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
- 1987-06-02 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 | $5.45 | $5.45 | 160,600 | — | — |
| 2004-12-30 | $5.56 | $5.56 | 67,700 | — | — |
| 2004-12-29 | $5.48 | $5.48 | 80,300 | — | — |
| 2004-12-28 | $5.49 | $5.49 | 141,300 | — | — |
| 2004-12-27 | $5.42 | $5.42 | 143,800 | — | — |
| 2004-12-23 | $5.48 | $5.48 | 211,400 | — | — |
| 2004-12-22 | $5.40 | $5.40 | 308,800 | — | — |
| 2004-12-21 | $5.26 | $5.26 | 313,000 | — | — |
| 2004-12-20 | $5.17 | $5.17 | 227,900 | — | — |
| 2004-12-17 | $5.15 | $5.15 | 544,000 | — | — |
| 2004-12-16 | $5.35 | $5.35 | 320,400 | — | — |
| 2004-12-15 | $5.53 | $5.53 | 307,800 | — | — |
| 2004-12-14 | $5.44 | $5.44 | 260,900 | — | — |
| 2004-12-13 | $5.47 | $5.47 | 598,400 | — | — |
| 2004-12-10 | $5.38 | $5.38 | 591,300 | — | — |
| 2004-12-09 | $5.03 | $5.03 | 1,248,400 | — | — |
| 2004-12-08 | $5.08 | $5.08 | 1,343,600 | — | — |
| 2004-12-07 | $4.40 | $4.40 | 375,700 | — | — |
| 2004-12-06 | $4.53 | $4.53 | 455,700 | — | — |
| 2004-12-03 | $4.49 | $4.49 | 182,700 | — | — |
| 2004-12-02 | $4.82 | $4.82 | 344,700 | — | — |
| 2004-12-01 | $4.37 | $4.37 | 399,800 | — | — |
| 2004-11-30 | $4.32 | $4.32 | 196,000 | — | — |
| 2004-11-29 | $4.55 | $4.55 | 455,900 | — | — |
| 2004-11-26 | $4.45 | $4.45 | 409,700 | — | — |
| 2004-11-24 | $4.39 | $4.39 | 511,200 | — | — |
| 2004-11-23 | $4.55 | $4.55 | 581,600 | — | — |
| 2004-11-22 | $4.69 | $4.69 | 308,700 | — | — |
| 2004-11-19 | $4.77 | $4.77 | 392,400 | — | — |
| 2004-11-18 | $4.86 | $4.86 | 996,400 | — | — |
| 2004-11-17 | $5.11 | $5.11 | 236,800 | — | — |
| 2004-11-16 | $4.95 | $4.95 | 151,900 | — | — |
| 2004-11-15 | $5.00 | $5.00 | 161,200 | — | — |
| 2004-11-12 | $5.10 | $5.10 | 117,200 | — | — |
| 2004-11-11 | $5.10 | $5.10 | 65,200 | — | — |
| 2004-11-10 | $5.01 | $5.01 | 118,600 | — | — |
| 2004-11-09 | $5.05 | $5.05 | 326,500 | — | — |
| 2004-11-08 | $5.11 | $5.11 | 149,900 | — | — |
| 2004-11-05 | $5.11 | $5.11 | 1,146,200 | — | — |
| 2004-11-04 | $5.03 | $5.03 | 1,295,000 | — | — |
| 2004-11-03 | $5.35 | $5.35 | 802,300 | — | — |
| 2004-11-02 | $5.10 | $5.10 | 188,800 | — | — |
| 2004-11-01 | $5.09 | $5.09 | 149,200 | — | — |
| 2004-10-29 | $5.03 | $5.03 | 192,200 | — | — |
| 2004-10-28 | $5.09 | $5.09 | 50,400 | — | — |
| 2004-10-27 | $5.10 | $5.10 | 170,000 | — | — |
| 2004-10-26 | $5.05 | $5.05 | 71,500 | — | — |
| 2004-10-25 | $5.04 | $5.04 | 130,100 | — | — |
| 2004-10-22 | $5.03 | $5.03 | 210,900 | — | — |
| 2004-10-21 | $5.01 | $5.01 | 237,800 | — | — |
| 2004-10-20 | $5.22 | $5.22 | 85,000 | — | — |
| 2004-10-19 | $5.19 | $5.19 | 111,900 | — | — |
| 2004-10-18 | $5.36 | $5.36 | 64,700 | — | — |
| 2004-10-15 | $5.32 | $5.32 | 100,500 | — | — |
| 2004-10-14 | $5.09 | $5.09 | 88,700 | — | — |
| 2004-10-13 | $5.33 | $5.33 | 176,400 | — | — |
| 2004-10-12 | $5.18 | $5.18 | 130,800 | — | — |
| 2004-10-11 | $5.25 | $5.25 | 141,100 | — | — |
| 2004-10-08 | $5.25 | $5.25 | 86,400 | — | — |
| 2004-10-07 | $5.34 | $5.34 | 767,800 | — | — |
| 2004-10-06 | $5.37 | $5.37 | 414,600 | — | — |
| 2004-10-05 | $5.54 | $5.54 | 581,200 | — | — |
| 2004-10-04 | $5.55 | $5.55 | 90,200 | — | — |
| 2004-10-01 | $5.39 | $5.39 | 293,800 | — | — |
| 2004-09-30 | $5.24 | $5.24 | 307,800 | — | — |
| 2004-09-29 | $5.32 | $5.32 | 515,100 | — | — |
| 2004-09-28 | $5.40 | $5.40 | 654,000 | — | — |
| 2004-09-27 | $5.26 | $5.26 | 163,600 | — | — |
| 2004-09-24 | $5.40 | $5.40 | 760,000 | — | — |
| 2004-09-23 | $5.24 | $5.24 | 276,300 | — | — |
| 2004-09-22 | $5.38 | $5.38 | 1,513,900 | — | — |
| 2004-09-21 | $5.11 | $5.11 | 1,020,200 | — | — |
| 2004-09-20 | $4.89 | $4.89 | 724,100 | — | — |
| 2004-09-17 | $5.38 | $5.38 | 358,600 | — | — |
| 2004-09-16 | $5.63 | $5.63 | 234,600 | — | — |
| 2004-09-15 | $5.50 | $5.50 | 368,100 | — | — |
| 2004-09-14 | $5.46 | $5.46 | 204,500 | — | — |
| 2004-09-13 | $5.90 | $5.90 | 83,700 | — | — |
| 2004-09-10 | $5.56 | $5.56 | 251,300 | — | — |
| 2004-09-09 | $5.57 | $5.57 | 105,300 | — | — |
| 2004-09-08 | $5.80 | $5.80 | 72,400 | — | — |
| 2004-09-07 | $5.95 | $5.95 | 188,200 | — | — |
| 2004-09-03 | $5.98 | $5.98 | 52,000 | — | — |
| 2004-09-02 | $5.99 | $5.99 | 100,900 | — | — |
| 2004-09-01 | $5.83 | $5.83 | 295,500 | — | — |
| 2004-08-31 | $5.89 | $5.89 | 66,900 | — | — |
| 2004-08-30 | $5.99 | $5.99 | 90,400 | — | — |
| 2004-08-27 | $6.00 | $6.00 | 229,700 | — | — |
| 2004-08-26 | $6.00 | $6.00 | 347,700 | — | — |
| 2004-08-25 | $6.25 | $6.25 | 92,300 | — | — |
| 2004-08-24 | $6.30 | $6.30 | 310,500 | — | — |
| 2004-08-23 | $6.28 | $6.28 | 150,600 | — | — |
| 2004-08-20 | $6.46 | $6.46 | 100,700 | — | — |
| 2004-08-19 | $6.46 | $6.46 | 566,200 | — | — |
| 2004-08-18 | $6.30 | $6.30 | 150,500 | — | — |
| 2004-08-17 | $6.35 | $6.35 | 154,800 | — | — |
| 2004-08-16 | $6.36 | $6.36 | 113,300 | — | — |
| 2004-08-13 | $6.12 | $6.12 | 104,100 | — | — |
| 2004-08-12 | $6.20 | $6.20 | 304,000 | — | — |
| 2004-08-11 | $6.00 | $6.00 | 263,600 | — | — |
| 2004-08-10 | $6.17 | $6.17 | 282,000 | — | — |
| 2004-08-09 | $5.84 | $5.84 | 122,400 | — | — |
| 2004-08-06 | $5.91 | $5.91 | 392,100 | — | — |
| 2004-08-05 | $5.91 | $5.91 | 683,000 | — | — |
| 2004-08-04 | $5.67 | $5.67 | 443,800 | — | — |
| 2004-08-03 | $6.04 | $6.04 | 329,400 | — | — |
| 2004-08-02 | $6.50 | $6.50 | 308,100 | — | — |
| 2004-07-30 | $6.14 | $6.14 | 180,900 | — | — |
| 2004-07-29 | $6.37 | $6.37 | 220,300 | — | — |
| 2004-07-28 | $6.15 | $6.15 | 198,700 | — | — |
| 2004-07-27 | $6.08 | $6.08 | 108,100 | — | — |
| 2004-07-26 | $5.93 | $5.93 | 176,900 | — | — |
| 2004-07-23 | $6.00 | $6.00 | 298,300 | — | — |
| 2004-07-22 | $6.34 | $6.34 | 290,100 | — | — |
| 2004-07-21 | $6.08 | $6.08 | 202,400 | — | — |
| 2004-07-20 | $6.12 | $6.12 | 215,800 | — | — |
| 2004-07-19 | $5.96 | $5.96 | 180,900 | — | — |
| 2004-07-16 | $6.09 | $6.09 | 132,600 | — | — |
| 2004-07-15 | $6.27 | $6.27 | 176,900 | — | — |
| 2004-07-14 | $6.28 | $6.28 | 214,200 | — | — |
| 2004-07-13 | $6.62 | $6.62 | 40,000 | — | — |
| 2004-07-12 | $6.61 | $6.61 | 144,200 | — | — |
| 2004-07-09 | $6.62 | $6.62 | 111,900 | — | — |
| 2004-07-08 | $6.81 | $6.81 | 614,100 | — | — |
| 2004-07-07 | $6.96 | $6.96 | 167,700 | — | — |
| 2004-07-06 | $7.00 | $7.00 | 107,500 | — | — |
| 2004-07-02 | $7.04 | $7.04 | 393,500 | — | — |
| 2004-07-01 | $7.20 | $7.20 | 204,400 | — | — |
| 2004-06-30 | $7.30 | $7.30 | 95,200 | — | — |
| 2004-06-29 | $7.27 | $7.27 | 149,200 | — | — |
| 2004-06-28 | $7.25 | $7.25 | 250,800 | — | — |
| 2004-06-25 | $7.00 | $7.00 | 582,200 | — | — |
| 2004-06-24 | $7.07 | $7.07 | 462,300 | — | — |
| 2004-06-23 | $7.29 | $7.29 | 275,300 | — | — |
| 2004-06-22 | $7.49 | $7.49 | 268,200 | — | — |
| 2004-06-21 | $7.23 | $7.23 | 180,600 | — | — |
| 2004-06-18 | $7.53 | $7.53 | 220,200 | — | — |
| 2004-06-17 | $7.32 | $7.32 | 241,700 | — | — |
| 2004-06-16 | $7.28 | $7.28 | 217,000 | — | — |
| 2004-06-15 | $7.40 | $7.40 | 136,700 | — | — |
| 2004-06-14 | $7.24 | $7.24 | 270,400 | — | — |
| 2004-06-10 | $7.19 | $7.19 | 336,200 | — | — |
| 2004-06-09 | $7.04 | $7.04 | 261,900 | — | — |
| 2004-06-08 | $7.24 | $7.24 | 213,600 | — | — |
| 2004-06-07 | $7.30 | $7.30 | 131,900 | — | — |
| 2004-06-04 | $7.10 | $7.10 | 273,500 | — | — |
| 2004-06-03 | $7.13 | $7.13 | 592,000 | — | — |
| 2004-06-02 | $7.40 | $7.40 | 660,100 | — | — |
| 2004-06-01 | $7.08 | $7.08 | 241,600 | — | — |
| 2004-05-28 | $6.85 | $6.85 | 217,700 | — | — |
| 2004-05-27 | $6.62 | $6.62 | 232,400 | — | — |
| 2004-05-26 | $6.52 | $6.52 | 367,600 | — | — |
| 2004-05-25 | $6.87 | $6.87 | 2,013,300 | — | — |
| 2004-05-24 | $6.24 | $6.24 | 855,400 | — | — |
| 2004-05-21 | $5.92 | $5.92 | 1,963,700 | — | — |
| 2004-05-20 | $6.65 | $6.65 | 1,173,700 | — | — |
| 2004-05-19 | $7.45 | $7.45 | 382,400 | — | — |
| 2004-05-18 | $7.35 | $7.35 | 148,600 | — | — |
| 2004-05-17 | $7.21 | $7.21 | 542,900 | — | — |
| 2004-05-14 | $7.14 | $7.14 | 244,700 | — | — |
| 2004-05-13 | $7.46 | $7.46 | 251,900 | — | — |
| 2004-05-12 | $7.40 | $7.40 | 449,500 | — | — |
| 2004-05-11 | $7.50 | $7.50 | 237,100 | — | — |
| 2004-05-10 | $7.34 | $7.34 | 712,000 | — | — |
| 2004-05-07 | $8.11 | $8.11 | 363,400 | — | — |
| 2004-05-06 | $8.41 | $8.41 | 1,235,200 | — | — |
| 2004-05-05 | $9.37 | $9.37 | 566,200 | — | — |
| 2004-05-04 | $9.75 | $9.75 | 141,300 | — | — |
| 2004-05-03 | $9.95 | $9.95 | 237,700 | — | — |
| 2004-04-30 | $9.75 | $9.75 | 161,600 | — | — |
| 2004-04-29 | $9.86 | $9.86 | 214,400 | — | — |
| 2004-04-28 | $9.99 | $9.99 | 137,600 | — | — |
| 2004-04-27 | $10.30 | $10.30 | 228,600 | — | — |
| 2004-04-26 | $10.26 | $10.26 | 88,200 | — | — |
| 2004-04-23 | $10.26 | $10.26 | 86,000 | — | — |
| 2004-04-22 | $10.31 | $10.31 | 89,400 | — | — |
| 2004-04-21 | $10.27 | $10.27 | 99,100 | — | — |
| 2004-04-20 | $10.34 | $10.34 | 402,300 | — | — |
| 2004-04-19 | $10.39 | $10.39 | 369,900 | — | — |
| 2004-04-16 | $10.28 | $10.28 | 325,900 | — | — |
| 2004-04-15 | $10.16 | $10.16 | 574,900 | — | — |
| 2004-04-14 | $10.00 | $10.00 | 299,300 | — | — |
| 2004-04-13 | $9.91 | $9.91 | 236,100 | — | — |
| 2004-04-12 | $10.12 | $10.12 | 238,000 | — | — |
| 2004-04-08 | $10.12 | $10.12 | 244,900 | — | — |
| 2004-04-07 | $10.57 | $10.57 | 217,700 | — | — |
| 2004-04-06 | $10.32 | $10.32 | 350,600 | — | — |
| 2004-04-05 | $10.45 | $10.45 | 288,200 | — | — |
| 2004-04-02 | $10.25 | $10.25 | 877,100 | — | — |
| 2004-04-01 | $10.20 | $10.20 | 531,500 | — | — |
| 2004-03-31 | $10.34 | $10.34 | 381,800 | — | — |
| 2004-03-30 | $10.56 | $10.56 | 927,100 | — | — |
| 2004-03-29 | $10.15 | $10.15 | 981,100 | — | — |
| 2004-03-26 | $9.92 | $9.92 | 702,800 | — | — |
| 2004-03-25 | $9.55 | $9.55 | 581,400 | — | — |
| 2004-03-24 | $9.09 | $9.09 | 290,700 | — | — |
| 2004-03-23 | $9.02 | $9.02 | 292,900 | — | — |
| 2004-03-22 | $9.30 | $9.30 | 302,600 | — | — |
| 2004-03-19 | $9.20 | $9.20 | 422,500 | — | — |
| 2004-03-18 | $9.25 | $9.25 | 882,200 | — | — |
| 2004-03-17 | $8.96 | $8.96 | 241,700 | — | — |
| 2004-03-16 | $8.89 | $8.89 | 380,100 | — | — |
| 2004-03-15 | $9.01 | $9.01 | 591,200 | — | — |
| 2004-03-12 | $9.22 | $9.22 | 600,000 | — | — |
| 2004-03-11 | $8.87 | $8.87 | 555,300 | — | — |
| 2004-03-10 | $8.43 | $8.43 | 158,300 | — | — |
| 2004-03-09 | $8.54 | $8.54 | 149,100 | — | — |
| 2004-03-08 | $8.65 | $8.65 | 221,000 | — | — |
| 2004-03-05 | $8.61 | $8.61 | 127,500 | — | — |
| 2004-03-04 | $8.49 | $8.49 | 222,800 | — | — |
| 2004-03-03 | $8.45 | $8.45 | 159,600 | — | — |
| 2004-03-02 | $8.40 | $8.40 | 223,300 | — | — |
| 2004-03-01 | $8.48 | $8.48 | 117,800 | — | — |
| 2004-02-27 | $8.50 | $8.50 | 218,800 | — | — |
| 2004-02-26 | $8.51 | $8.51 | 287,800 | — | — |
| 2004-02-25 | $8.40 | $8.40 | 421,200 | — | — |
| 2004-02-24 | $8.74 | $8.74 | 684,100 | — | — |
| 2004-02-23 | $8.40 | $8.40 | 344,800 | — | — |
| 2004-02-20 | $8.60 | $8.60 | 448,200 | — | — |
| 2004-02-19 | $8.42 | $8.42 | 537,700 | — | — |
| 2004-02-18 | $8.37 | $8.37 | 652,700 | — | — |
| 2004-02-17 | $8.29 | $8.29 | 718,900 | — | — |
| 2004-02-13 | $7.93 | $7.93 | 427,700 | — | — |
| 2004-02-12 | $7.80 | $7.80 | 297,500 | — | — |
| 2004-02-11 | $7.68 | $7.68 | 358,700 | — | — |
| 2004-02-10 | $7.59 | $7.59 | 337,300 | — | — |
| 2004-02-09 | $7.35 | $7.35 | 260,200 | — | — |
| 2004-02-06 | $7.51 | $7.51 | 239,800 | — | — |
| 2004-02-05 | $6.91 | $6.91 | 862,400 | — | — |
| 2004-02-04 | $6.36 | $6.36 | 620,800 | — | — |
| 2004-02-03 | $6.66 | $6.66 | 232,800 | — | — |
| 2004-02-02 | $6.69 | $6.69 | 217,200 | — | — |
| 2004-01-30 | $6.83 | $6.83 | 164,500 | — | — |
| 2004-01-29 | $6.89 | $6.89 | 418,600 | — | — |
| 2004-01-28 | $6.87 | $6.87 | 371,000 | — | — |
| 2004-01-27 | $7.02 | $7.02 | 127,700 | — | — |
| 2004-01-26 | $7.23 | $7.23 | 768,400 | — | — |
| 2004-01-23 | $7.32 | $7.32 | 1,332,000 | — | — |
| 2004-01-22 | $7.02 | $7.02 | 506,500 | — | — |
| 2004-01-21 | $6.97 | $6.97 | 435,600 | — | — |
| 2004-01-20 | $7.02 | $7.02 | 193,800 | — | — |
| 2004-01-16 | $6.95 | $6.95 | 306,000 | — | — |
| 2004-01-15 | $6.90 | $6.90 | 613,000 | — | — |
| 2004-01-14 | $7.02 | $7.02 | 331,800 | — | — |
| 2004-01-13 | $7.06 | $7.06 | 281,100 | — | — |
| 2004-01-12 | $6.90 | $6.90 | 606,400 | — | — |
| 2004-01-09 | $6.58 | $6.58 | 663,000 | — | — |
| 2004-01-08 | $6.64 | $6.64 | 1,858,600 | — | — |
| 2004-01-07 | $6.38 | $6.38 | 629,800 | — | — |
| 2004-01-06 | $6.55 | $6.55 | 741,300 | — | — |
| 2004-01-05 | $6.66 | $6.66 | 357,200 | — | — |
| 2004-01-02 | $6.72 | $6.72 | 76,700 | — | — |