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
- 1996-11-18 to 2026-08-27
- 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 |
|---|---|---|---|
| 2004-12-31 | $7.28 | $7.70 | 7,000 |
| 2004-12-30 | $7.10 | $7.52 | 2,000 |
| 2004-12-29 | $7.03 | $7.44 | 15,000 |
| 2004-12-28 | $7.00 | $7.41 | 46,000 |
| 2004-12-27 | $6.99 | $7.40 | 140,000 |
| 2004-12-23 | $6.83 | $7.23 | 11,000 |
| 2004-12-22 | $6.58 | $6.96 | 0 |
| 2004-12-21 | $6.58 | $6.96 | 0 |
| 2004-12-20 | $6.58 | $6.96 | 2,000 |
| 2004-12-17 | $6.65 | $7.04 | 2,000 |
| 2004-12-16 | $6.50 | $6.88 | 17,000 |
| 2004-12-15 | $6.55 | $6.94 | 0 |
| 2004-12-14 | $6.55 | $6.94 | 4,000 |
| 2004-12-13 | $6.60 | $6.99 | 18,000 |
| 2004-12-10 | $6.65 | $7.04 | 10,000 |
| 2004-12-09 | $6.83 | $7.23 | 20,000 |
| 2004-12-08 | $7.00 | $7.41 | 0 |
| 2004-12-07 | $7.00 | $7.41 | 0 |
| 2004-12-06 | $7.00 | $7.41 | 2,000 |
| 2004-12-03 | $6.89 | $7.29 | 0 |
| 2004-12-02 | $6.89 | $7.29 | 3,000 |
| 2004-12-01 | $6.90 | $7.31 | 53,000 |
| 2004-11-30 | $6.80 | $7.20 | 0 |
| 2004-11-29 | $6.80 | $7.20 | 12,000 |
| 2004-11-26 | $6.61 | $6.99 | 2,000 |
| 2004-11-24 | $6.70 | $7.09 | 178,000 |
| 2004-11-23 | $6.68 | $7.07 | 48,000 |
| 2004-11-22 | $6.67 | $7.06 | 0 |
| 2004-11-19 | $6.67 | $7.06 | 0 |
| 2004-11-18 | $6.67 | $7.06 | 8,000 |
| 2004-11-17 | $6.74 | $7.14 | 86,000 |
| 2004-11-16 | $6.72 | $7.11 | 197,000 |
| 2004-11-15 | $6.75 | $7.15 | 4,000 |
| 2004-11-12 | $6.47 | $6.85 | 2,000 |
| 2004-11-11 | $6.45 | $6.83 | 0 |
| 2004-11-10 | $6.45 | $6.83 | 0 |
| 2004-11-09 | $6.45 | $6.83 | 3,000 |
| 2004-11-08 | $6.28 | $6.65 | 0 |
| 2004-11-05 | $6.28 | $6.65 | 0 |
| 2004-11-04 | $6.28 | $6.65 | 0 |
| 2004-11-03 | $6.28 | $6.65 | 2,000 |
| 2004-11-02 | $5.99 | $6.34 | 10,000 |
| 2004-11-01 | $6.10 | $6.46 | 2,000 |
| 2004-10-29 | $6.08 | $6.43 | 2,000 |
| 2004-10-28 | $6.08 | $6.43 | 0 |
| 2004-10-27 | $6.08 | $6.43 | 3,000 |
| 2004-10-26 | $6.10 | $6.46 | 1,000 |
| 2004-10-25 | $6.15 | $6.51 | 0 |
| 2004-10-22 | $6.15 | $6.51 | 19,000 |
| 2004-10-21 | $6.23 | $6.60 | 4,000 |
| 2004-10-20 | $6.24 | $6.61 | 0 |
| 2004-10-19 | $6.24 | $6.61 | 6,000 |
| 2004-10-18 | $6.88 | $7.28 | 2,000 |
| 2004-10-15 | $6.33 | $6.70 | 2,000 |
| 2004-10-14 | $6.33 | $6.70 | 2,000 |
| 2004-10-13 | $6.48 | $6.86 | 0 |
| 2004-10-12 | $6.48 | $6.86 | 2,000 |
| 2004-10-11 | $6.65 | $7.04 | 0 |
| 2004-10-08 | $6.65 | $7.04 | 0 |
| 2004-10-07 | $6.65 | $7.04 | 0 |
| 2004-10-06 | $6.65 | $7.04 | 2,000 |
| 2004-10-05 | $6.63 | $7.02 | 5,000 |
| 2004-10-04 | $6.26 | $6.63 | 0 |
| 2004-10-01 | $6.26 | $6.63 | 0 |
| 2004-09-30 | $6.26 | $6.63 | 0 |
| 2004-09-29 | $6.26 | $6.63 | 0 |
| 2004-09-28 | $6.26 | $6.63 | 0 |
| 2004-09-27 | $6.26 | $6.63 | 0 |
| 2004-09-24 | $6.26 | $6.53 | 5,000 |
| 2004-09-23 | $6.40 | $6.68 | 2,000 |
| 2004-09-22 | $6.49 | $6.77 | 0 |
| 2004-09-21 | $6.49 | $6.77 | 16,000 |
| 2004-09-20 | $6.53 | $6.81 | 0 |
| 2004-09-17 | $6.53 | $6.81 | 0 |
| 2004-09-16 | $6.53 | $6.81 | 0 |
| 2004-09-15 | $6.53 | $6.81 | 5,000 |
| 2004-09-14 | $6.71 | $7.00 | 26,000 |
| 2004-09-13 | $6.63 | $6.91 | 0 |
| 2004-09-10 | $6.63 | $6.91 | 8,000 |
| 2004-09-09 | $6.80 | $7.10 | 0 |
| 2004-09-08 | $6.80 | $7.10 | 5,000 |
| 2004-09-07 | $6.53 | $6.81 | 0 |
| 2004-09-03 | $6.53 | $6.81 | 2,000 |
| 2004-09-02 | $6.75 | $7.04 | 0 |
| 2004-09-01 | $6.75 | $7.04 | 0 |
| 2004-08-31 | $6.75 | $7.04 | 0 |
| 2004-08-30 | $6.75 | $7.04 | 0 |
| 2004-08-27 | $6.75 | $7.04 | 5,000 |
| 2004-08-26 | $6.42 | $6.69 | 0 |
| 2004-08-25 | $6.42 | $6.69 | 0 |
| 2004-08-24 | $6.42 | $6.69 | 0 |
| 2004-08-23 | $6.42 | $6.69 | 0 |
| 2004-08-20 | $6.42 | $6.69 | 0 |
| 2004-08-19 | $6.42 | $6.69 | 2,000 |
| 2004-08-18 | $6.33 | $6.61 | 0 |
| 2004-08-17 | $6.33 | $6.61 | 5,000 |
| 2004-08-16 | $6.23 | $6.50 | 8,000 |
| 2004-08-13 | $6.43 | $6.70 | 5,000 |
| 2004-08-12 | $6.55 | $6.83 | 0 |
| 2004-08-11 | $6.55 | $6.83 | 0 |
| 2004-08-10 | $6.55 | $6.83 | 0 |
| 2004-08-09 | $6.55 | $6.83 | 1,000 |
| 2004-08-06 | $6.63 | $6.91 | 0 |
| 2004-08-05 | $6.63 | $6.91 | 0 |
| 2004-08-04 | $6.63 | $6.91 | 6,000 |
| 2004-08-03 | $6.63 | $6.91 | 2,000 |
| 2004-08-02 | $6.70 | $6.99 | 3,000 |
| 2004-07-30 | $6.63 | $6.91 | 0 |
| 2004-07-29 | $6.63 | $6.91 | 3,000 |
| 2004-07-28 | $6.70 | $6.99 | 0 |
| 2004-07-27 | $6.70 | $6.99 | 10,000 |
| 2004-07-26 | $6.83 | $7.12 | 2,000 |
| 2004-07-23 | $7.18 | $7.49 | 0 |
| 2004-07-22 | $7.18 | $7.49 | 0 |
| 2004-07-21 | $7.18 | $7.49 | 2,000 |
| 2004-07-20 | $7.13 | $7.44 | 0 |
| 2004-07-19 | $7.13 | $7.44 | 0 |
| 2004-07-16 | $7.13 | $7.44 | 2,000 |
| 2004-07-15 | $6.85 | $7.15 | 0 |
| 2004-07-14 | $6.85 | $7.15 | 9,000 |
| 2004-07-13 | $6.96 | $7.26 | 78,000 |
| 2004-07-12 | $6.90 | $7.20 | 2,000 |
| 2004-07-09 | $6.75 | $7.04 | 2,000 |
| 2004-07-08 | $6.72 | $7.01 | 0 |
| 2004-07-07 | $6.72 | $7.01 | 3,000 |
| 2004-07-06 | $6.67 | $6.96 | 2,000 |
| 2004-07-02 | $7.00 | $7.30 | 7,000 |
| 2004-07-01 | $7.08 | $7.38 | 2,000 |
| 2004-06-30 | $7.23 | $7.54 | 0 |
| 2004-06-29 | $7.23 | $7.54 | 0 |
| 2004-06-28 | $7.23 | $7.54 | 0 |
| 2004-06-25 | $7.23 | $7.54 | 0 |
| 2004-06-24 | $7.23 | $7.54 | 7,000 |
| 2004-06-23 | $7.38 | $7.70 | 0 |
| 2004-06-22 | $7.38 | $7.70 | 0 |
| 2004-06-21 | $7.38 | $7.70 | 0 |
| 2004-06-18 | $7.38 | $7.70 | 4,000 |
| 2004-06-17 | $7.45 | $7.77 | 52,000 |
| 2004-06-16 | $7.40 | $7.72 | 0 |
| 2004-06-15 | $7.40 | $7.72 | 0 |
| 2004-06-14 | $7.40 | $7.72 | 0 |
| 2004-06-10 | $7.40 | $7.72 | 3,000 |
| 2004-06-09 | $7.13 | $7.44 | 0 |
| 2004-06-08 | $7.13 | $7.44 | 10,000 |
| 2004-06-07 | $7.14 | $7.45 | 13,000 |
| 2004-06-04 | $6.60 | $6.89 | 1,000 |
| 2004-06-03 | $6.90 | $7.20 | 0 |
| 2004-06-02 | $6.90 | $7.20 | 4,000 |
| 2004-06-01 | $7.08 | $7.38 | 0 |
| 2004-05-28 | $7.08 | $7.38 | 6,000 |
| 2004-05-27 | $6.80 | $7.10 | 2,000 |
| 2004-05-26 | $6.68 | $6.97 | 0 |
| 2004-05-25 | $6.68 | $6.97 | 0 |
| 2004-05-24 | $6.68 | $6.97 | 0 |
| 2004-05-21 | $6.68 | $6.97 | 0 |
| 2004-05-20 | $6.68 | $6.97 | 0 |
| 2004-05-19 | $6.68 | $6.97 | 6,000 |
| 2004-05-18 | $6.40 | $6.68 | 5,000 |
| 2004-05-17 | $6.13 | $6.39 | 3,000 |
| 2004-05-14 | $6.25 | $6.52 | 10,000 |
| 2004-05-13 | $6.40 | $6.68 | 1,000 |
| 2004-05-12 | $6.70 | $6.99 | 0 |
| 2004-05-11 | $6.70 | $6.99 | 0 |
| 2004-05-10 | $6.70 | $6.99 | 2,000 |
| 2004-05-07 | $7.45 | $7.77 | 0 |
| 2004-05-06 | $7.45 | $7.77 | 55,000 |
| 2004-05-05 | $7.60 | $7.93 | 0 |
| 2004-05-04 | $7.60 | $7.93 | 0 |
| 2004-05-03 | $7.60 | $7.93 | 3,000 |
| 2004-04-30 | $7.59 | $7.92 | 8,000 |
| 2004-04-29 | $7.93 | $8.27 | 5,000 |
| 2004-04-28 | $7.87 | $8.21 | 2,000 |
| 2004-04-27 | $7.81 | $8.14 | 2,000 |
| 2004-04-26 | $7.98 | $8.32 | 0 |
| 2004-04-23 | $7.98 | $8.32 | 3,000 |
| 2004-04-22 | $7.92 | $8.26 | 0 |
| 2004-04-21 | $7.92 | $8.26 | 0 |
| 2004-04-20 | $7.92 | $8.26 | 5,000 |
| 2004-04-19 | $7.85 | $8.19 | 0 |
| 2004-04-16 | $7.85 | $8.19 | 57,000 |
| 2004-04-15 | $7.95 | $8.30 | 33,000 |
| 2004-04-14 | $8.55 | $8.92 | 0 |
| 2004-04-13 | $8.55 | $8.92 | 0 |
| 2004-04-12 | $8.55 | $8.92 | 1,000 |
| 2004-04-08 | $8.73 | $9.10 | 0 |
| 2004-04-07 | $8.73 | $9.10 | 16,000 |
| 2004-04-06 | $8.53 | $8.90 | 9,000 |
| 2004-04-05 | $8.13 | $8.48 | 0 |
| 2004-04-02 | $8.13 | $8.48 | 2,000 |
| 2004-04-01 | $8.30 | $8.66 | 3,000 |
| 2004-03-31 | $8.06 | $8.41 | 0 |
| 2004-03-30 | $8.06 | $8.41 | 2,000 |
| 2004-03-29 | $8.22 | $8.57 | 3,000 |
| 2004-03-26 | $7.55 | $7.88 | 0 |
| 2004-03-25 | $7.55 | $7.82 | 0 |
| 2004-03-24 | $7.55 | $7.82 | 0 |
| 2004-03-23 | $7.55 | $7.82 | 3,000 |
| 2004-03-22 | $7.50 | $7.77 | 48,000 |
| 2004-03-19 | $7.70 | $7.98 | 2,000 |
| 2004-03-18 | $7.66 | $7.94 | 4,000 |
| 2004-03-17 | $7.24 | $7.50 | 0 |
| 2004-03-16 | $7.24 | $7.50 | 0 |
| 2004-03-15 | $7.24 | $7.50 | 55,000 |
| 2004-03-12 | $7.06 | $7.31 | 4,000 |
| 2004-03-11 | $7.15 | $7.41 | 7,000 |
| 2004-03-10 | $7.03 | $7.28 | 0 |
| 2004-03-09 | $7.03 | $7.28 | 0 |
| 2004-03-08 | $7.03 | $7.28 | 0 |
| 2004-03-05 | $7.03 | $7.28 | 0 |
| 2004-03-04 | $7.03 | $7.28 | 0 |
| 2004-03-03 | $7.03 | $7.28 | 13,000 |
| 2004-03-02 | $6.77 | $7.01 | 0 |
| 2004-03-01 | $6.77 | $7.01 | 0 |
| 2004-02-27 | $6.77 | $7.01 | 4,000 |
| 2004-02-26 | $6.25 | $6.48 | 7,000 |
| 2004-02-25 | $6.43 | $6.66 | 0 |
| 2004-02-24 | $6.43 | $6.66 | 2,000 |
| 2004-02-23 | $6.50 | $6.74 | 0 |
| 2004-02-20 | $6.50 | $6.74 | 22,000 |
| 2004-02-19 | $6.53 | $6.76 | 30,000 |
| 2004-02-18 | $6.53 | $6.76 | 0 |
| 2004-02-17 | $6.53 | $6.76 | 0 |
| 2004-02-13 | $6.53 | $6.76 | 56,000 |
| 2004-02-12 | $6.43 | $6.66 | 152,000 |
| 2004-02-11 | $6.34 | $6.57 | 2,000 |
| 2004-02-10 | $6.45 | $6.68 | 0 |
| 2004-02-09 | $6.45 | $6.68 | 0 |
| 2004-02-06 | $6.45 | $6.68 | 0 |
| 2004-02-05 | $6.45 | $6.68 | 0 |
| 2004-02-04 | $6.45 | $6.68 | 21,000 |
| 2004-02-03 | $6.73 | $6.97 | 20,000 |
| 2004-02-02 | $6.83 | $7.07 | 0 |
| 2004-01-30 | $6.83 | $7.07 | 0 |
| 2004-01-29 | $6.83 | $7.07 | 0 |
| 2004-01-28 | $6.83 | $7.07 | 0 |
| 2004-01-27 | $6.83 | $7.07 | 0 |
| 2004-01-26 | $6.83 | $7.07 | 0 |
| 2004-01-23 | $6.83 | $7.07 | 0 |
| 2004-01-22 | $6.83 | $7.07 | 0 |
| 2004-01-21 | $6.83 | $7.07 | 0 |
| 2004-01-20 | $6.83 | $7.07 | 0 |
| 2004-01-16 | $6.83 | $7.07 | 2,000 |
| 2004-01-15 | $6.80 | $7.04 | 0 |
| 2004-01-14 | $6.80 | $7.04 | 0 |
| 2004-01-13 | $6.80 | $7.04 | 0 |
| 2004-01-12 | $6.80 | $7.04 | 0 |
| 2004-01-09 | $6.80 | $7.04 | 2,000 |
| 2004-01-08 | $6.97 | $7.22 | 0 |
| 2004-01-07 | $6.97 | $7.22 | 0 |
| 2004-01-06 | $6.97 | $7.22 | 0 |
| 2004-01-05 | $6.97 | $7.22 | 4,000 |
| 2004-01-02 | $6.85 | $7.10 | 4,000 |