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
- 1992-09-22 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 | $5.19 | $5.19 | 101,100 | — | — |
| 2004-12-30 | $5.04 | $5.04 | 755,600 | — | — |
| 2004-12-29 | $5.05 | $5.05 | 423,800 | — | — |
| 2004-12-28 | $5.02 | $5.02 | 173,200 | — | — |
| 2004-12-27 | $4.95 | $4.95 | 124,100 | — | — |
| 2004-12-23 | $4.96 | $4.96 | 140,800 | — | — |
| 2004-12-22 | $5.00 | $5.00 | 114,000 | — | — |
| 2004-12-21 | $5.02 | $5.02 | 234,900 | — | — |
| 2004-12-20 | $4.98 | $4.98 | 145,500 | — | — |
| 2004-12-17 | $5.08 | $5.08 | 142,500 | — | — |
| 2004-12-16 | $4.99 | $4.99 | 220,300 | — | — |
| 2004-12-15 | $5.02 | $5.02 | 170,000 | — | — |
| 2004-12-14 | $4.95 | $4.95 | 237,700 | — | — |
| 2004-12-13 | $4.96 | $4.96 | 59,700 | — | — |
| 2004-12-10 | $4.99 | $4.99 | 43,500 | — | — |
| 2004-12-09 | $4.96 | $4.96 | 12,000 | — | — |
| 2004-12-08 | $4.90 | $4.90 | 36,200 | — | — |
| 2004-12-07 | $4.94 | $4.94 | 81,500 | — | — |
| 2004-12-06 | $5.17 | $5.17 | 43,900 | — | — |
| 2004-12-03 | $5.17 | $5.17 | 27,700 | — | — |
| 2004-12-02 | $5.31 | $5.31 | 52,000 | — | — |
| 2004-12-01 | $5.36 | $5.36 | 58,600 | — | — |
| 2004-11-30 | $5.22 | $5.22 | 21,400 | — | — |
| 2004-11-29 | $5.40 | $5.40 | 43,100 | — | — |
| 2004-11-26 | $5.29 | $5.29 | 6,200 | — | — |
| 2004-11-24 | $5.36 | $5.36 | 58,300 | — | — |
| 2004-11-23 | $5.48 | $5.48 | 47,300 | — | — |
| 2004-11-22 | $5.29 | $5.29 | 81,100 | — | — |
| 2004-11-19 | $5.29 | $5.29 | 37,300 | — | — |
| 2004-11-18 | $5.40 | $5.40 | 226,900 | — | — |
| 2004-11-17 | $5.55 | $5.55 | 80,600 | — | — |
| 2004-11-16 | $5.55 | $5.55 | 141,100 | — | — |
| 2004-11-15 | $5.40 | $5.40 | 65,000 | — | — |
| 2004-11-12 | $5.72 | $5.72 | 71,900 | — | — |
| 2004-11-11 | $5.65 | $5.65 | 24,400 | — | — |
| 2004-11-10 | $5.56 | $5.56 | 64,200 | — | — |
| 2004-11-09 | $5.57 | $5.57 | 74,500 | — | — |
| 2004-11-08 | $5.55 | $5.55 | 59,500 | — | — |
| 2004-11-05 | $5.52 | $5.52 | 331,800 | — | — |
| 2004-11-04 | $5.17 | $5.17 | 22,200 | — | — |
| 2004-11-03 | $5.26 | $5.26 | 20,100 | — | — |
| 2004-11-02 | $5.16 | $5.16 | 26,400 | — | — |
| 2004-11-01 | $5.10 | $5.10 | 80,600 | — | — |
| 2004-10-29 | $5.02 | $5.02 | 69,500 | — | — |
| 2004-10-28 | $5.06 | $5.06 | 68,300 | — | — |
| 2004-10-27 | $5.04 | $5.04 | 67,500 | — | — |
| 2004-10-26 | $4.94 | $4.94 | 34,600 | — | — |
| 2004-10-25 | $4.88 | $4.88 | 25,600 | — | — |
| 2004-10-22 | $4.91 | $4.91 | 12,100 | — | — |
| 2004-10-21 | $4.88 | $4.88 | 146,500 | — | — |
| 2004-10-20 | $4.85 | $4.85 | 82,100 | — | — |
| 2004-10-19 | $4.76 | $4.76 | 41,800 | — | — |
| 2004-10-18 | $4.75 | $4.75 | 98,400 | — | — |
| 2004-10-15 | $4.55 | $4.55 | 25,000 | — | — |
| 2004-10-14 | $4.55 | $4.55 | 28,500 | — | — |
| 2004-10-13 | $4.58 | $4.58 | 10,200 | — | — |
| 2004-10-12 | $4.66 | $4.66 | 24,500 | — | — |
| 2004-10-11 | $4.57 | $4.57 | 92,600 | — | — |
| 2004-10-08 | $4.50 | $4.50 | 90,700 | — | — |
| 2004-10-07 | $4.58 | $4.58 | 150,200 | — | — |
| 2004-10-06 | $4.45 | $4.45 | 171,400 | — | — |
| 2004-10-05 | $4.44 | $4.44 | 165,500 | — | — |
| 2004-10-04 | $4.55 | $4.55 | 150,700 | — | — |
| 2004-10-01 | $4.46 | $4.46 | 59,300 | — | — |
| 2004-09-30 | $4.45 | $4.45 | 26,100 | — | — |
| 2004-09-29 | $4.40 | $4.40 | 73,400 | — | — |
| 2004-09-28 | $4.41 | $4.41 | 79,300 | — | — |
| 2004-09-27 | $4.44 | $4.44 | 162,400 | — | — |
| 2004-09-24 | $4.45 | $4.45 | 129,500 | — | — |
| 2004-09-23 | $4.47 | $4.47 | 39,600 | — | — |
| 2004-09-22 | $4.39 | $4.39 | 35,900 | — | — |
| 2004-09-21 | $4.44 | $4.44 | 63,700 | — | — |
| 2004-09-20 | $4.44 | $4.44 | 40,100 | — | — |
| 2004-09-17 | $4.49 | $4.49 | 54,800 | — | — |
| 2004-09-16 | $4.45 | $4.45 | 24,700 | — | — |
| 2004-09-15 | $4.31 | $4.31 | 148,300 | — | — |
| 2004-09-14 | $4.24 | $4.24 | 62,900 | — | — |
| 2004-09-13 | $4.41 | $4.41 | 38,100 | — | — |
| 2004-09-10 | $4.40 | $4.40 | 15,400 | — | — |
| 2004-09-09 | $4.43 | $4.43 | 147,600 | — | — |
| 2004-09-08 | $4.41 | $4.41 | 71,900 | — | — |
| 2004-09-07 | $4.67 | $4.67 | 48,900 | — | — |
| 2004-09-03 | $4.57 | $4.57 | 117,200 | — | — |
| 2004-09-02 | $4.53 | $4.53 | 90,400 | — | — |
| 2004-09-01 | $4.50 | $4.50 | 109,200 | — | — |
| 2004-08-31 | $4.64 | $4.64 | 142,200 | — | — |
| 2004-08-30 | $4.77 | $4.77 | 54,100 | — | — |
| 2004-08-27 | $4.97 | $4.97 | 25,700 | — | — |
| 2004-08-26 | $4.98 | $4.98 | 59,800 | — | — |
| 2004-08-25 | $5.01 | $5.01 | 225,000 | — | — |
| 2004-08-24 | $5.05 | $5.05 | 88,200 | — | — |
| 2004-08-23 | $5.00 | $5.00 | 94,100 | — | — |
| 2004-08-20 | $5.14 | $5.14 | 29,300 | — | — |
| 2004-08-19 | $4.99 | $4.99 | 33,100 | — | — |
| 2004-08-18 | $5.06 | $5.06 | 35,500 | — | — |
| 2004-08-17 | $5.03 | $5.03 | 128,000 | — | — |
| 2004-08-16 | $4.98 | $4.98 | 44,900 | — | — |
| 2004-08-13 | $4.78 | $4.78 | 68,900 | — | — |
| 2004-08-12 | $4.72 | $4.72 | 96,800 | — | — |
| 2004-08-11 | $4.82 | $4.82 | 92,000 | — | — |
| 2004-08-10 | $4.76 | $4.76 | 57,200 | — | — |
| 2004-08-09 | $4.51 | $4.51 | 108,700 | — | — |
| 2004-08-06 | $4.65 | $4.65 | 76,700 | — | — |
| 2004-08-05 | $4.93 | $4.93 | 40,600 | — | — |
| 2004-08-04 | $4.89 | $4.89 | 79,700 | — | — |
| 2004-08-03 | $5.06 | $5.06 | 73,000 | — | — |
| 2004-08-02 | $4.97 | $4.97 | 57,100 | — | — |
| 2004-07-30 | $5.01 | $5.01 | 124,700 | — | — |
| 2004-07-29 | $5.14 | $5.14 | 69,500 | — | — |
| 2004-07-28 | $5.07 | $5.07 | 42,000 | — | — |
| 2004-07-27 | $5.19 | $5.19 | 22,800 | — | — |
| 2004-07-26 | $5.09 | $5.09 | 53,200 | — | — |
| 2004-07-23 | $5.15 | $5.15 | 65,400 | — | — |
| 2004-07-22 | $5.07 | $5.07 | 74,700 | — | — |
| 2004-07-21 | $5.17 | $5.17 | 83,800 | — | — |
| 2004-07-20 | $5.44 | $5.44 | 81,500 | — | — |
| 2004-07-19 | $5.06 | $5.06 | 73,800 | — | — |
| 2004-07-16 | $5.14 | $5.14 | 34,300 | — | — |
| 2004-07-15 | $5.17 | $5.17 | 72,500 | — | — |
| 2004-07-14 | $5.19 | $5.19 | 75,900 | — | — |
| 2004-07-13 | $5.38 | $5.38 | 384,400 | — | — |
| 2004-07-12 | $5.33 | $5.33 | 38,300 | — | — |
| 2004-07-09 | $5.27 | $5.27 | 131,800 | — | — |
| 2004-07-08 | $5.41 | $5.41 | 61,700 | — | — |
| 2004-07-07 | $5.46 | $5.46 | 66,200 | — | — |
| 2004-07-06 | $5.46 | $5.46 | 36,700 | — | — |
| 2004-07-02 | $5.46 | $5.46 | 25,400 | — | — |
| 2004-07-01 | $5.25 | $5.25 | 214,500 | — | — |
| 2004-06-30 | $5.90 | $5.90 | 61,000 | — | — |
| 2004-06-29 | $5.50 | $5.50 | 54,500 | — | — |
| 2004-06-28 | $5.37 | $5.37 | 83,300 | — | — |
| 2004-06-25 | $5.65 | $5.65 | 32,300 | — | — |
| 2004-06-24 | $5.62 | $5.62 | 30,900 | — | — |
| 2004-06-23 | $5.88 | $5.88 | 44,800 | — | — |
| 2004-06-22 | $5.87 | $5.87 | 55,800 | — | — |
| 2004-06-21 | $5.87 | $5.87 | 53,600 | — | — |
| 2004-06-18 | $5.89 | $5.89 | 50,800 | — | — |
| 2004-06-17 | $5.74 | $5.74 | 124,000 | — | — |
| 2004-06-16 | $5.55 | $5.55 | 49,300 | — | — |
| 2004-06-15 | $5.37 | $5.37 | 47,800 | — | — |
| 2004-06-14 | $5.28 | $5.28 | 80,900 | — | — |
| 2004-06-10 | $5.33 | $5.33 | 90,400 | — | — |
| 2004-06-09 | $5.39 | $5.39 | 146,700 | — | — |
| 2004-06-08 | $5.53 | $5.53 | 133,500 | — | — |
| 2004-06-07 | $5.22 | $5.22 | 70,500 | — | — |
| 2004-06-04 | $5.20 | $5.20 | 150,500 | — | — |
| 2004-06-03 | $5.20 | $5.20 | 138,500 | — | — |
| 2004-06-02 | $5.28 | $5.28 | 267,600 | — | — |
| 2004-06-01 | $5.18 | $5.18 | 744,300 | — | — |
| 2004-05-28 | $5.87 | $5.87 | 78,300 | — | — |
| 2004-05-27 | $5.90 | $5.90 | 149,100 | — | — |
| 2004-05-26 | $6.05 | $6.05 | 149,100 | — | — |
| 2004-05-25 | $6.03 | $6.03 | 104,200 | — | — |
| 2004-05-24 | $5.99 | $5.99 | 75,700 | — | — |
| 2004-05-21 | $5.95 | $5.95 | 21,800 | — | — |
| 2004-05-20 | $5.85 | $5.85 | 79,500 | — | — |
| 2004-05-19 | $5.91 | $5.91 | 46,500 | — | — |
| 2004-05-18 | $5.93 | $5.93 | 50,800 | — | — |
| 2004-05-17 | $5.90 | $5.90 | 76,900 | — | — |
| 2004-05-14 | $5.99 | $5.99 | 1,066,200 | — | — |
| 2004-05-13 | $5.78 | $5.78 | 91,700 | — | — |
| 2004-05-12 | $5.68 | $5.68 | 90,500 | — | — |
| 2004-05-11 | $5.66 | $5.66 | 76,600 | — | — |
| 2004-05-10 | $5.62 | $5.62 | 127,100 | — | — |
| 2004-05-07 | $5.75 | $5.75 | 142,800 | — | — |
| 2004-05-06 | $5.71 | $5.71 | 145,800 | — | — |
| 2004-05-05 | $5.45 | $5.45 | 121,900 | — | — |
| 2004-05-04 | $5.26 | $5.26 | 81,500 | — | — |
| 2004-05-03 | $5.35 | $5.35 | 96,900 | — | — |
| 2004-04-30 | $5.10 | $5.10 | 135,800 | — | — |
| 2004-04-29 | $5.37 | $5.37 | 79,200 | — | — |
| 2004-04-28 | $5.94 | $5.94 | 87,100 | — | — |
| 2004-04-27 | $5.72 | $5.72 | 125,100 | — | — |
| 2004-04-26 | $6.08 | $6.08 | 335,900 | — | — |
| 2004-04-23 | $6.21 | $6.21 | 45,100 | — | — |
| 2004-04-22 | $6.17 | $6.17 | 81,800 | — | — |
| 2004-04-21 | $6.21 | $6.21 | 127,900 | — | — |
| 2004-04-20 | $6.08 | $6.08 | 147,400 | — | — |
| 2004-04-19 | $6.11 | $6.11 | 57,900 | — | — |
| 2004-04-16 | $6.10 | $6.10 | 228,800 | — | — |
| 2004-04-15 | $6.06 | $6.06 | 139,100 | — | — |
| 2004-04-14 | $6.00 | $6.00 | 88,600 | — | — |
| 2004-04-13 | $6.00 | $6.00 | 89,200 | — | — |
| 2004-04-12 | $6.08 | $6.08 | 158,200 | — | — |
| 2004-04-08 | $5.97 | $5.97 | 156,100 | — | — |
| 2004-04-07 | $5.92 | $5.92 | 94,200 | — | — |
| 2004-04-06 | $6.00 | $6.00 | 145,500 | — | — |
| 2004-04-05 | $5.97 | $5.97 | 98,500 | — | — |
| 2004-04-02 | $5.79 | $5.79 | 201,200 | — | — |
| 2004-04-01 | $5.50 | $5.50 | 180,800 | — | — |
| 2004-03-31 | $5.59 | $5.59 | 84,100 | — | — |
| 2004-03-30 | $5.42 | $5.42 | 64,800 | — | — |
| 2004-03-29 | $5.50 | $5.50 | 75,900 | — | — |
| 2004-03-26 | $5.51 | $5.51 | 56,200 | — | — |
| 2004-03-25 | $5.41 | $5.41 | 70,100 | — | — |
| 2004-03-24 | $5.35 | $5.35 | 45,800 | — | — |
| 2004-03-23 | $5.30 | $5.30 | 71,600 | — | — |
| 2004-03-22 | $5.11 | $5.11 | 150,400 | — | — |
| 2004-03-19 | $5.26 | $5.26 | 120,600 | — | — |
| 2004-03-18 | $5.48 | $5.48 | 143,100 | — | — |
| 2004-03-17 | $5.52 | $5.52 | 314,400 | — | — |
| 2004-03-16 | $5.36 | $5.36 | 194,900 | — | — |
| 2004-03-15 | $5.51 | $5.51 | 92,500 | — | — |
| 2004-03-12 | $5.87 | $5.87 | 62,500 | — | — |
| 2004-03-11 | $5.86 | $5.86 | 109,800 | — | — |
| 2004-03-10 | $5.38 | $5.38 | 151,500 | — | — |
| 2004-03-09 | $5.83 | $5.83 | 147,100 | — | — |
| 2004-03-08 | $5.75 | $5.75 | 123,000 | — | — |
| 2004-03-05 | $5.89 | $5.89 | 61,900 | — | — |
| 2004-03-04 | $6.00 | $6.00 | 88,800 | — | — |
| 2004-03-03 | $5.98 | $5.98 | 97,900 | — | — |
| 2004-03-02 | $5.67 | $5.67 | 93,000 | — | — |
| 2004-03-01 | $5.79 | $5.79 | 159,500 | — | — |
| 2004-02-27 | $5.69 | $5.69 | 99,000 | — | — |
| 2004-02-26 | $6.00 | $6.00 | 153,100 | — | — |
| 2004-02-25 | $6.10 | $6.10 | 645,200 | — | — |
| 2004-02-24 | $6.89 | $6.89 | 111,700 | — | — |
| 2004-02-23 | $7.09 | $7.09 | 120,800 | — | — |
| 2004-02-20 | $7.02 | $7.02 | 95,400 | — | — |
| 2004-02-19 | $7.02 | $7.02 | 200,100 | — | — |
| 2004-02-18 | $7.42 | $7.42 | 134,800 | — | — |
| 2004-02-17 | $7.45 | $7.45 | 268,800 | — | — |
| 2004-02-13 | $7.00 | $7.00 | 117,200 | — | — |
| 2004-02-12 | $7.27 | $7.27 | 69,000 | — | — |
| 2004-02-11 | $7.50 | $7.50 | 109,400 | — | — |
| 2004-02-10 | $7.49 | $7.49 | 234,600 | — | — |
| 2004-02-09 | $7.45 | $7.45 | 119,000 | — | — |
| 2004-02-06 | $7.50 | $7.50 | 63,000 | — | — |
| 2004-02-05 | $7.10 | $7.10 | 96,800 | — | — |
| 2004-02-04 | $7.03 | $7.03 | 157,100 | — | — |
| 2004-02-03 | $7.40 | $7.40 | 157,200 | — | — |
| 2004-02-02 | $7.44 | $7.44 | 173,000 | — | — |
| 2004-01-30 | $7.44 | $7.44 | 52,800 | — | — |
| 2004-01-29 | $7.40 | $7.40 | 142,700 | — | — |
| 2004-01-28 | $7.50 | $7.50 | 80,500 | — | — |
| 2004-01-27 | $7.80 | $7.80 | 142,600 | — | — |
| 2004-01-26 | $7.71 | $7.71 | 304,800 | — | — |
| 2004-01-23 | $8.06 | $8.06 | 496,200 | — | — |
| 2004-01-22 | $7.92 | $7.92 | 625,900 | — | — |
| 2004-01-21 | $6.83 | $6.83 | 97,600 | — | — |
| 2004-01-20 | $6.83 | $6.83 | 127,000 | — | — |
| 2004-01-16 | $7.01 | $7.01 | 303,700 | — | — |
| 2004-01-15 | $6.76 | $6.76 | 597,400 | — | — |
| 2004-01-14 | $6.70 | $6.70 | 655,900 | — | — |
| 2004-01-13 | $6.50 | $6.50 | 546,700 | — | — |
| 2004-01-12 | $6.52 | $6.52 | 654,800 | — | — |
| 2004-01-09 | $5.95 | $5.95 | 580,800 | — | — |
| 2004-01-08 | $5.92 | $5.92 | 215,900 | — | — |
| 2004-01-07 | $5.72 | $5.72 | 342,600 | — | — |
| 2004-01-06 | $5.75 | $5.75 | 578,600 | — | — |
| 2004-01-05 | $5.62 | $5.62 | 298,100 | — | — |
| 2004-01-02 | $5.34 | $5.34 | 156,700 | — | — |