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
- 1996-07-31 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 | $7.53 | $7.53 | 843,967 | — | — |
| 2004-12-30 | $7.62 | $7.62 | 698,915 | — | — |
| 2004-12-29 | $7.57 | $7.57 | 766,733 | — | — |
| 2004-12-28 | $7.65 | $7.65 | 1,509,554 | — | — |
| 2004-12-27 | $7.71 | $7.71 | 1,957,617 | — | — |
| 2004-12-23 | $7.45 | $7.45 | 1,845,787 | — | — |
| 2004-12-22 | $7.29 | $7.29 | 1,488,289 | — | — |
| 2004-12-21 | $7.33 | $7.33 | 5,666,542 | — | — |
| 2004-12-20 | $6.85 | $6.85 | 2,210,374 | — | — |
| 2004-12-17 | $6.51 | $6.51 | 1,582,556 | — | — |
| 2004-12-16 | $6.35 | $6.35 | 550,160 | — | — |
| 2004-12-15 | $6.34 | $6.34 | 556,508 | — | — |
| 2004-12-14 | $6.47 | $6.47 | 587,190 | — | — |
| 2004-12-13 | $6.40 | $6.40 | 539,580 | — | — |
| 2004-12-10 | $6.29 | $6.29 | 479,697 | — | — |
| 2004-12-09 | $6.36 | $6.36 | 610,360 | — | — |
| 2004-12-08 | $6.42 | $6.42 | 548,890 | — | — |
| 2004-12-07 | $6.39 | $6.39 | 609,937 | — | — |
| 2004-12-06 | $6.59 | $6.59 | 1,152,162 | — | — |
| 2004-12-03 | $6.51 | $6.51 | 501,704 | — | — |
| 2004-12-02 | $6.58 | $6.58 | 806,090 | — | — |
| 2004-12-01 | $6.54 | $6.54 | 547,938 | — | — |
| 2004-11-30 | $6.57 | $6.57 | 1,110,371 | — | — |
| 2004-11-29 | $6.77 | $6.77 | 2,165,303 | — | — |
| 2004-11-26 | $6.37 | $6.37 | 214,033 | — | — |
| 2004-11-24 | $6.35 | $6.35 | 519,901 | — | — |
| 2004-11-23 | $6.46 | $6.46 | 701,560 | — | — |
| 2004-11-22 | $6.47 | $6.47 | 682,622 | — | — |
| 2004-11-19 | $6.31 | $6.31 | 543,812 | — | — |
| 2004-11-18 | $6.53 | $6.53 | 995,366 | — | — |
| 2004-11-17 | $6.57 | $6.57 | 531,010 | — | — |
| 2004-11-16 | $6.57 | $6.57 | 372,628 | — | — |
| 2004-11-15 | $6.59 | $6.59 | 479,591 | — | — |
| 2004-11-12 | $6.59 | $6.59 | 627,288 | — | — |
| 2004-11-11 | $6.58 | $6.58 | 1,272,986 | — | — |
| 2004-11-10 | $6.90 | $6.90 | 408,176 | — | — |
| 2004-11-09 | $6.96 | $6.96 | 685,055 | — | — |
| 2004-11-08 | $6.86 | $6.86 | 894,433 | — | — |
| 2004-11-05 | $6.66 | $6.66 | 801,647 | — | — |
| 2004-11-04 | $6.60 | $6.60 | 1,330,541 | — | — |
| 2004-11-03 | $6.57 | $6.57 | 3,783,514 | — | — |
| 2004-11-02 | $7.50 | $7.50 | 3,411,415 | — | — |
| 2004-11-01 | $7.88 | $7.88 | 3,703,000 | — | — |
| 2004-10-29 | $7.43 | $7.43 | 2,041,094 | — | — |
| 2004-10-28 | $7.19 | $7.19 | 2,556,022 | — | — |
| 2004-10-27 | $6.88 | $6.88 | 1,557,482 | — | — |
| 2004-10-26 | $6.85 | $6.85 | 2,614,635 | — | — |
| 2004-10-25 | $7.33 | $7.33 | 6,837,219 | — | — |
| 2004-10-22 | $6.33 | $6.33 | 573,119 | — | — |
| 2004-10-21 | $6.50 | $6.50 | 973,995 | — | — |
| 2004-10-20 | $6.45 | $6.45 | 1,540,342 | — | — |
| 2004-10-19 | $6.10 | $6.10 | 910,197 | — | — |
| 2004-10-18 | $6.32 | $6.32 | 495,038 | — | — |
| 2004-10-15 | $6.20 | $6.20 | 605,599 | — | — |
| 2004-10-14 | $6.38 | $6.38 | 745,255 | — | — |
| 2004-10-13 | $6.62 | $6.62 | 1,250,344 | — | — |
| 2004-10-12 | $6.71 | $6.71 | 2,032,206 | — | — |
| 2004-10-11 | $6.45 | $6.45 | 752,026 | — | — |
| 2004-10-08 | $6.32 | $6.32 | 1,174,909 | — | — |
| 2004-10-07 | $6.21 | $6.21 | 490,171 | — | — |
| 2004-10-06 | $6.48 | $6.48 | 643,370 | — | — |
| 2004-10-05 | $6.53 | $6.53 | 3,304,769 | — | — |
| 2004-10-04 | $6.04 | $6.04 | 1,185,383 | — | — |
| 2004-10-01 | $5.67 | $5.67 | 170,761 | — | — |
| 2004-09-30 | $5.66 | $5.66 | 180,918 | — | — |
| 2004-09-29 | $5.71 | $5.71 | 234,453 | — | — |
| 2004-09-28 | $5.69 | $5.69 | 275,080 | — | — |
| 2004-09-27 | $5.43 | $5.43 | 433,039 | — | — |
| 2004-09-24 | $5.78 | $5.78 | 171,608 | — | — |
| 2004-09-23 | $5.83 | $5.83 | 204,300 | — | — |
| 2004-09-22 | $5.83 | $5.83 | 457,585 | — | — |
| 2004-09-21 | $5.95 | $5.95 | 228,422 | — | — |
| 2004-09-20 | $5.93 | $5.93 | 421,719 | — | — |
| 2004-09-17 | $5.86 | $5.86 | 321,526 | — | — |
| 2004-09-16 | $5.78 | $5.78 | 536,194 | — | — |
| 2004-09-15 | $5.74 | $5.74 | 197,529 | — | — |
| 2004-09-14 | $5.75 | $5.75 | 290,950 | — | — |
| 2004-09-13 | $5.75 | $5.75 | 226,200 | — | — |
| 2004-09-10 | $5.71 | $5.71 | 178,908 | — | — |
| 2004-09-09 | $5.76 | $5.76 | 203,348 | — | — |
| 2004-09-08 | $5.67 | $5.67 | 199,645 | — | — |
| 2004-09-07 | $5.84 | $5.84 | 204,511 | — | — |
| 2004-09-03 | $5.79 | $5.79 | 198,692 | — | — |
| 2004-09-02 | $5.76 | $5.76 | 307,772 | — | — |
| 2004-09-01 | $5.68 | $5.68 | 371,993 | — | — |
| 2004-08-31 | $5.48 | $5.48 | 225,248 | — | — |
| 2004-08-30 | $5.46 | $5.46 | 292,960 | — | — |
| 2004-08-27 | $5.78 | $5.78 | 238,262 | — | — |
| 2004-08-26 | $5.70 | $5.70 | 329,144 | — | — |
| 2004-08-25 | $5.71 | $5.71 | 354,853 | — | — |
| 2004-08-24 | $5.50 | $5.50 | 220,381 | — | — |
| 2004-08-23 | $5.39 | $5.39 | 270,848 | — | — |
| 2004-08-20 | $5.33 | $5.33 | 247,995 | — | — |
| 2004-08-19 | $5.22 | $5.22 | 459,489 | — | — |
| 2004-08-18 | $5.38 | $5.38 | 255,719 | — | — |
| 2004-08-17 | $5.28 | $5.28 | 292,008 | — | — |
| 2004-08-16 | $5.28 | $5.28 | 287,247 | — | — |
| 2004-08-13 | $5.18 | $5.18 | 413,995 | — | — |
| 2004-08-12 | $5.39 | $5.39 | 951,988 | — | — |
| 2004-08-11 | $5.39 | $5.39 | 609,408 | — | — |
| 2004-08-10 | $5.10 | $5.10 | 402,781 | — | — |
| 2004-08-09 | $4.94 | $4.94 | 464,145 | — | — |
| 2004-08-06 | $5.04 | $5.04 | 615,756 | — | — |
| 2004-08-05 | $5.51 | $5.51 | 361,942 | — | — |
| 2004-08-04 | $5.78 | $5.78 | 276,773 | — | — |
| 2004-08-03 | $5.84 | $5.84 | 427,749 | — | — |
| 2004-08-02 | $5.82 | $5.82 | 398,125 | — | — |
| 2004-07-30 | $6.10 | $6.10 | 485,939 | — | — |
| 2004-07-29 | $6.00 | $6.00 | 352,843 | — | — |
| 2004-07-28 | $5.98 | $5.98 | 659,028 | — | — |
| 2004-07-27 | $6.24 | $6.24 | 1,507,862 | — | — |
| 2004-07-26 | $5.54 | $5.54 | 343,427 | — | — |
| 2004-07-23 | $5.66 | $5.66 | 387,228 | — | — |
| 2004-07-22 | $5.82 | $5.82 | 631,309 | — | — |
| 2004-07-21 | $5.91 | $5.91 | 401,194 | — | — |
| 2004-07-20 | $6.29 | $6.29 | 499,376 | — | — |
| 2004-07-19 | $6.12 | $6.12 | 639,773 | — | — |
| 2004-07-16 | $6.29 | $6.29 | 355,171 | — | — |
| 2004-07-15 | $6.62 | $6.62 | 239,743 | — | — |
| 2004-07-14 | $6.64 | $6.64 | 443,514 | — | — |
| 2004-07-13 | $6.70 | $6.70 | 405,002 | — | — |
| 2004-07-12 | $6.81 | $6.81 | 288,411 | — | — |
| 2004-07-09 | $6.78 | $6.78 | 377,389 | — | — |
| 2004-07-08 | $6.70 | $6.70 | 492,287 | — | — |
| 2004-07-07 | $7.13 | $7.13 | 498,212 | — | — |
| 2004-07-06 | $7.05 | $7.05 | 318,352 | — | — |
| 2004-07-02 | $7.38 | $7.38 | 190,757 | — | — |
| 2004-07-01 | $7.42 | $7.42 | 912,525 | — | — |
| 2004-06-30 | $7.61 | $7.61 | 290,527 | — | — |
| 2004-06-29 | $7.66 | $7.66 | 291,162 | — | — |
| 2004-06-28 | $7.49 | $7.49 | 251,275 | — | — |
| 2004-06-25 | $7.60 | $7.60 | 330,519 | — | — |
| 2004-06-24 | $7.72 | $7.72 | 320,786 | — | — |
| 2004-06-23 | $7.57 | $7.57 | 230,750 | — | — |
| 2004-06-22 | $7.47 | $7.47 | 212,235 | — | — |
| 2004-06-21 | $7.38 | $7.38 | 180,812 | — | — |
| 2004-06-18 | $7.51 | $7.51 | 388,709 | — | — |
| 2004-06-17 | $7.67 | $7.67 | 340,782 | — | — |
| 2004-06-16 | $7.85 | $7.85 | 480,967 | — | — |
| 2004-06-15 | $7.74 | $7.74 | 623,268 | — | — |
| 2004-06-14 | $7.43 | $7.43 | 419,074 | — | — |
| 2004-06-10 | $7.56 | $7.56 | 741,552 | — | — |
| 2004-06-09 | $7.41 | $7.41 | 994,943 | — | — |
| 2004-06-08 | $8.08 | $8.08 | 2,053,366 | — | — |
| 2004-06-07 | $7.66 | $7.66 | 1,186,230 | — | — |
| 2004-06-04 | $7.78 | $7.78 | 1,097,675 | — | — |
| 2004-06-03 | $7.08 | $7.08 | 272,329 | — | — |
| 2004-06-02 | $7.30 | $7.30 | 404,791 | — | — |
| 2004-06-01 | $7.16 | $7.16 | 305,339 | — | — |
| 2004-05-28 | $6.97 | $6.97 | 308,619 | — | — |
| 2004-05-27 | $7.15 | $7.15 | 403,204 | — | — |
| 2004-05-26 | $7.25 | $7.25 | 467,001 | — | — |
| 2004-05-25 | $7.03 | $7.03 | 401,617 | — | — |
| 2004-05-24 | $6.74 | $6.74 | 410,716 | — | — |
| 2004-05-21 | $6.64 | $6.64 | 718,699 | — | — |
| 2004-05-20 | $6.85 | $6.85 | 489,008 | — | — |
| 2004-05-19 | $7.01 | $7.01 | 379,187 | — | — |
| 2004-05-18 | $7.08 | $7.08 | 426,586 | — | — |
| 2004-05-17 | $7.08 | $7.08 | 437,906 | — | — |
| 2004-05-14 | $7.19 | $7.19 | 379,505 | — | — |
| 2004-05-13 | $7.36 | $7.36 | 686,748 | — | — |
| 2004-05-12 | $7.57 | $7.57 | 654,585 | — | — |
| 2004-05-11 | $7.26 | $7.26 | 659,134 | — | — |
| 2004-05-10 | $6.97 | $6.97 | 699,021 | — | — |
| 2004-05-07 | $7.34 | $7.34 | 415,371 | — | — |
| 2004-05-06 | $7.53 | $7.53 | 533,549 | — | — |
| 2004-05-05 | $7.64 | $7.64 | 397,808 | — | — |
| 2004-05-04 | $7.69 | $7.69 | 765,886 | — | — |
| 2004-05-03 | $8.05 | $8.05 | 1,357,626 | — | — |
| 2004-04-30 | $7.16 | $7.16 | 1,110,794 | — | — |
| 2004-04-29 | $8.15 | $8.15 | 1,388,837 | — | — |
| 2004-04-28 | $8.85 | $8.85 | 689,075 | — | — |
| 2004-04-27 | $9.28 | $9.28 | 1,404,812 | — | — |
| 2004-04-26 | $9.67 | $9.67 | 2,972,874 | — | — |
| 2004-04-23 | $8.61 | $8.61 | 310,206 | — | — |
| 2004-04-22 | $8.66 | $8.66 | 572,907 | — | — |
| 2004-04-21 | $8.61 | $8.61 | 483,718 | — | — |
| 2004-04-20 | $8.41 | $8.41 | 432,299 | — | — |
| 2004-04-19 | $8.92 | $8.92 | 398,443 | — | — |
| 2004-04-16 | $8.60 | $8.60 | 515,246 | — | — |
| 2004-04-15 | $8.75 | $8.75 | 518,632 | — | — |
| 2004-04-14 | $8.42 | $8.42 | 494,403 | — | — |
| 2004-04-13 | $8.49 | $8.49 | 688,017 | — | — |
| 2004-04-12 | $8.84 | $8.84 | 221,016 | — | — |
| 2004-04-08 | $8.91 | $8.91 | 510,273 | — | — |
| 2004-04-07 | $9.04 | $9.04 | 344,062 | — | — |
| 2004-04-06 | $8.74 | $8.74 | 486,574 | — | — |
| 2004-04-05 | $9.08 | $9.08 | 460,653 | — | — |
| 2004-04-02 | $8.90 | $8.90 | 324,171 | — | — |
| 2004-04-01 | $8.72 | $8.72 | 787,046 | — | — |
| 2004-03-31 | $8.88 | $8.88 | 623,797 | — | — |
| 2004-03-30 | $8.62 | $8.62 | 524,662 | — | — |
| 2004-03-29 | $8.46 | $8.46 | 454,094 | — | — |
| 2004-03-26 | $8.25 | $8.25 | 341,099 | — | — |
| 2004-03-25 | $8.24 | $8.24 | 594,913 | — | — |
| 2004-03-24 | $7.84 | $7.84 | 634,483 | — | — |
| 2004-03-23 | $7.76 | $7.76 | 527,201 | — | — |
| 2004-03-22 | $7.85 | $7.85 | 521,171 | — | — |
| 2004-03-19 | $8.22 | $8.22 | 297,404 | — | — |
| 2004-03-18 | $8.22 | $8.22 | 667,704 | — | — |
| 2004-03-17 | $8.13 | $8.13 | 631,626 | — | — |
| 2004-03-16 | $7.80 | $7.80 | 919,296 | — | — |
| 2004-03-15 | $8.14 | $8.14 | 637,974 | — | — |
| 2004-03-12 | $8.41 | $8.41 | 412,937 | — | — |
| 2004-03-11 | $8.06 | $8.06 | 792,336 | — | — |
| 2004-03-10 | $8.29 | $8.29 | 845,130 | — | — |
| 2004-03-09 | $8.47 | $8.47 | 453,776 | — | — |
| 2004-03-08 | $8.53 | $8.53 | 450,814 | — | — |
| 2004-03-05 | $8.73 | $8.73 | 453,141 | — | — |
| 2004-03-04 | $8.78 | $8.78 | 505,618 | — | — |
| 2004-03-03 | $8.65 | $8.65 | 842,591 | — | — |
| 2004-03-02 | $8.34 | $8.34 | 617,343 | — | — |
| 2004-03-01 | $8.46 | $8.46 | 1,853,722 | — | — |
| 2004-02-27 | $8.66 | $8.66 | 1,909,267 | — | — |
| 2004-02-26 | $9.75 | $9.75 | 466,895 | — | — |
| 2004-02-25 | $9.57 | $9.57 | 454,623 | — | — |
| 2004-02-24 | $9.54 | $9.54 | 1,020,758 | — | — |
| 2004-02-23 | $9.84 | $9.84 | 616,285 | — | — |
| 2004-02-20 | $9.98 | $9.98 | 494,615 | — | — |
| 2004-02-19 | $9.93 | $9.93 | 566,559 | — | — |
| 2004-02-18 | $10.46 | $10.46 | 626,971 | — | — |
| 2004-02-17 | $10.22 | $10.22 | 335,703 | — | — |
| 2004-02-13 | $10.14 | $10.14 | 424,470 | — | — |
| 2004-02-12 | $10.36 | $10.36 | 772,023 | — | — |
| 2004-02-11 | $10.12 | $10.12 | 464,779 | — | — |
| 2004-02-10 | $10.22 | $10.22 | 996,319 | — | — |
| 2004-02-09 | $9.83 | $9.83 | 365,645 | — | — |
| 2004-02-06 | $9.97 | $9.97 | 508,686 | — | — |
| 2004-02-05 | $9.46 | $9.46 | 521,171 | — | — |
| 2004-02-04 | $9.59 | $9.59 | 815,612 | — | — |
| 2004-02-03 | $10.12 | $10.12 | 414,948 | — | — |
| 2004-02-02 | $10.15 | $10.15 | 698,068 | — | — |
| 2004-01-30 | $10.35 | $10.35 | 485,199 | — | — |
| 2004-01-29 | $10.41 | $10.41 | 991,981 | — | — |
| 2004-01-28 | $10.71 | $10.71 | 641,994 | — | — |
| 2004-01-27 | $11.15 | $11.15 | 1,378,997 | — | — |
| 2004-01-26 | $11.05 | $11.05 | 524,662 | — | — |
| 2004-01-23 | $10.96 | $10.96 | 471,127 | — | — |
| 2004-01-22 | $11.06 | $11.06 | 1,151,210 | — | — |
| 2004-01-21 | $11.01 | $11.01 | 4,397,894 | — | — |
| 2004-01-20 | $10.39 | $10.39 | 890,836 | — | — |
| 2004-01-16 | $10.16 | $10.16 | 587,507 | — | — |
| 2004-01-15 | $10.18 | $10.18 | 1,299,965 | — | — |
| 2004-01-14 | $10.11 | $10.11 | 382,150 | — | — |
| 2004-01-13 | $10.00 | $10.00 | 519,795 | — | — |
| 2004-01-12 | $9.99 | $9.99 | 607,715 | — | — |
| 2004-01-09 | $9.97 | $9.97 | 779,958 | — | — |
| 2004-01-08 | $9.92 | $9.92 | 1,457,924 | — | — |
| 2004-01-07 | $10.15 | $10.15 | 2,584,165 | — | — |
| 2004-01-06 | $9.52 | $9.52 | 480,438 | — | — |
| 2004-01-05 | $9.63 | $9.63 | 490,912 | — | — |
| 2004-01-02 | $9.55 | $9.55 | 465,837 | — | — |