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
- 1988-09-26 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 | $6.04 | $31.62 | 25,500 | — | — |
| 2004-12-30 | $6.02 | $31.51 | 12,200 | — | — |
| 2004-12-29 | $5.99 | $31.36 | 58,300 | — | — |
| 2004-12-28 | $6.03 | $31.41 | 70,600 | — | — |
| 2004-12-27 | $6.03 | $31.41 | 50,700 | — | — |
| 2004-12-23 | $6.05 | $31.51 | 28,100 | — | — |
| 2004-12-22 | $6.04 | $31.46 | 52,000 | — | — |
| 2004-12-21 | $6.02 | $31.36 | 30,400 | — | — |
| 2004-12-20 | $6.03 | $31.41 | 40,800 | — | — |
| 2004-12-17 | $6.02 | $31.36 | 22,500 | — | — |
| 2004-12-16 | $6.06 | $31.57 | 84,200 | — | — |
| 2004-12-15 | $5.98 | $31.15 | 55,800 | — | — |
| 2004-12-14 | $6.04 | $31.46 | 30,600 | — | — |
| 2004-12-13 | $6.04 | $31.46 | 32,900 | — | — |
| 2004-12-10 | $6.01 | $31.30 | 23,500 | — | — |
| 2004-12-09 | $6.01 | $31.30 | 31,500 | — | — |
| 2004-12-08 | $6.01 | $31.30 | 64,800 | — | — |
| 2004-12-07 | $5.97 | $31.10 | 33,200 | — | — |
| 2004-12-06 | $5.99 | $31.20 | 41,600 | — | — |
| 2004-12-03 | $5.98 | $31.15 | 45,700 | — | — |
| 2004-12-02 | $5.99 | $31.20 | 67,900 | — | — |
| 2004-12-01 | $5.98 | $31.15 | 129,800 | — | — |
| 2004-11-30 | $6.00 | $31.25 | 40,000 | — | — |
| 2004-11-29 | $5.97 | $31.10 | 70,300 | — | — |
| 2004-11-26 | $6.01 | $31.30 | 11,000 | — | — |
| 2004-11-24 | $6.03 | $31.25 | 63,500 | — | — |
| 2004-11-23 | $5.95 | $30.84 | 55,900 | — | — |
| 2004-11-22 | $5.98 | $30.99 | 33,400 | — | — |
| 2004-11-19 | $5.95 | $30.84 | 39,100 | — | — |
| 2004-11-18 | $5.91 | $30.63 | 56,800 | — | — |
| 2004-11-17 | $5.97 | $30.94 | 45,600 | — | — |
| 2004-11-16 | $5.93 | $30.73 | 59,100 | — | — |
| 2004-11-15 | $5.91 | $30.63 | 37,400 | — | — |
| 2004-11-12 | $5.94 | $30.79 | 29,100 | — | — |
| 2004-11-11 | $5.90 | $30.58 | 62,200 | — | — |
| 2004-11-10 | $5.86 | $30.37 | 23,700 | — | — |
| 2004-11-09 | $5.85 | $30.32 | 43,600 | — | — |
| 2004-11-08 | $5.85 | $30.32 | 28,300 | — | — |
| 2004-11-05 | $5.85 | $30.32 | 101,100 | — | — |
| 2004-11-04 | $5.87 | $30.42 | 87,100 | — | — |
| 2004-11-03 | $5.87 | $30.42 | 45,000 | — | — |
| 2004-11-02 | $5.88 | $30.48 | 55,400 | — | — |
| 2004-11-01 | $5.86 | $30.37 | 57,800 | — | — |
| 2004-10-29 | $5.88 | $30.48 | 27,000 | — | — |
| 2004-10-28 | $5.89 | $30.53 | 37,500 | — | — |
| 2004-10-27 | $5.86 | $30.37 | 24,700 | — | — |
| 2004-10-26 | $5.91 | $30.48 | 55,000 | — | — |
| 2004-10-25 | $5.86 | $30.22 | 104,200 | — | — |
| 2004-10-22 | $5.82 | $30.01 | 23,900 | — | — |
| 2004-10-21 | $5.77 | $29.75 | 17,300 | — | — |
| 2004-10-20 | $5.79 | $29.86 | 56,700 | — | — |
| 2004-10-19 | $5.81 | $29.96 | 27,300 | — | — |
| 2004-10-18 | $5.83 | $30.06 | 73,500 | — | — |
| 2004-10-15 | $5.79 | $29.86 | 14,100 | — | — |
| 2004-10-14 | $5.82 | $30.01 | 47,500 | — | — |
| 2004-10-13 | $5.84 | $30.11 | 60,400 | — | — |
| 2004-10-12 | $5.82 | $30.01 | 36,100 | — | — |
| 2004-10-11 | $5.83 | $30.06 | 47,300 | — | — |
| 2004-10-08 | $5.82 | $30.01 | 42,800 | — | — |
| 2004-10-07 | $5.78 | $29.80 | 33,100 | — | — |
| 2004-10-06 | $5.83 | $30.06 | 48,600 | — | — |
| 2004-10-05 | $5.76 | $29.70 | 39,000 | — | — |
| 2004-10-04 | $5.82 | $30.01 | 42,300 | — | — |
| 2004-10-01 | $5.76 | $29.70 | 173,300 | — | — |
| 2004-09-30 | $5.76 | $29.70 | 17,900 | — | — |
| 2004-09-29 | $5.73 | $29.55 | 34,700 | — | — |
| 2004-09-28 | $5.74 | $29.60 | 36,800 | — | — |
| 2004-09-27 | $5.79 | $29.70 | 26,000 | — | — |
| 2004-09-24 | $5.79 | $29.70 | 16,100 | — | — |
| 2004-09-23 | $5.73 | $29.39 | 22,000 | — | — |
| 2004-09-22 | $5.77 | $29.60 | 44,900 | — | — |
| 2004-09-21 | $5.77 | $29.60 | 29,400 | — | — |
| 2004-09-20 | $5.75 | $29.50 | 66,100 | — | — |
| 2004-09-17 | $5.78 | $29.65 | 54,700 | — | — |
| 2004-09-16 | $5.73 | $29.39 | 22,500 | — | — |
| 2004-09-15 | $5.74 | $29.45 | 46,600 | — | — |
| 2004-09-14 | $5.69 | $29.19 | 34,000 | — | — |
| 2004-09-13 | $5.71 | $29.29 | 40,600 | — | — |
| 2004-09-10 | $5.71 | $29.29 | 51,100 | — | — |
| 2004-09-09 | $5.68 | $29.14 | 44,300 | — | — |
| 2004-09-08 | $5.70 | $29.24 | 54,900 | — | — |
| 2004-09-07 | $5.66 | $29.03 | 24,100 | — | — |
| 2004-09-03 | $5.72 | $29.34 | 48,000 | — | — |
| 2004-09-02 | $5.67 | $29.09 | 37,400 | — | — |
| 2004-09-01 | $5.69 | $29.19 | 21,200 | — | — |
| 2004-08-31 | $5.65 | $28.98 | 71,900 | — | — |
| 2004-08-30 | $5.68 | $29.14 | 61,400 | — | — |
| 2004-08-27 | $5.60 | $28.73 | 32,200 | — | — |
| 2004-08-26 | $5.58 | $28.47 | 75,400 | — | — |
| 2004-08-25 | $5.57 | $28.42 | 60,100 | — | — |
| 2004-08-24 | $5.57 | $28.42 | 30,800 | — | — |
| 2004-08-23 | $5.57 | $28.42 | 28,800 | — | — |
| 2004-08-20 | $5.60 | $28.57 | 34,500 | — | — |
| 2004-08-19 | $5.59 | $28.52 | 29,700 | — | — |
| 2004-08-18 | $5.59 | $28.52 | 10,800 | — | — |
| 2004-08-17 | $5.61 | $28.62 | 43,400 | — | — |
| 2004-08-16 | $5.59 | $28.52 | 44,400 | — | — |
| 2004-08-13 | $5.55 | $28.32 | 30,300 | — | — |
| 2004-08-12 | $5.54 | $28.27 | 32,000 | — | — |
| 2004-08-11 | $5.51 | $28.11 | 37,200 | — | — |
| 2004-08-10 | $5.55 | $28.32 | 38,200 | — | — |
| 2004-08-09 | $5.49 | $28.01 | 64,800 | — | — |
| 2004-08-06 | $5.51 | $28.11 | 45,100 | — | — |
| 2004-08-05 | $5.48 | $27.96 | 45,400 | — | — |
| 2004-08-04 | $5.49 | $28.01 | 35,000 | — | — |
| 2004-08-03 | $5.48 | $27.96 | 72,100 | — | — |
| 2004-08-02 | $5.48 | $27.96 | 25,900 | — | — |
| 2004-07-30 | $5.49 | $28.01 | 18,200 | — | — |
| 2004-07-29 | $5.45 | $27.81 | 26,000 | — | — |
| 2004-07-28 | $5.40 | $27.55 | 34,400 | — | — |
| 2004-07-27 | $5.40 | $27.40 | 44,900 | — | — |
| 2004-07-26 | $5.43 | $27.55 | 50,600 | — | — |
| 2004-07-23 | $5.46 | $27.70 | 30,400 | — | — |
| 2004-07-22 | $5.45 | $27.65 | 14,300 | — | — |
| 2004-07-21 | $5.46 | $27.70 | 37,500 | — | — |
| 2004-07-20 | $5.51 | $27.96 | 28,500 | — | — |
| 2004-07-19 | $5.50 | $27.91 | 38,900 | — | — |
| 2004-07-16 | $5.50 | $27.91 | 91,200 | — | — |
| 2004-07-15 | $5.48 | $27.81 | 32,000 | — | — |
| 2004-07-14 | $5.44 | $27.60 | 56,000 | — | — |
| 2004-07-13 | $5.42 | $27.50 | 27,200 | — | — |
| 2004-07-12 | $5.41 | $27.45 | 26,900 | — | — |
| 2004-07-09 | $5.42 | $27.50 | 18,000 | — | — |
| 2004-07-08 | $5.42 | $27.50 | 49,200 | — | — |
| 2004-07-07 | $5.40 | $27.40 | 57,100 | — | — |
| 2004-07-06 | $5.37 | $27.25 | 20,800 | — | — |
| 2004-07-02 | $5.41 | $27.45 | 27,600 | — | — |
| 2004-07-01 | $5.35 | $27.15 | 35,300 | — | — |
| 2004-06-30 | $5.39 | $27.35 | 36,700 | — | — |
| 2004-06-29 | $5.34 | $27.09 | 20,500 | — | — |
| 2004-06-28 | $5.32 | $26.99 | 20,600 | — | — |
| 2004-06-25 | $5.34 | $26.94 | 36,400 | — | — |
| 2004-06-24 | $5.34 | $26.94 | 24,600 | — | — |
| 2004-06-23 | $5.36 | $27.04 | 27,900 | — | — |
| 2004-06-22 | $5.36 | $27.04 | 42,100 | — | — |
| 2004-06-21 | $5.30 | $26.74 | 36,600 | — | — |
| 2004-06-18 | $5.29 | $26.69 | 35,300 | — | — |
| 2004-06-17 | $5.34 | $26.94 | 24,100 | — | — |
| 2004-06-16 | $5.30 | $26.74 | 64,800 | — | — |
| 2004-06-15 | $5.32 | $26.84 | 91,000 | — | — |
| 2004-06-14 | $5.34 | $26.94 | 23,700 | — | — |
| 2004-06-10 | $5.34 | $26.94 | 54,600 | — | — |
| 2004-06-09 | $5.42 | $27.35 | 54,500 | — | — |
| 2004-06-08 | $5.44 | $27.45 | 49,600 | — | — |
| 2004-06-07 | $5.36 | $27.04 | 37,600 | — | — |
| 2004-06-04 | $5.37 | $27.09 | 48,400 | — | — |
| 2004-06-03 | $5.36 | $27.04 | 46,400 | — | — |
| 2004-06-02 | $5.30 | $26.74 | 62,900 | — | — |
| 2004-06-01 | $5.33 | $26.89 | 50,000 | — | — |
| 2004-05-28 | $5.29 | $26.69 | 57,100 | — | — |
| 2004-05-27 | $5.30 | $26.74 | 75,600 | — | — |
| 2004-05-26 | $5.25 | $26.49 | 100,000 | — | — |
| 2004-05-25 | $5.25 | $26.34 | 68,500 | — | — |
| 2004-05-24 | $5.24 | $26.29 | 56,200 | — | — |
| 2004-05-21 | $5.20 | $26.09 | 55,300 | — | — |
| 2004-05-20 | $5.24 | $26.29 | 84,400 | — | — |
| 2004-05-19 | $5.19 | $26.04 | 23,400 | — | — |
| 2004-05-18 | $5.25 | $26.34 | 35,300 | — | — |
| 2004-05-17 | $5.20 | $26.09 | 59,400 | — | — |
| 2004-05-14 | $5.25 | $26.34 | 34,600 | — | — |
| 2004-05-13 | $5.15 | $25.84 | 60,100 | — | — |
| 2004-05-12 | $5.15 | $25.84 | 30,000 | — | — |
| 2004-05-11 | $5.17 | $25.94 | 56,000 | — | — |
| 2004-05-10 | $5.15 | $25.84 | 105,300 | — | — |
| 2004-05-07 | $5.25 | $26.34 | 192,200 | — | — |
| 2004-05-06 | $5.45 | $27.34 | 28,500 | — | — |
| 2004-05-05 | $5.40 | $27.09 | 44,400 | — | — |
| 2004-05-04 | $5.40 | $27.09 | 83,000 | — | — |
| 2004-05-03 | $5.43 | $27.24 | 59,800 | — | — |
| 2004-04-30 | $5.45 | $27.34 | 18,800 | — | — |
| 2004-04-29 | $5.45 | $27.34 | 33,100 | — | — |
| 2004-04-28 | $5.48 | $27.49 | 26,600 | — | — |
| 2004-04-27 | $5.54 | $27.64 | 81,500 | — | — |
| 2004-04-26 | $5.44 | $27.14 | 39,800 | — | — |
| 2004-04-23 | $5.46 | $27.24 | 40,600 | — | — |
| 2004-04-22 | $5.53 | $27.59 | 85,000 | — | — |
| 2004-04-21 | $5.50 | $27.44 | 57,100 | — | — |
| 2004-04-20 | $5.55 | $27.69 | 19,000 | — | — |
| 2004-04-19 | $5.59 | $27.89 | 56,500 | — | — |
| 2004-04-16 | $5.59 | $27.89 | 55,100 | — | — |
| 2004-04-15 | $5.44 | $27.14 | 109,700 | — | — |
| 2004-04-14 | $5.48 | $27.34 | 143,400 | — | — |
| 2004-04-13 | $5.60 | $27.94 | 71,200 | — | — |
| 2004-04-12 | $5.72 | $28.54 | 42,800 | — | — |
| 2004-04-08 | $5.73 | $28.59 | 39,600 | — | — |
| 2004-04-07 | $5.71 | $28.49 | 70,600 | — | — |
| 2004-04-06 | $5.78 | $28.84 | 56,600 | — | — |
| 2004-04-05 | $5.78 | $28.84 | 70,900 | — | — |
| 2004-04-02 | $5.82 | $29.04 | 84,100 | — | — |
| 2004-04-01 | $5.83 | $29.09 | 88,700 | — | — |
| 2004-03-31 | $5.87 | $29.29 | 66,500 | — | — |
| 2004-03-30 | $5.84 | $29.14 | 72,500 | — | — |
| 2004-03-29 | $5.82 | $29.04 | 56,800 | — | — |
| 2004-03-26 | $5.81 | $28.84 | 39,400 | — | — |
| 2004-03-25 | $5.80 | $28.79 | 61,200 | — | — |
| 2004-03-24 | $5.80 | $28.79 | 62,200 | — | — |
| 2004-03-23 | $5.88 | $29.19 | 57,700 | — | — |
| 2004-03-22 | $5.87 | $29.14 | 28,000 | — | — |
| 2004-03-19 | $5.85 | $29.04 | 60,900 | — | — |
| 2004-03-18 | $5.89 | $29.24 | 50,600 | — | — |
| 2004-03-17 | $5.90 | $29.29 | 92,900 | — | — |
| 2004-03-16 | $5.85 | $29.04 | 79,300 | — | — |
| 2004-03-15 | $5.84 | $28.99 | 55,600 | — | — |
| 2004-03-12 | $5.92 | $29.38 | 40,700 | — | — |
| 2004-03-11 | $5.92 | $29.38 | 35,600 | — | — |
| 2004-03-10 | $5.91 | $29.34 | 31,300 | — | — |
| 2004-03-09 | $5.95 | $29.53 | 24,500 | — | — |
| 2004-03-08 | $5.96 | $29.58 | 58,900 | — | — |
| 2004-03-05 | $5.95 | $29.53 | 39,300 | — | — |
| 2004-03-04 | $5.92 | $29.38 | 20,900 | — | — |
| 2004-03-03 | $5.91 | $29.34 | 29,900 | — | — |
| 2004-03-02 | $5.92 | $29.38 | 22,900 | — | — |
| 2004-03-01 | $5.92 | $29.38 | 12,900 | — | — |
| 2004-02-27 | $5.87 | $29.14 | 9,700 | — | — |
| 2004-02-26 | $5.87 | $29.14 | 45,000 | — | — |
| 2004-02-25 | $5.86 | $29.09 | 21,500 | — | — |
| 2004-02-24 | $5.89 | $29.09 | 45,300 | — | — |
| 2004-02-23 | $5.88 | $29.04 | 62,200 | — | — |
| 2004-02-20 | $5.94 | $29.33 | 63,400 | — | — |
| 2004-02-19 | $5.99 | $29.58 | 39,800 | — | — |
| 2004-02-18 | $5.95 | $29.38 | 33,900 | — | — |
| 2004-02-17 | $5.97 | $29.48 | 56,600 | — | — |
| 2004-02-13 | $5.96 | $29.43 | 47,300 | — | — |
| 2004-02-12 | $5.94 | $29.33 | 29,500 | — | — |
| 2004-02-11 | $5.96 | $29.43 | 26,300 | — | — |
| 2004-02-10 | $5.92 | $29.24 | 35,300 | — | — |
| 2004-02-09 | $5.88 | $29.04 | 54,000 | — | — |
| 2004-02-06 | $5.87 | $28.99 | 72,000 | — | — |
| 2004-02-05 | $5.91 | $29.19 | 33,400 | — | — |
| 2004-02-04 | $5.92 | $29.24 | 19,700 | — | — |
| 2004-02-03 | $5.91 | $29.19 | 31,800 | — | — |
| 2004-02-02 | $5.94 | $29.33 | 59,800 | — | — |
| 2004-01-30 | $5.94 | $29.33 | 16,900 | — | — |
| 2004-01-29 | $5.94 | $29.33 | 32,600 | — | — |
| 2004-01-28 | $6.00 | $29.63 | 16,900 | — | — |
| 2004-01-27 | $5.98 | $29.38 | 55,200 | — | — |
| 2004-01-26 | $6.02 | $29.58 | 32,000 | — | — |
| 2004-01-23 | $5.99 | $29.43 | 61,600 | — | — |
| 2004-01-22 | $6.04 | $29.68 | 40,300 | — | — |
| 2004-01-21 | $6.03 | $29.63 | 51,000 | — | — |
| 2004-01-20 | $5.95 | $29.24 | 52,900 | — | — |
| 2004-01-16 | $5.90 | $28.99 | 55,700 | — | — |
| 2004-01-15 | $5.89 | $28.94 | 26,900 | — | — |
| 2004-01-14 | $5.91 | $29.04 | 24,900 | — | — |
| 2004-01-13 | $5.87 | $28.84 | 39,400 | — | — |
| 2004-01-12 | $5.88 | $28.89 | 51,500 | — | — |
| 2004-01-09 | $5.85 | $28.74 | 41,800 | — | — |
| 2004-01-08 | $5.81 | $28.55 | 30,500 | — | — |
| 2004-01-07 | $5.82 | $28.60 | 19,600 | — | — |
| 2004-01-06 | $5.81 | $28.55 | 58,900 | — | — |
| 2004-01-05 | $5.83 | $28.65 | 47,000 | — | — |
| 2004-01-02 | $5.80 | $28.50 | 23,700 | — | — |