29 | $7.04 | $13.77 | 435,200 | — | — |
| 2004-12-28 | $6.92 | $13.54 | 769,200 | — | — |
| 2004-12-27 | $6.78 | $13.27 | 403,600 | — | — |
| 2004-12-23 | $7.00 | $13.70 | 192,400 | — | — |
| 2004-12-22 | $6.99 | $13.63 | 332,400 | — | — |
| 2004-12-21 | $7.05 | $13.75 | 286,000 | — | — |
| 2004-12-20 | $7.03 | $13.71 | 220,000 | — | — |
| 2004-12-17 | $6.99 | $13.63 | 222,000 | — | — |
| 2004-12-16 | $7.03 | $13.71 | 385,200 | — | — |
| 2004-12-15 | $7.11 | $13.87 | 758,800 | — | — |
| 2004-12-14 | $7.01 | $13.68 | 479,200 | — | — |
| 2004-12-13 | $6.89 | $13.43 | 293,200 | — | — |
| 2004-12-10 | $6.67 | $13.00 | 809,200 | — | — |
| 2004-12-09 | $6.68 | $13.03 | 743,200 | — | — |
| 2004-12-08 | $6.78 | $13.23 | 510,000 | — | — |
| 2004-12-07 | $6.70 | $13.06 | 571,200 | — | — |
| 2004-12-06 | $6.75 | $13.17 | 557,200 | — | — |
| 2004-12-03 | $6.85 | $13.36 | 632,800 | — | — |
| 2004-12-02 | $6.68 | $13.02 | 1,224,800 | — | — |
| 2004-12-01 | $6.99 | $13.64 | 1,410,000 | — | — |
| 2004-11-30 | $7.04 | $13.74 | 792,400 | — | — |
| 2004-11-29 | $7.03 | $13.71 | 530,800 | — | — |
| 2004-11-26 | $6.99 | $13.63 | 197,600 | — | — |
| 2004-11-24 | $6.85 | $13.36 | 498,800 | — | — |
| 2004-11-23 | $6.85 | $13.37 | 844,800 | — | — |
| 2004-11-22 | $6.76 | $13.19 | 838,000 | — | — |
| 2004-11-19 | $6.67 | $13.01 | 668,000 | — | — |
| 2004-11-18 | $6.58 | $12.84 | 779,200 | — | — |
| 2004-11-17 | $6.65 | $12.96 | 936,400 | — | — |
| 2004-11-16 | $6.47 | $12.61 | 1,455,200 | — | — |
| 2004-11-15 | $6.46 | $12.60 | 708,800 | — | — |
| 2004-11-12 | $6.63 | $12.92 | 510,800 | — | — |
| 2004-11-11 | $6.55 | $12.78 | 589,200 | — | — |
| 2004-11-10 | $6.47 | $12.62 | 799,200 | — | — |
| 2004-11-09 | $6.41 | $12.50 | 1,103,200 | — | — |
| 2004-11-08 | $6.19 | $12.08 | 957,600 | — | — |
| 2004-11-05 | $6.23 | $12.14 | 3,456,400 | — | — |
| 2004-11-04 | $6.24 | $12.18 | 784,800 | — | — |
| 2004-11-03 | $6.16 | $12.01 | 668,400 | — | — |
| 2004-11-02 | $5.98 | $11.66 | 859,200 | — | — |
| 2004-11-01 | $5.96 | $11.63 | 943,600 | — | — |
| 2004-10-29 | $6.14 | $11.97 | 902,000 | — | — |
| 2004-10-28 | $6.01 | $11.72 | 1,223,200 | — | — |
| 2004-10-27 | $6.07 | $11.84 | 994,000 | — | — |
| 2004-10-26 | $6.15 | $11.99 | 1,087,200 | — | — |
| 2004-10-25 | $6.26 | $12.21 | 879,200 | — | — |
| 2004-10-22 | $6.20 | $12.10 | 931,200 | — | — |
| 2004-10-21 | $6.19 | $12.07 | 900,800 | — | — |
| 2004-10-20 | $6.01 | $11.72 | 938,800 | — | — |
| 2004-10-19 | $5.79 | $11.29 | 1,972,000 | — | — |
| 2004-10-18 | $6.06 | $11.83 | 1,497,600 | — | — |
| 2004-10-15 | $6.17 | $12.04 | 1,372,400 | — | — |
| 2004-10-14 | $6.22 | $12.13 | 3,248,000 | — | — |
| 2004-10-13 | $6.13 | $11.96 | 3,686,000 | — | — |
| 2004-10-12 | $6.68 | $13.03 | 870,800 | — | — |
| 2004-10-11 | $6.70 | $13.08 | 811,200 | — | — |
| 2004-10-08 | $6.68 | $13.04 | 1,059,200 | — | — |
| 2004-10-07 | $6.71 | $13.09 | 1,985,200 | — | — |
| 2004-10-06 | $6.85 | $13.37 | 1,750,000 | — | — |
| 2004-10-05 | $6.64 | $12.96 | 2,260,000 | — | — |
| 2004-10-04 | $6.57 | $12.81 | 1,442,800 | — | — |
| 2004-10-01 | $6.49 | $12.66 | 1,954,000 | — | — |
| 2004-09-30 | $6.38 | $12.44 | 1,907,200 | — | — |
| 2004-09-29 | $6.15 | $11.99 | 865,200 | — | — |
| 2004-09-28 | $6.18 | $12.05 | 1,654,000 | — | — |
| 2004-09-27 | $5.96 | $11.63 | 1,384,800 | — | — |
| 2004-09-24 | $5.95 | $11.61 | 1,974,800 | — | — |
| 2004-09-23 | $5.77 | $11.25 | 1,430,800 | — | — |
| 2004-09-22 | $5.74 | $11.19 | 1,489,600 | — | — |
| 2004-09-21 | $5.78 | $11.28 | 1,623,600 | — | — |
| 2004-09-20 | $5.61 | $10.94 | 1,396,000 | — | — |
| 2004-09-17 | $5.52 | $10.76 | 737,600 | — | — |
| 2004-09-16 | $5.53 | $10.78 | 712,000 | — | — |
| 2004-09-15 | $5.48 | $10.64 | 603,600 | — | — |
| 2004-09-14 | $5.46 | $10.60 | 462,400 | — | — |
| 2004-09-13 | $5.39 | $10.47 | 784,800 | — | — |
| 2004-09-10 | $5.30 | $10.30 | 725,600 | — | — |
| 2004-09-09 | $5.23 | $10.16 | 1,103,600 | — | — |
| 2004-09-08 | $5.27 | $10.24 | 1,127,600 | — | — |
| 2004-09-07 | $5.18 | $10.06 | 684,800 | — | — |
| 2004-09-03 | $5.17 | $10.04 | 467,200 | — | — |
| 2004-09-02 | $5.18 | $10.06 | 459,200 | — | — |
| 2004-09-01 | $5.24 | $10.18 | 924,400 | — | — |
| 2004-08-31 | $5.12 | $9.95 | 893,200 | — | — |
| 2004-08-30 | $5.10 | $9.92 | 685,600 | — | — |
| 2004-08-27 | $5.08 | $9.87 | 644,800 | — | — |
| 2004-08-26 | $5.06 | $9.83 | 674,400 | — | — |
| 2004-08-25 | $5.08 | $9.87 | 488,000 | — | — |
| 2004-08-24 | $5.01 | $9.74 | 1,093,600 | — | — |
| 2004-08-23 | $5.02 | $9.76 | 670,400 | — | — |
| 2004-08-20 | $5.08 | $9.88 | 973,600 | — | — |
| 2004-08-19 | $5.03 | $9.78 | 1,621,600 | — | — |
| 2004-08-18 | $4.91 | $9.54 | 953,600 | — | — |
| 2004-08-17 | $4.88 | $9.48 | 640,800 | — | — |
| 2004-08-16 | $4.92 | $9.57 | 582,400 | — | — |
| 2004-08-13 | $4.80 | $9.33 | 664,800 | — | — |
| 2004-08-12 | $4.75 | $9.23 | 556,000 | — | — |
| 2004-08-11 | $4.78 | $9.29 | 1,290,400 | — | — |
| 2004-08-10 | $4.72 | $9.18 | 452,000 | — | — |
| 2004-08-09 | $4.79 | $9.31 | 482,400 | — | — |
| 2004-08-06 | $4.73 | $9.20 | 1,447,200 | — | — |
| 2004-08-05 | $4.71 | $9.16 | 2,168,000 | — | — |
| 2004-08-04 | $4.83 | $9.38 | 1,308,800 | — | — |
| 2004-08-03 | $5.03 | $9.77 | 1,194,400 | — | — |
| 2004-08-02 | $4.94 | $9.60 | 174,400 | — | — |
| 2004-07-30 | $4.93 | $9.58 | 402,400 | — | — |
| 2004-07-29 | $4.94 | $9.61 | 256,000 | — | — |
| 2004-07-28 | $4.85 | $9.43 | 383,200 | — | — |
| 2004-07-27 | $4.82 | $9.38 | 606,400 | — | — |
| 2004-07-26 | $4.83 | $9.39 | 1,172,000 | — | — |
| 2004-07-23 | $4.88 | $9.49 | 789,600 | — | — |
| 2004-07-22 | $4.91 | $9.55 | 852,800 | — | — |
| 2004-07-21 | $4.93 | $9.58 | 942,400 | — | — |
| 2004-07-20 | $4.93 | $9.59 | 914,400 | — | — |
| 2004-07-19 | $4.89 | $9.50 | 954,400 | — | — |
| 2004-07-16 | $4.80 | $9.34 | 527,200 | — | — |
| 2004-07-15 | $4.75 | $9.23 | 236,800 | — | — |
| 2004-07-14 | $4.79 | $9.31 | 515,200 | — | — |
| 2004-07-13 | $4.79 | $9.31 | 789,600 | — | — |
| 2004-07-12 | $4.79 | $9.32 | 635,200 | — | — |
| 2004-07-09 | $4.79 | $9.31 | 1,185,600 | — | — |
| 2004-07-08 | $4.75 | $9.23 | 1,212,000 | — | — |
| 2004-07-07 | $4.76 | $9.25 | 1,591,200 | — | — |
| 2004-07-06 | $4.66 | $9.07 | 1,006,400 | — | — |
| 2004-07-02 | $4.69 | $9.11 | 501,600 | — | — |
| 2004-07-01 | $4.68 | $9.09 | 312,800 | — | — |
| 2004-06-30 | $4.68 | $9.09 | 656,800 | — | — |
| 2004-06-29 | $4.60 | $8.94 | 344,000 | — | — |
| 2004-06-28 | $4.62 | $8.97 | 1,355,200 | — | — |
| 2004-06-25 | $4.75 | $9.23 | 1,091,200 | — | — |
| 2004-06-24 | $4.58 | $8.89 | 649,600 | — | — |
| 2004-06-23 | $4.55 | $8.84 | 717,600 | — | — |
| 2004-06-22 | $4.53 | $8.81 | 713,600 | — | — |
| 2004-06-21 | $4.50 | $8.75 | 563,200 | — | — |
| 2004-06-18 | $4.43 | $8.61 | 648,000 | — | — |
| 2004-06-17 | $4.43 | $8.61 | 484,800 | — | — |
| 2004-06-16 | $4.41 | $8.55 | 459,200 | — | — |
| 2004-06-15 | $4.37 | $8.45 | 668,000 | — | — |
| 2004-06-14 | $4.35 | $8.42 | 548,800 | — | — |
| 2004-06-10 | $4.37 | $8.47 | 708,000 | — | — |
| 2004-06-09 | $4.36 | $8.45 | 280,800 | — | — |
| 2004-06-08 | $4.39 | $8.50 | 291,200 | — | — |
| 2004-06-07 | $4.42 | $8.56 | 521,600 | — | — |
| 2004-06-04 | $4.38 | $8.48 | 523,200 | — | — |
| 2004-06-03 | $4.42 | $8.56 | 410,400 | — | — |
| 2004-06-02 | $4.49 | $8.69 | 560,000 | — | — |
| 2004-06-01 | $4.50 | $8.71 | 796,000 | — | — |
| 2004-05-28 | $4.34 | $8.41 | 598,400 | — | — |
| 2004-05-27 | $4.34 | $8.40 | 380,800 | — | — |
| 2004-05-26 | $4.35 | $8.42 | 441,600 | — | — |
| 2004-05-25 | $4.39 | $8.50 | 821,600 | — | — |
| 2004-05-24 | $4.28 | $8.28 | 391,200 | — | — |
| 2004-05-21 | $4.16 | $8.05 | 337,600 | — | — |
| 2004-05-20 | $4.10 | $7.95 | 146,400 | — | — |
| 2004-05-19 | $4.16 | $8.05 | 460,800 | — | — |
| 2004-05-18 | $4.19 | $8.12 | 232,800 | — | — |
| 2004-05-17 | $4.16 | $8.06 | 256,800 | — | — |
| 2004-05-14 | $4.21 | $8.16 | 205,600 | — | — |
| 2004-05-13 | $4.11 | $7.97 | 104,000 | — | — |
| 2004-05-12 | $4.15 | $8.04 | 351,200 | — | — |
| 2004-05-11 | $4.03 | $7.80 | 414,400 | — | — |
| 2004-05-10 | $3.99 | $7.72 | 408,000 | — | — |
| 2004-05-07 | $4.20 | $8.14 | 221,600 | — | — |
| 2004-05-06 | $4.26 | $8.26 | 557,600 | — | — |
| 2004-05-05 | $4.26 | $8.24 | 117,600 | — | — |
| 2004-05-04 | $4.23 | $8.18 | 128,800 | — | — |
| 2004-05-03 | $4.20 | $8.13 | 276,000 | — | — |
| 2004-04-30 | $4.20 | $8.13 | 276,000 | — | — |
| 2004-04-29 | $4.25 | $8.23 | 436,000 | — | — |
| 2004-04-28 | $4.26 | $8.25 | 384,800 | — | — |
| 2004-04-27 | $4.26 | $8.24 | 382,400 | — | — |
| 2004-04-26 | $4.26 | $8.24 | 430,400 | — | — |
| 2004-04-23 | $4.21 | $8.15 | 147,200 | — | — |
| 2004-04-22 | $4.20 | $8.13 | 348,800 | — | — |
| 2004-04-21 | $4.16 | $8.06 | 255,200 | — | — |
| 2004-04-20 | $4.16 | $8.05 | 151,200 | — | — |
| 2004-04-19 | $4.17 | $8.07 | 648,000 | — | — |
| 2004-04-16 | $4.14 | $8.02 | 842,400 | — | — |
| 2004-04-15 | $4.12 | $7.97 | 488,000 | — | — |
| 2004-04-14 | $4.04 | $7.82 | 368,000 | — | — |
| 2004-04-13 | $4.10 | $7.95 | 992,000 | — | — |
| 2004-04-12 | $4.06 | $7.86 | 143,200 | — | — |
| 2004-04-08 | $4.01 | $7.76 | 571,200 | — | — |
| 2004-04-07 | $4.01 | $7.76 | 330,400 | — | — |
| 2004-04-06 | $4.00 | $7.74 | 168,000 | — | — |
| 2004-04-05 | $4.03 | $7.81 | 1,328,000 | — | — |
| 2004-04-02 | $4.00 | $7.75 | 1,367,200 | — | — |
| 2004-04-01 | $4.00 | $7.75 | 679,200 | — | — |
| 2004-03-31 | $3.98 | $7.71 | 611,200 | — | — |
| 2004-03-30 | $3.93 | $7.62 | 322,400 | — | — |
| 2004-03-29 | $3.93 | $7.60 | 1,966,400 | — | — |
| 2004-03-26 | $3.79 | $7.33 | 1,052,800 | — | — |
| 2004-03-25 | $3.77 | $7.31 | 527,200 | — | — |
| 2004-03-24 | $3.76 | $7.29 | 400,000 | — | — |
| 2004-03-23 | $3.77 | $7.30 | 714,400 | — | — |
| 2004-03-22 | $3.76 | $7.29 | 970,400 | — | — |
| 2004-03-19 | $3.77 | $7.29 | 360,800 | — | — |
| 2004-03-18 | $3.83 | $7.41 | 214,400 | — | — |
| 2004-03-17 | $3.88 | $7.47 | 222,400 | — | — |
| 2004-03-16 | $3.92 | $7.56 | 1,165,600 | — | — |
| 2004-03-15 | $3.92 | $7.56 | 6,294,400 | — | — |
| 2004-03-12 | $3.74 | $7.21 | 526,400 | — | — |
| 2004-03-11 | $3.68 | $7.10 | 965,600 | — | — |
| 2004-03-10 | $3.63 | $6.99 | 324,800 | — | — |
| 2004-03-09 | $3.69 | $7.12 | 91,200 | — | — |
| 2004-03-08 | $3.69 | $7.12 | 421,600 | — | — |
| 2004-03-05 | $3.66 | $7.06 | 331,200 | — | — |
| 2004-03-04 | $3.69 | $7.12 | 180,800 | — | — |
| 2004-03-03 | $3.64 | $7.02 | 128,800 | — | — |
| 2004-03-02 | $3.66 | $7.05 | 880,000 | — | — |
| 2004-03-01 | $3.67 | $7.08 | 153,600 | — | — |
| 2004-02-27 | $3.66 | $7.05 | 173,600 | — | — |
| 2004-02-26 | $3.60 | $6.94 | 233,600 | — | — |
| 2004-02-25 | $3.54 | $6.83 | 108,800 | — | — |
| 2004-02-24 | $3.43 | $6.62 | 212,000 | — | — |
| 2004-02-23 | $3.42 | $6.60 | 237,600 | — | — |
| 2004-02-20 | $3.42 | $6.60 | 124,800 | — | — |
| 2004-02-19 | $3.41 | $6.57 | 72,800 | — | — |
| 2004-02-18 | $3.41 | $6.58 | 72,000 | — | — |
| 2004-02-17 | $3.45 | $6.65 | 175,200 | — | — |
| 2004-02-13 | $3.43 | $6.61 | 218,400 | — | — |
| 2004-02-12 | $3.44 | $6.63 | 320,800 | — | — |
| 2004-02-11 | $3.46 | $6.67 | 466,400 | — | — |
| 2004-02-10 | $3.43 | $6.61 | 152,800 | — | — |
| 2004-02-09 | $3.41 | $6.58 | 170,400 | — | — |
| 2004-02-06 | $3.43 | $6.62 | 73,600 | — | — |
| 2004-02-05 | $3.41 | $6.58 | 103,200 | — | — |
| 2004-02-04 | $3.41 | $6.57 | 384,800 | — | — |
| 2004-02-03 | $3.44 | $6.63 | 351,200 | — | — |
| 2004-02-02 | $3.44 | $6.64 | 311,200 | — | — |
| 2004-01-30 | $3.49 | $6.73 | 302,400 | — | — |
| 2004-01-29 | $3.47 | $6.68 | 344,000 | — | — |
| 2004-01-28 | $3.47 | $6.69 | 945,600 | — | — |
| 2004-01-27 | $3.49 | $6.74 | 2,312,000 | — | — |
| 2004-01-26 | $3.45 | $6.65 | 68,800 | — | — |
| 2004-01-23 | $3.47 | $6.68 | 170,400 | — | — |
| 2004-01-22 | $3.45 | $6.65 | 258,400 | — | — |
| 2004-01-21 | $3.45 | $6.65 | 508,000 | — | — |
| 2004-01-20 | $3.46 | $6.67 | 228,800 | — | — |
| 2004-01-16 | $3.45 | $6.66 | 35,200 | — | — |
| 2004-01-15 | $3.47 | $6.69 | 164,000 | — | — |
| 2004-01-14 | $3.46 | $6.68 | 215,200 | — | — |
| 2004-01-13 | $3.44 | $6.64 | 100,000 | — | — |
| 2004-01-12 | $3.43 | $6.61 | 92,000 | — | — |
| 2004-01-09 | $3.40 | $6.56 | 66,400 | — | — |
| 2004-01-08 | $3.40 | $6.56 | 372,000 | — | — |
| 2004-01-07 | $3.41 | $6.58 | 161,600 | — | — |
| 2004-01-06 | $3.45 | $6.65 | 36,800 | — | — |
| 2004-01-05 | $3.47 | $6.68 | 360,800 | — | — |
| 2004-01-02 | $3.45 | $6.66 | 175,200 | — | — |