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
- 1997-06-27 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 | $7.68 | $7.68 | 66,100 | — | — |
| 2004-12-30 | $7.64 | $7.64 | 39,900 | — | — |
| 2004-12-29 | $7.83 | $7.83 | 47,300 | — | — |
| 2004-12-28 | $7.80 | $7.80 | 107,800 | — | — |
| 2004-12-27 | $7.69 | $7.69 | 81,800 | — | — |
| 2004-12-23 | $7.68 | $7.68 | 37,000 | — | — |
| 2004-12-22 | $7.59 | $7.59 | 122,500 | — | — |
| 2004-12-21 | $7.48 | $7.48 | 88,600 | — | — |
| 2004-12-20 | $7.42 | $7.42 | 83,900 | — | — |
| 2004-12-17 | $7.33 | $7.33 | 86,600 | — | — |
| 2004-12-16 | $7.49 | $7.49 | 99,800 | — | — |
| 2004-12-15 | $7.71 | $7.71 | 166,600 | — | — |
| 2004-12-14 | $7.81 | $7.81 | 241,800 | — | — |
| 2004-12-13 | $7.59 | $7.59 | 69,900 | — | — |
| 2004-12-10 | $7.48 | $7.48 | 35,300 | — | — |
| 2004-12-09 | $7.38 | $7.38 | 52,700 | — | — |
| 2004-12-08 | $7.45 | $7.45 | 67,500 | — | — |
| 2004-12-07 | $7.06 | $7.06 | 85,700 | — | — |
| 2004-12-06 | $7.12 | $7.12 | 128,100 | — | — |
| 2004-12-03 | $7.45 | $7.45 | 62,000 | — | — |
| 2004-12-02 | $7.46 | $7.46 | 123,100 | — | — |
| 2004-12-01 | $7.45 | $7.45 | 161,200 | — | — |
| 2004-11-30 | $7.20 | $7.20 | 74,800 | — | — |
| 2004-11-29 | $7.20 | $7.20 | 55,500 | — | — |
| 2004-11-26 | $7.20 | $7.20 | 8,600 | — | — |
| 2004-11-24 | $7.19 | $7.19 | 46,200 | — | — |
| 2004-11-23 | $7.02 | $7.02 | 112,700 | — | — |
| 2004-11-22 | $7.00 | $7.00 | 74,900 | — | — |
| 2004-11-19 | $6.90 | $6.90 | 100,000 | — | — |
| 2004-11-18 | $6.85 | $6.85 | 60,500 | — | — |
| 2004-11-17 | $6.83 | $6.83 | 52,200 | — | — |
| 2004-11-16 | $6.62 | $6.62 | 74,700 | — | — |
| 2004-11-15 | $6.66 | $6.66 | 84,000 | — | — |
| 2004-11-12 | $6.55 | $6.55 | 70,500 | — | — |
| 2004-11-11 | $6.59 | $6.59 | 87,600 | — | — |
| 2004-11-10 | $6.53 | $6.53 | 39,400 | — | — |
| 2004-11-09 | $6.42 | $6.42 | 39,800 | — | — |
| 2004-11-08 | $6.42 | $6.42 | 48,300 | — | — |
| 2004-11-05 | $6.45 | $6.45 | 39,000 | — | — |
| 2004-11-04 | $6.69 | $6.69 | 173,500 | — | — |
| 2004-11-03 | $6.75 | $6.75 | 290,800 | — | — |
| 2004-11-02 | $6.73 | $6.73 | 71,600 | — | — |
| 2004-11-01 | $6.81 | $6.81 | 71,500 | — | — |
| 2004-10-29 | $6.93 | $6.93 | 76,400 | — | — |
| 2004-10-28 | $6.87 | $6.87 | 71,200 | — | — |
| 2004-10-27 | $6.70 | $6.70 | 97,900 | — | — |
| 2004-10-26 | $6.58 | $6.58 | 92,300 | — | — |
| 2004-10-25 | $6.44 | $6.44 | 53,300 | — | — |
| 2004-10-22 | $6.13 | $6.13 | 97,200 | — | — |
| 2004-10-21 | $6.30 | $6.30 | 44,800 | — | — |
| 2004-10-20 | $6.30 | $6.30 | 51,700 | — | — |
| 2004-10-19 | $6.31 | $6.31 | 37,700 | — | — |
| 2004-10-18 | $6.28 | $6.28 | 76,900 | — | — |
| 2004-10-15 | $6.35 | $6.35 | 35,300 | — | — |
| 2004-10-14 | $6.30 | $6.30 | 58,900 | — | — |
| 2004-10-13 | $6.37 | $6.37 | 82,800 | — | — |
| 2004-10-12 | $6.50 | $6.50 | 30,300 | — | — |
| 2004-10-11 | $6.24 | $6.24 | 59,900 | — | — |
| 2004-10-08 | $6.16 | $6.16 | 83,700 | — | — |
| 2004-10-07 | $6.34 | $6.34 | 61,900 | — | — |
| 2004-10-06 | $6.79 | $6.79 | 64,600 | — | — |
| 2004-10-05 | $6.73 | $6.73 | 56,200 | — | — |
| 2004-10-04 | $6.78 | $6.78 | 84,100 | — | — |
| 2004-10-01 | $6.82 | $6.82 | 258,200 | — | — |
| 2004-09-30 | $6.60 | $6.60 | 109,700 | — | — |
| 2004-09-29 | $6.80 | $6.80 | 69,800 | — | — |
| 2004-09-28 | $6.76 | $6.76 | 70,300 | — | — |
| 2004-09-27 | $6.90 | $6.90 | 31,000 | — | — |
| 2004-09-24 | $7.19 | $7.19 | 74,200 | — | — |
| 2004-09-23 | $7.13 | $7.13 | 30,700 | — | — |
| 2004-09-22 | $7.07 | $7.07 | 60,700 | — | — |
| 2004-09-21 | $7.25 | $7.25 | 46,500 | — | — |
| 2004-09-20 | $7.22 | $7.22 | 48,800 | — | — |
| 2004-09-17 | $7.25 | $7.25 | 266,600 | — | — |
| 2004-09-16 | $7.18 | $7.18 | 253,500 | — | — |
| 2004-09-15 | $7.05 | $7.05 | 126,700 | — | — |
| 2004-09-14 | $7.06 | $7.06 | 194,800 | — | — |
| 2004-09-13 | $6.95 | $6.95 | 221,500 | — | — |
| 2004-09-10 | $7.16 | $7.16 | 145,300 | — | — |
| 2004-09-09 | $7.00 | $7.00 | 268,300 | — | — |
| 2004-09-08 | $6.87 | $6.87 | 275,400 | — | — |
| 2004-09-07 | $6.73 | $6.73 | 274,700 | — | — |
| 2004-09-03 | $6.59 | $6.59 | 69,000 | — | — |
| 2004-09-02 | $6.79 | $6.79 | 65,600 | — | — |
| 2004-09-01 | $6.50 | $6.50 | 145,800 | — | — |
| 2004-08-31 | $6.70 | $6.70 | 58,300 | — | — |
| 2004-08-30 | $6.59 | $6.59 | 60,400 | — | — |
| 2004-08-27 | $6.75 | $6.75 | 142,400 | — | — |
| 2004-08-26 | $6.87 | $6.87 | 187,300 | — | — |
| 2004-08-25 | $6.80 | $6.80 | 119,000 | — | — |
| 2004-08-24 | $6.64 | $6.64 | 113,400 | — | — |
| 2004-08-23 | $6.70 | $6.70 | 160,600 | — | — |
| 2004-08-20 | $6.93 | $6.93 | 118,800 | — | — |
| 2004-08-19 | $6.71 | $6.71 | 165,800 | — | — |
| 2004-08-18 | $6.68 | $6.68 | 155,300 | — | — |
| 2004-08-17 | $6.54 | $6.54 | 103,000 | — | — |
| 2004-08-16 | $6.50 | $6.50 | 94,900 | — | — |
| 2004-08-13 | $6.29 | $6.29 | 73,100 | — | — |
| 2004-08-12 | $6.03 | $6.03 | 72,400 | — | — |
| 2004-08-11 | $6.32 | $6.32 | 94,500 | — | — |
| 2004-08-10 | $6.21 | $6.21 | 160,300 | — | — |
| 2004-08-09 | $6.29 | $6.29 | 289,900 | — | — |
| 2004-08-06 | $6.09 | $6.09 | 127,500 | — | — |
| 2004-08-05 | $6.19 | $6.19 | 337,600 | — | — |
| 2004-08-04 | $6.25 | $6.25 | 192,700 | — | — |
| 2004-08-03 | $6.11 | $6.11 | 333,800 | — | — |
| 2004-08-02 | $6.17 | $6.17 | 161,200 | — | — |
| 2004-07-30 | $5.99 | $5.99 | 132,100 | — | — |
| 2004-07-29 | $5.90 | $5.90 | 70,500 | — | — |
| 2004-07-28 | $5.95 | $5.95 | 202,100 | — | — |
| 2004-07-27 | $5.61 | $5.61 | 311,500 | — | — |
| 2004-07-26 | $5.31 | $5.31 | 308,000 | — | — |
| 2004-07-23 | $5.70 | $5.70 | 145,400 | — | — |
| 2004-07-22 | $5.99 | $5.99 | 191,700 | — | — |
| 2004-07-21 | $5.72 | $5.72 | 123,100 | — | — |
| 2004-07-20 | $6.07 | $6.07 | 123,600 | — | — |
| 2004-07-19 | $5.96 | $5.96 | 93,800 | — | — |
| 2004-07-16 | $5.75 | $5.75 | 423,200 | — | — |
| 2004-07-15 | $6.12 | $6.12 | 86,100 | — | — |
| 2004-07-14 | $6.21 | $6.21 | 112,900 | — | — |
| 2004-07-13 | $6.31 | $6.31 | 94,900 | — | — |
| 2004-07-12 | $6.41 | $6.41 | 112,600 | — | — |
| 2004-07-09 | $6.24 | $6.24 | 209,100 | — | — |
| 2004-07-08 | $6.25 | $6.25 | 148,200 | — | — |
| 2004-07-07 | $6.90 | $6.90 | 146,900 | — | — |
| 2004-07-06 | $6.89 | $6.89 | 302,800 | — | — |
| 2004-07-02 | $6.70 | $6.70 | 264,100 | — | — |
| 2004-07-01 | $6.37 | $6.37 | 256,700 | — | — |
| 2004-06-30 | $6.39 | $6.39 | 341,000 | — | — |
| 2004-06-29 | $6.59 | $6.59 | 418,400 | — | — |
| 2004-06-28 | $6.75 | $6.75 | 755,100 | — | — |
| 2004-06-25 | $6.20 | $6.20 | 2,015,100 | — | — |
| 2004-06-24 | $7.08 | $7.08 | 295,800 | — | — |
| 2004-06-23 | $7.22 | $7.22 | 203,700 | — | — |
| 2004-06-22 | $7.29 | $7.29 | 104,300 | — | — |
| 2004-06-21 | $7.33 | $7.33 | 81,200 | — | — |
| 2004-06-18 | $7.57 | $7.57 | 138,000 | — | — |
| 2004-06-17 | $7.62 | $7.62 | 81,000 | — | — |
| 2004-06-16 | $7.60 | $7.60 | 110,100 | — | — |
| 2004-06-15 | $7.50 | $7.50 | 127,600 | — | — |
| 2004-06-14 | $7.59 | $7.59 | 117,600 | — | — |
| 2004-06-10 | $7.62 | $7.62 | 47,400 | — | — |
| 2004-06-09 | $7.60 | $7.60 | 167,000 | — | — |
| 2004-06-08 | $7.62 | $7.62 | 202,800 | — | — |
| 2004-06-07 | $7.76 | $7.76 | 400,400 | — | — |
| 2004-06-04 | $7.25 | $7.25 | 47,200 | — | — |
| 2004-06-03 | $7.25 | $7.25 | 156,200 | — | — |
| 2004-06-02 | $7.21 | $7.21 | 155,500 | — | — |
| 2004-06-01 | $7.05 | $7.05 | 88,800 | — | — |
| 2004-05-28 | $7.05 | $7.05 | 62,600 | — | — |
| 2004-05-27 | $6.98 | $6.98 | 40,700 | — | — |
| 2004-05-26 | $6.99 | $6.99 | 37,400 | — | — |
| 2004-05-25 | $6.99 | $6.99 | 102,900 | — | — |
| 2004-05-24 | $7.00 | $7.00 | 78,800 | — | — |
| 2004-05-21 | $6.99 | $6.99 | 27,800 | — | — |
| 2004-05-20 | $7.00 | $7.00 | 63,200 | — | — |
| 2004-05-19 | $6.89 | $6.89 | 35,300 | — | — |
| 2004-05-18 | $6.80 | $6.80 | 47,200 | — | — |
| 2004-05-17 | $6.78 | $6.78 | 54,300 | — | — |
| 2004-05-14 | $7.09 | $7.09 | 40,000 | — | — |
| 2004-05-13 | $6.86 | $6.86 | 44,500 | — | — |
| 2004-05-12 | $6.95 | $6.95 | 81,400 | — | — |
| 2004-05-11 | $7.00 | $7.00 | 62,600 | — | — |
| 2004-05-10 | $7.00 | $7.00 | 116,300 | — | — |
| 2004-05-07 | $7.24 | $7.24 | 38,900 | — | — |
| 2004-05-06 | $7.30 | $7.30 | 99,700 | — | — |
| 2004-05-05 | $7.35 | $7.35 | 131,400 | — | — |
| 2004-05-04 | $7.20 | $7.20 | 236,300 | — | — |
| 2004-05-03 | $6.99 | $6.99 | 187,000 | — | — |
| 2004-04-30 | $6.82 | $6.82 | 155,500 | — | — |
| 2004-04-29 | $7.01 | $7.01 | 73,500 | — | — |
| 2004-04-28 | $7.26 | $7.26 | 33,700 | — | — |
| 2004-04-27 | $7.30 | $7.30 | 73,700 | — | — |
| 2004-04-26 | $7.36 | $7.36 | 178,900 | — | — |
| 2004-04-23 | $7.18 | $7.18 | 31,700 | — | — |
| 2004-04-22 | $7.17 | $7.17 | 54,600 | — | — |
| 2004-04-21 | $7.12 | $7.12 | 69,300 | — | — |
| 2004-04-20 | $7.14 | $7.14 | 86,200 | — | — |
| 2004-04-19 | $7.17 | $7.17 | 115,600 | — | — |
| 2004-04-16 | $7.20 | $7.20 | 48,700 | — | — |
| 2004-04-15 | $7.04 | $7.04 | 54,400 | — | — |
| 2004-04-14 | $7.07 | $7.07 | 73,600 | — | — |
| 2004-04-13 | $7.18 | $7.18 | 78,200 | — | — |
| 2004-04-12 | $7.30 | $7.30 | 142,800 | — | — |
| 2004-04-08 | $7.32 | $7.32 | 115,700 | — | — |
| 2004-04-07 | $7.24 | $7.24 | 48,300 | — | — |
| 2004-04-06 | $7.30 | $7.30 | 44,900 | — | — |
| 2004-04-05 | $7.20 | $7.20 | 62,700 | — | — |
| 2004-04-02 | $7.28 | $7.28 | 112,300 | — | — |
| 2004-04-01 | $7.27 | $7.27 | 115,900 | — | — |
| 2004-03-31 | $7.22 | $7.22 | 228,800 | — | — |
| 2004-03-30 | $7.18 | $7.18 | 161,200 | — | — |
| 2004-03-29 | $6.90 | $6.90 | 114,500 | — | — |
| 2004-03-26 | $7.12 | $7.12 | 68,200 | — | — |
| 2004-03-25 | $6.98 | $6.98 | 88,500 | — | — |
| 2004-03-24 | $6.76 | $6.76 | 104,200 | — | — |
| 2004-03-23 | $6.90 | $6.90 | 171,100 | — | — |
| 2004-03-22 | $7.15 | $7.15 | 115,600 | — | — |
| 2004-03-19 | $7.24 | $7.24 | 119,500 | — | — |
| 2004-03-18 | $7.30 | $7.30 | 67,100 | — | — |
| 2004-03-17 | $7.20 | $7.20 | 97,200 | — | — |
| 2004-03-16 | $7.35 | $7.35 | 190,100 | — | — |
| 2004-03-15 | $7.14 | $7.14 | 121,200 | — | — |
| 2004-03-12 | $7.30 | $7.30 | 144,000 | — | — |
| 2004-03-11 | $7.18 | $7.18 | 234,300 | — | — |
| 2004-03-10 | $7.30 | $7.30 | 207,800 | — | — |
| 2004-03-09 | $7.49 | $7.49 | 445,100 | — | — |
| 2004-03-08 | $7.35 | $7.35 | 1,571,800 | — | — |
| 2004-03-05 | $6.67 | $6.67 | 259,000 | — | — |
| 2004-03-04 | $6.65 | $6.65 | 95,400 | — | — |
| 2004-03-03 | $6.64 | $6.64 | 163,400 | — | — |
| 2004-03-02 | $6.66 | $6.66 | 148,000 | — | — |
| 2004-03-01 | $6.60 | $6.60 | 272,200 | — | — |
| 2004-02-27 | $6.49 | $6.49 | 358,600 | — | — |
| 2004-02-26 | $6.45 | $6.45 | 60,500 | — | — |
| 2004-02-25 | $6.60 | $6.60 | 95,000 | — | — |
| 2004-02-24 | $6.48 | $6.48 | 114,700 | — | — |
| 2004-02-23 | $6.42 | $6.42 | 377,200 | — | — |
| 2004-02-20 | $6.56 | $6.56 | 66,500 | — | — |
| 2004-02-19 | $6.55 | $6.55 | 173,000 | — | — |
| 2004-02-18 | $6.63 | $6.63 | 105,700 | — | — |
| 2004-02-17 | $6.67 | $6.67 | 40,700 | — | — |
| 2004-02-13 | $6.70 | $6.70 | 86,600 | — | — |
| 2004-02-12 | $6.70 | $6.70 | 153,600 | — | — |
| 2004-02-11 | $6.71 | $6.71 | 96,000 | — | — |
| 2004-02-10 | $6.60 | $6.60 | 192,700 | — | — |
| 2004-02-09 | $6.40 | $6.40 | 109,600 | — | — |
| 2004-02-06 | $6.80 | $6.80 | 131,300 | — | — |
| 2004-02-05 | $6.57 | $6.57 | 202,600 | — | — |
| 2004-02-04 | $6.79 | $6.79 | 223,500 | — | — |
| 2004-02-03 | $6.70 | $6.70 | 157,000 | — | — |
| 2004-02-02 | $6.68 | $6.68 | 224,800 | — | — |
| 2004-01-30 | $6.69 | $6.69 | 111,500 | — | — |
| 2004-01-29 | $6.46 | $6.46 | 249,100 | — | — |
| 2004-01-28 | $6.85 | $6.85 | 224,800 | — | — |
| 2004-01-27 | $6.75 | $6.75 | 148,000 | — | — |
| 2004-01-26 | $6.82 | $6.82 | 244,500 | — | — |
| 2004-01-23 | $6.77 | $6.77 | 246,500 | — | — |
| 2004-01-22 | $6.74 | $6.74 | 180,300 | — | — |
| 2004-01-21 | $6.75 | $6.75 | 574,700 | — | — |
| 2004-01-20 | $6.75 | $6.75 | 390,300 | — | — |
| 2004-01-16 | $6.55 | $6.55 | 416,300 | — | — |
| 2004-01-15 | $6.50 | $6.50 | 286,800 | — | — |
| 2004-01-14 | $6.35 | $6.35 | 205,500 | — | — |
| 2004-01-13 | $6.20 | $6.20 | 105,400 | — | — |
| 2004-01-12 | $6.01 | $6.01 | 51,200 | — | — |
| 2004-01-09 | $6.04 | $6.04 | 199,200 | — | — |
| 2004-01-08 | $6.10 | $6.10 | 464,300 | — | — |
| 2004-01-07 | $5.73 | $5.73 | 104,800 | — | — |
| 2004-01-06 | $5.70 | $5.70 | 348,000 | — | — |
| 2004-01-05 | $5.70 | $5.70 | 222,200 | — | — |
| 2004-01-02 | $5.30 | $5.30 | 90,200 | — | — |