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
- 1999-04-09 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 | $6.55 | $6.55 | 1,378,500 | — | — |
| 2004-12-30 | $6.54 | $6.54 | 2,550,600 | — | — |
| 2004-12-29 | $6.30 | $6.30 | 1,989,100 | — | — |
| 2004-12-28 | $6.23 | $6.23 | 1,637,600 | — | — |
| 2004-12-27 | $6.20 | $6.20 | 1,443,200 | — | — |
| 2004-12-23 | $6.31 | $6.31 | 2,152,200 | — | — |
| 2004-12-22 | $6.39 | $6.39 | 1,762,600 | — | — |
| 2004-12-21 | $6.38 | $6.38 | 2,213,500 | — | — |
| 2004-12-20 | $6.27 | $6.27 | 1,052,700 | — | — |
| 2004-12-17 | $6.34 | $6.34 | 963,700 | — | — |
| 2004-12-16 | $6.46 | $6.46 | 1,787,500 | — | — |
| 2004-12-15 | $6.54 | $6.54 | 4,179,700 | — | — |
| 2004-12-14 | $6.43 | $6.43 | 2,156,300 | — | — |
| 2004-12-13 | $6.41 | $6.41 | 2,057,200 | — | — |
| 2004-12-10 | $6.45 | $6.45 | 1,466,200 | — | — |
| 2004-12-09 | $6.51 | $6.51 | 3,135,900 | — | — |
| 2004-12-08 | $6.65 | $6.65 | 1,785,200 | — | — |
| 2004-12-07 | $6.63 | $6.63 | 2,416,300 | — | — |
| 2004-12-06 | $6.82 | $6.82 | 1,722,500 | — | — |
| 2004-12-03 | $6.87 | $6.87 | 1,792,600 | — | — |
| 2004-12-02 | $7.06 | $7.06 | 3,234,700 | — | — |
| 2004-12-01 | $6.96 | $6.96 | 5,387,300 | — | — |
| 2004-11-30 | $6.83 | $6.83 | 1,256,000 | — | — |
| 2004-11-29 | $6.86 | $6.86 | 1,055,900 | — | — |
| 2004-11-26 | $6.80 | $6.80 | 361,400 | — | — |
| 2004-11-24 | $6.87 | $6.87 | 1,425,200 | — | — |
| 2004-11-23 | $6.76 | $6.76 | 2,603,800 | — | — |
| 2004-11-22 | $6.95 | $6.95 | 1,501,000 | — | — |
| 2004-11-19 | $6.89 | $6.89 | 2,307,000 | — | — |
| 2004-11-18 | $7.01 | $7.01 | 2,057,900 | — | — |
| 2004-11-17 | $7.22 | $7.22 | 3,572,000 | — | — |
| 2004-11-16 | $7.03 | $7.03 | 2,559,000 | — | — |
| 2004-11-15 | $6.93 | $6.93 | 3,244,700 | — | — |
| 2004-11-12 | $6.39 | $6.39 | 2,179,100 | — | — |
| 2004-11-11 | $6.40 | $6.40 | 2,734,400 | — | — |
| 2004-11-10 | $6.30 | $6.30 | 2,845,700 | — | — |
| 2004-11-09 | $6.56 | $6.56 | 1,675,400 | — | — |
| 2004-11-08 | $6.52 | $6.52 | 1,949,800 | — | — |
| 2004-11-05 | $6.48 | $6.48 | 3,311,700 | — | — |
| 2004-11-04 | $6.09 | $6.09 | 1,573,500 | — | — |
| 2004-11-03 | $5.94 | $5.94 | 3,197,600 | — | — |
| 2004-11-02 | $6.06 | $6.06 | 2,208,700 | — | — |
| 2004-11-01 | $5.90 | $5.90 | 907,800 | — | — |
| 2004-10-29 | $5.85 | $5.85 | 1,629,000 | — | — |
| 2004-10-28 | $5.90 | $5.90 | 1,723,300 | — | — |
| 2004-10-27 | $5.70 | $5.70 | 2,419,200 | — | — |
| 2004-10-26 | $5.55 | $5.55 | 1,870,000 | — | — |
| 2004-10-25 | $5.60 | $5.60 | 1,585,600 | — | — |
| 2004-10-22 | $5.52 | $5.52 | 3,677,600 | — | — |
| 2004-10-21 | $5.74 | $5.74 | 5,090,200 | — | — |
| 2004-10-20 | $5.31 | $5.31 | 3,098,400 | — | — |
| 2004-10-19 | $5.47 | $5.47 | 3,756,400 | — | — |
| 2004-10-18 | $5.44 | $5.44 | 3,494,900 | — | — |
| 2004-10-15 | $5.14 | $5.14 | 1,428,300 | — | — |
| 2004-10-14 | $5.20 | $5.20 | 1,098,400 | — | — |
| 2004-10-13 | $5.39 | $5.39 | 2,463,000 | — | — |
| 2004-10-12 | $5.20 | $5.20 | 947,700 | — | — |
| 2004-10-11 | $5.26 | $5.26 | 1,584,200 | — | — |
| 2004-10-08 | $5.18 | $5.18 | 2,425,500 | — | — |
| 2004-10-07 | $5.09 | $5.09 | 2,103,900 | — | — |
| 2004-10-06 | $5.04 | $5.04 | 1,838,400 | — | — |
| 2004-10-05 | $5.04 | $5.04 | 2,678,800 | — | — |
| 2004-10-04 | $4.86 | $4.86 | 2,316,700 | — | — |
| 2004-10-01 | $4.64 | $4.64 | 1,664,600 | — | — |
| 2004-09-30 | $4.45 | $4.45 | 889,700 | — | — |
| 2004-09-29 | $4.44 | $4.44 | 926,100 | — | — |
| 2004-09-28 | $4.41 | $4.41 | 1,147,000 | — | — |
| 2004-09-27 | $4.30 | $4.30 | 1,732,900 | — | — |
| 2004-09-24 | $4.52 | $4.52 | 1,206,800 | — | — |
| 2004-09-23 | $4.69 | $4.69 | 848,500 | — | — |
| 2004-09-22 | $4.60 | $4.60 | 1,013,100 | — | — |
| 2004-09-21 | $4.78 | $4.78 | 1,163,100 | — | — |
| 2004-09-20 | $4.70 | $4.70 | 2,245,700 | — | — |
| 2004-09-17 | $4.79 | $4.79 | 2,382,300 | — | — |
| 2004-09-16 | $4.97 | $4.97 | 715,300 | — | — |
| 2004-09-15 | $4.95 | $4.95 | 1,137,900 | — | — |
| 2004-09-14 | $5.10 | $5.10 | 650,300 | — | — |
| 2004-09-13 | $5.12 | $5.12 | 1,366,000 | — | — |
| 2004-09-10 | $5.16 | $5.16 | 1,889,800 | — | — |
| 2004-09-09 | $4.87 | $4.87 | 1,337,100 | — | — |
| 2004-09-08 | $4.64 | $4.64 | 1,127,400 | — | — |
| 2004-09-07 | $4.66 | $4.66 | 936,500 | — | — |
| 2004-09-03 | $4.66 | $4.66 | 1,164,400 | — | — |
| 2004-09-02 | $4.74 | $4.74 | 1,107,100 | — | — |
| 2004-09-01 | $4.76 | $4.76 | 1,705,100 | — | — |
| 2004-08-31 | $4.65 | $4.65 | 1,247,400 | — | — |
| 2004-08-30 | $4.73 | $4.73 | 605,800 | — | — |
| 2004-08-27 | $4.86 | $4.86 | 619,500 | — | — |
| 2004-08-26 | $4.80 | $4.80 | 791,800 | — | — |
| 2004-08-25 | $4.85 | $4.85 | 934,500 | — | — |
| 2004-08-24 | $4.84 | $4.84 | 871,800 | — | — |
| 2004-08-23 | $4.77 | $4.77 | 474,000 | — | — |
| 2004-08-20 | $4.71 | $4.71 | 947,800 | — | — |
| 2004-08-19 | $4.63 | $4.63 | 612,200 | — | — |
| 2004-08-18 | $4.78 | $4.78 | 1,212,600 | — | — |
| 2004-08-17 | $4.56 | $4.56 | 957,400 | — | — |
| 2004-08-16 | $4.48 | $4.48 | 1,137,600 | — | — |
| 2004-08-13 | $4.38 | $4.38 | 1,588,700 | — | — |
| 2004-08-12 | $4.48 | $4.48 | 2,758,800 | — | — |
| 2004-08-11 | $4.63 | $4.63 | 2,418,500 | — | — |
| 2004-08-10 | $4.99 | $4.99 | 1,026,400 | — | — |
| 2004-08-09 | $4.83 | $4.83 | 1,138,600 | — | — |
| 2004-08-06 | $4.85 | $4.85 | 2,033,700 | — | — |
| 2004-08-05 | $5.06 | $5.06 | 2,483,600 | — | — |
| 2004-08-04 | $5.10 | $5.10 | 2,443,600 | — | — |
| 2004-08-03 | $5.11 | $5.11 | 1,126,200 | — | — |
| 2004-08-02 | $5.24 | $5.24 | 1,790,700 | — | — |
| 2004-07-30 | $5.42 | $5.42 | 3,554,000 | — | — |
| 2004-07-29 | $5.30 | $5.30 | 1,675,700 | — | — |
| 2004-07-28 | $5.01 | $5.01 | 1,716,100 | — | — |
| 2004-07-27 | $5.08 | $5.08 | 2,540,600 | — | — |
| 2004-07-26 | $4.95 | $4.95 | 2,415,400 | — | — |
| 2004-07-23 | $5.17 | $5.17 | 5,177,800 | — | — |
| 2004-07-22 | $5.24 | $5.24 | 6,271,600 | — | — |
| 2004-07-21 | $5.58 | $5.58 | 5,637,300 | — | — |
| 2004-07-20 | $5.66 | $5.66 | 4,751,200 | — | — |
| 2004-07-19 | $5.07 | $5.07 | 1,653,100 | — | — |
| 2004-07-16 | $5.14 | $5.14 | 1,970,500 | — | — |
| 2004-07-15 | $5.38 | $5.38 | 2,780,900 | — | — |
| 2004-07-14 | $5.22 | $5.22 | 3,272,100 | — | — |
| 2004-07-13 | $5.37 | $5.37 | 2,925,100 | — | — |
| 2004-07-12 | $5.22 | $5.22 | 2,194,200 | — | — |
| 2004-07-09 | $5.36 | $5.36 | 2,341,700 | — | — |
| 2004-07-08 | $5.20 | $5.20 | 2,771,500 | — | — |
| 2004-07-07 | $5.26 | $5.26 | 3,141,000 | — | — |
| 2004-07-06 | $5.10 | $5.10 | 2,096,600 | — | — |
| 2004-07-02 | $5.30 | $5.30 | 1,099,300 | — | — |
| 2004-07-01 | $5.36 | $5.36 | 2,144,000 | — | — |
| 2004-06-30 | $5.52 | $5.52 | 4,929,600 | — | — |
| 2004-06-29 | $5.16 | $5.16 | 2,343,500 | — | — |
| 2004-06-28 | $5.17 | $5.17 | 2,604,900 | — | — |
| 2004-06-25 | $5.29 | $5.29 | 1,880,500 | — | — |
| 2004-06-24 | $5.27 | $5.27 | 2,216,400 | — | — |
| 2004-06-23 | $5.48 | $5.48 | 3,268,400 | — | — |
| 2004-06-22 | $5.25 | $5.25 | 1,197,000 | — | — |
| 2004-06-21 | $5.07 | $5.07 | 1,214,800 | — | — |
| 2004-06-18 | $5.09 | $5.09 | 1,275,700 | — | — |
| 2004-06-17 | $5.06 | $5.06 | 803,000 | — | — |
| 2004-06-16 | $5.21 | $5.21 | 845,900 | — | — |
| 2004-06-15 | $5.22 | $5.22 | 1,281,000 | — | — |
| 2004-06-14 | $5.05 | $5.05 | 1,417,700 | — | — |
| 2004-06-10 | $5.28 | $5.28 | 1,638,900 | — | — |
| 2004-06-09 | $5.32 | $5.32 | 5,254,800 | — | — |
| 2004-06-08 | $5.48 | $5.48 | 4,881,100 | — | — |
| 2004-06-07 | $5.19 | $5.19 | 2,986,800 | — | — |
| 2004-06-04 | $5.06 | $5.06 | 1,619,900 | — | — |
| 2004-06-03 | $4.97 | $4.97 | 2,363,100 | — | — |
| 2004-06-02 | $5.23 | $5.23 | 1,116,300 | — | — |
| 2004-06-01 | $5.29 | $5.29 | 1,471,000 | — | — |
| 2004-05-28 | $5.32 | $5.32 | 1,342,500 | — | — |
| 2004-05-27 | $5.36 | $5.36 | 2,371,000 | — | — |
| 2004-05-26 | $5.29 | $5.29 | 2,217,000 | — | — |
| 2004-05-25 | $5.27 | $5.27 | 2,387,600 | — | — |
| 2004-05-24 | $5.21 | $5.21 | 3,530,500 | — | — |
| 2004-05-21 | $5.08 | $5.08 | 2,397,100 | — | — |
| 2004-05-20 | $4.96 | $4.96 | 2,723,400 | — | — |
| 2004-05-19 | $5.14 | $5.14 | 5,393,800 | — | — |
| 2004-05-18 | $4.91 | $4.91 | 2,174,200 | — | — |
| 2004-05-17 | $4.89 | $4.89 | 3,969,500 | — | — |
| 2004-05-14 | $4.98 | $4.98 | 2,738,700 | — | — |
| 2004-05-13 | $5.30 | $5.30 | 2,303,600 | — | — |
| 2004-05-12 | $5.27 | $5.27 | 3,415,000 | — | — |
| 2004-05-11 | $5.40 | $5.40 | 3,586,300 | — | — |
| 2004-05-10 | $5.25 | $5.25 | 3,084,800 | — | — |
| 2004-05-07 | $5.57 | $5.57 | 2,812,700 | — | — |
| 2004-05-06 | $5.59 | $5.59 | 2,651,100 | — | — |
| 2004-05-05 | $5.79 | $5.79 | 2,155,000 | — | — |
| 2004-05-04 | $5.93 | $5.93 | 4,788,500 | — | — |
| 2004-05-03 | $5.65 | $5.65 | 4,197,300 | — | — |
| 2004-04-30 | $5.53 | $5.53 | 3,866,000 | — | — |
| 2004-04-29 | $6.01 | $6.01 | 3,983,000 | — | — |
| 2004-04-28 | $6.39 | $6.39 | 3,263,200 | — | — |
| 2004-04-27 | $6.53 | $6.53 | 2,211,300 | — | — |
| 2004-04-26 | $6.69 | $6.69 | 1,802,500 | — | — |
| 2004-04-23 | $6.73 | $6.73 | 2,646,700 | — | — |
| 2004-04-22 | $6.88 | $6.88 | 2,304,900 | — | — |
| 2004-04-21 | $6.84 | $6.84 | 4,141,800 | — | — |
| 2004-04-20 | $6.50 | $6.50 | 3,388,700 | — | — |
| 2004-04-19 | $6.82 | $6.82 | 3,536,600 | — | — |
| 2004-04-16 | $6.84 | $6.84 | 7,138,800 | — | — |
| 2004-04-15 | $7.33 | $7.33 | 11,844,800 | — | — |
| 2004-04-14 | $7.46 | $7.46 | 4,371,800 | — | — |
| 2004-04-13 | $7.34 | $7.34 | 3,717,100 | — | — |
| 2004-04-12 | $7.52 | $7.52 | 3,443,400 | — | — |
| 2004-04-08 | $7.79 | $7.79 | 2,421,300 | — | — |
| 2004-04-07 | $7.91 | $7.91 | 2,964,800 | — | — |
| 2004-04-06 | $7.86 | $7.86 | 5,862,900 | — | — |
| 2004-04-05 | $7.75 | $7.75 | 1,785,900 | — | — |
| 2004-04-02 | $7.61 | $7.61 | 3,464,600 | — | — |
| 2004-04-01 | $7.43 | $7.43 | 6,449,400 | — | — |
| 2004-03-31 | $7.21 | $7.21 | 4,149,400 | — | — |
| 2004-03-30 | $7.49 | $7.49 | 6,504,800 | — | — |
| 2004-03-29 | $6.91 | $6.91 | 3,060,100 | — | — |
| 2004-03-26 | $6.89 | $6.89 | 2,919,100 | — | — |
| 2004-03-25 | $6.84 | $6.84 | 4,078,000 | — | — |
| 2004-03-24 | $6.50 | $6.50 | 3,342,400 | — | — |
| 2004-03-23 | $6.52 | $6.52 | 5,692,000 | — | — |
| 2004-03-22 | $6.38 | $6.38 | 3,114,000 | — | — |
| 2004-03-19 | $6.56 | $6.56 | 3,553,000 | — | — |
| 2004-03-18 | $6.88 | $6.88 | 3,336,700 | — | — |
| 2004-03-17 | $6.97 | $6.97 | 2,633,300 | — | — |
| 2004-03-16 | $6.75 | $6.75 | 5,286,200 | — | — |
| 2004-03-15 | $6.91 | $6.91 | 3,558,100 | — | — |
| 2004-03-12 | $7.29 | $7.29 | 2,862,200 | — | — |
| 2004-03-11 | $7.06 | $7.06 | 4,094,700 | — | — |
| 2004-03-10 | $7.34 | $7.34 | 2,732,500 | — | — |
| 2004-03-09 | $7.50 | $7.50 | 5,771,300 | — | — |
| 2004-03-08 | $7.92 | $7.92 | 3,284,800 | — | — |
| 2004-03-05 | $8.07 | $8.07 | 2,489,200 | — | — |
| 2004-03-04 | $8.17 | $8.17 | 2,962,600 | — | — |
| 2004-03-03 | $7.89 | $7.89 | 3,987,500 | — | — |
| 2004-03-02 | $8.21 | $8.21 | 3,258,500 | — | — |
| 2004-03-01 | $8.14 | $8.14 | 2,463,200 | — | — |
| 2004-02-27 | $8.05 | $8.05 | 1,854,100 | — | — |
| 2004-02-26 | $8.12 | $8.12 | 5,814,900 | — | — |
| 2004-02-25 | $7.81 | $7.81 | 5,623,600 | — | — |
| 2004-02-24 | $7.98 | $7.98 | 5,911,000 | — | — |
| 2004-02-23 | $7.64 | $7.64 | 5,669,800 | — | — |
| 2004-02-20 | $8.16 | $8.16 | 3,576,900 | — | — |
| 2004-02-19 | $8.44 | $8.44 | 2,368,200 | — | — |
| 2004-02-18 | $8.84 | $8.84 | 4,126,100 | — | — |
| 2004-02-17 | $8.53 | $8.53 | 4,396,200 | — | — |
| 2004-02-13 | $8.25 | $8.25 | 4,769,800 | — | — |
| 2004-02-12 | $8.27 | $8.27 | 4,315,700 | — | — |
| 2004-02-11 | $8.47 | $8.47 | 2,429,000 | — | — |
| 2004-02-10 | $8.29 | $8.29 | 2,832,100 | — | — |
| 2004-02-09 | $8.30 | $8.30 | 3,490,000 | — | — |
| 2004-02-06 | $8.64 | $8.64 | 4,439,900 | — | — |
| 2004-02-05 | $7.84 | $7.84 | 2,824,400 | — | — |
| 2004-02-04 | $7.81 | $7.81 | 6,692,800 | — | — |
| 2004-02-03 | $8.36 | $8.36 | 2,864,500 | — | — |
| 2004-02-02 | $8.39 | $8.39 | 3,072,200 | — | — |
| 2004-01-30 | $8.49 | $8.49 | 3,452,300 | — | — |
| 2004-01-29 | $8.45 | $8.45 | 9,945,900 | — | — |
| 2004-01-28 | $9.21 | $9.21 | 3,964,000 | — | — |
| 2004-01-27 | $9.52 | $9.52 | 3,889,700 | — | — |
| 2004-01-26 | $9.51 | $9.51 | 4,219,600 | — | — |
| 2004-01-23 | $9.11 | $9.11 | 5,470,700 | — | — |
| 2004-01-22 | $9.63 | $9.63 | 4,031,900 | — | — |
| 2004-01-21 | $9.57 | $9.57 | 3,860,200 | — | — |
| 2004-01-20 | $9.90 | $9.90 | 9,010,000 | — | — |
| 2004-01-16 | $10.20 | $10.20 | 9,045,700 | — | — |
| 2004-01-15 | $9.44 | $9.44 | 7,057,100 | — | — |
| 2004-01-14 | $8.95 | $8.95 | 3,348,600 | — | — |
| 2004-01-13 | $9.04 | $9.04 | 6,456,300 | — | — |
| 2004-01-12 | $8.94 | $8.94 | 5,304,600 | — | — |
| 2004-01-09 | $8.55 | $8.55 | 6,800,600 | — | — |
| 2004-01-08 | $8.65 | $8.65 | 7,702,100 | — | — |
| 2004-01-07 | $7.83 | $7.83 | 2,075,200 | — | — |
| 2004-01-06 | $7.88 | $7.88 | 3,058,700 | — | — |
| 2004-01-05 | $7.82 | $7.82 | 4,629,200 | — | — |
| 2004-01-02 | $7.31 | $7.31 | 1,853,900 | — | — |