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
- 1998-10-07 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 | $6.68 | $6.68 | 67,700 | — | — |
| 2004-12-30 | $6.56 | $6.56 | 18,200 | — | — |
| 2004-12-29 | $6.55 | $6.55 | 48,000 | — | — |
| 2004-12-28 | $6.50 | $6.50 | 10,700 | — | — |
| 2004-12-27 | $6.44 | $6.44 | 9,900 | — | — |
| 2004-12-23 | $6.36 | $6.36 | 26,700 | — | — |
| 2004-12-22 | $6.22 | $6.22 | 38,200 | — | — |
| 2004-12-21 | $6.32 | $6.32 | 17,800 | — | — |
| 2004-12-20 | $6.32 | $6.32 | 17,700 | — | — |
| 2004-12-17 | $6.31 | $6.31 | 12,100 | — | — |
| 2004-12-16 | $6.40 | $6.40 | 17,700 | — | — |
| 2004-12-15 | $6.54 | $6.54 | 21,000 | — | — |
| 2004-12-14 | $6.59 | $6.59 | 21,000 | — | — |
| 2004-12-13 | $6.59 | $6.59 | 21,800 | — | — |
| 2004-12-10 | $6.53 | $6.53 | 39,300 | — | — |
| 2004-12-09 | $6.57 | $6.57 | 24,300 | — | — |
| 2004-12-08 | $6.46 | $6.46 | 20,800 | — | — |
| 2004-12-07 | $6.41 | $6.41 | 11,500 | — | — |
| 2004-12-06 | $6.46 | $6.46 | 22,800 | — | — |
| 2004-12-03 | $6.52 | $6.52 | 12,200 | — | — |
| 2004-12-02 | $6.45 | $6.45 | 30,900 | — | — |
| 2004-12-01 | $6.51 | $6.51 | 20,100 | — | — |
| 2004-11-30 | $6.63 | $6.63 | 19,300 | — | — |
| 2004-11-29 | $6.55 | $6.55 | 24,200 | — | — |
| 2004-11-26 | $6.64 | $6.64 | 6,500 | — | — |
| 2004-11-24 | $6.70 | $6.70 | 30,100 | — | — |
| 2004-11-23 | $6.75 | $6.75 | 22,700 | — | — |
| 2004-11-22 | $6.74 | $6.74 | 21,800 | — | — |
| 2004-11-19 | $6.65 | $6.65 | 22,800 | — | — |
| 2004-11-18 | $6.27 | $6.27 | 33,700 | — | — |
| 2004-11-17 | $6.55 | $6.55 | 26,800 | — | — |
| 2004-11-16 | $6.66 | $6.66 | 13,700 | — | — |
| 2004-11-15 | $6.56 | $6.56 | 15,000 | — | — |
| 2004-11-12 | $6.67 | $6.67 | 12,400 | — | — |
| 2004-11-11 | $6.66 | $6.66 | 5,800 | — | — |
| 2004-11-10 | $6.69 | $6.69 | 29,100 | — | — |
| 2004-11-09 | $6.84 | $6.84 | 30,200 | — | — |
| 2004-11-08 | $6.63 | $6.63 | 16,900 | — | — |
| 2004-11-05 | $6.63 | $6.63 | 38,400 | — | — |
| 2004-11-04 | $6.54 | $6.54 | 56,900 | — | — |
| 2004-11-03 | $6.62 | $6.62 | 25,600 | — | — |
| 2004-11-02 | $6.64 | $6.64 | 48,100 | — | — |
| 2004-11-01 | $6.53 | $6.53 | 13,100 | — | — |
| 2004-10-29 | $6.53 | $6.53 | 35,400 | — | — |
| 2004-10-28 | $6.49 | $6.49 | 13,300 | — | — |
| 2004-10-27 | $6.44 | $6.44 | 30,700 | — | — |
| 2004-10-26 | $6.30 | $6.30 | 38,400 | — | — |
| 2004-10-25 | $6.25 | $6.25 | 35,800 | — | — |
| 2004-10-22 | $6.24 | $6.24 | 34,900 | — | — |
| 2004-10-21 | $6.07 | $6.07 | 13,600 | — | — |
| 2004-10-20 | $6.24 | $6.24 | 14,000 | — | — |
| 2004-10-19 | $6.11 | $6.11 | 37,600 | — | — |
| 2004-10-18 | $6.18 | $6.18 | 13,000 | — | — |
| 2004-10-15 | $6.38 | $6.38 | 5,100 | — | — |
| 2004-10-14 | $6.42 | $6.42 | 5,700 | — | — |
| 2004-10-13 | $6.48 | $6.48 | 39,000 | — | — |
| 2004-10-12 | $6.55 | $6.55 | 10,100 | — | — |
| 2004-10-11 | $6.66 | $6.66 | 3,800 | — | — |
| 2004-10-08 | $6.67 | $6.67 | 9,900 | — | — |
| 2004-10-07 | $6.60 | $6.60 | 7,800 | — | — |
| 2004-10-06 | $6.74 | $6.74 | 1,900 | — | — |
| 2004-10-05 | $6.74 | $6.74 | 15,500 | — | — |
| 2004-10-04 | $6.65 | $6.65 | 10,900 | — | — |
| 2004-10-01 | $6.64 | $6.64 | 32,600 | — | — |
| 2004-09-30 | $6.72 | $6.72 | 31,300 | — | — |
| 2004-09-29 | $6.55 | $6.55 | 23,500 | — | — |
| 2004-09-28 | $6.49 | $6.49 | 32,200 | — | — |
| 2004-09-27 | $6.46 | $6.46 | 12,900 | — | — |
| 2004-09-24 | $6.48 | $6.48 | 29,500 | — | — |
| 2004-09-23 | $6.49 | $6.49 | 4,400 | — | — |
| 2004-09-22 | $6.46 | $6.46 | 13,700 | — | — |
| 2004-09-21 | $6.32 | $6.32 | 14,700 | — | — |
| 2004-09-20 | $6.25 | $6.25 | 10,400 | — | — |
| 2004-09-17 | $6.38 | $6.38 | 7,800 | — | — |
| 2004-09-16 | $6.48 | $6.48 | 18,900 | — | — |
| 2004-09-15 | $6.46 | $6.46 | 25,200 | — | — |
| 2004-09-14 | $6.64 | $6.64 | 39,400 | — | — |
| 2004-09-13 | $6.57 | $6.57 | 9,900 | — | — |
| 2004-09-10 | $6.72 | $6.72 | 20,100 | — | — |
| 2004-09-09 | $6.67 | $6.67 | 22,700 | — | — |
| 2004-09-08 | $6.60 | $6.60 | 9,200 | — | — |
| 2004-09-07 | $6.67 | $6.67 | 37,400 | — | — |
| 2004-09-03 | $6.54 | $6.54 | 18,200 | — | — |
| 2004-09-02 | $6.49 | $6.49 | 74,600 | — | — |
| 2004-09-01 | $6.46 | $6.46 | 5,700 | — | — |
| 2004-08-31 | $6.41 | $6.41 | 6,500 | — | — |
| 2004-08-30 | $6.38 | $6.38 | 6,500 | — | — |
| 2004-08-27 | $6.39 | $6.39 | 7,400 | — | — |
| 2004-08-26 | $6.35 | $6.35 | 8,000 | — | — |
| 2004-08-25 | $6.43 | $6.43 | 15,800 | — | — |
| 2004-08-24 | $6.35 | $6.35 | 9,000 | — | — |
| 2004-08-23 | $6.37 | $6.37 | 11,800 | — | — |
| 2004-08-20 | $6.48 | $6.48 | 11,800 | — | — |
| 2004-08-19 | $6.45 | $6.45 | 11,500 | — | — |
| 2004-08-18 | $6.45 | $6.45 | 14,100 | — | — |
| 2004-08-17 | $6.43 | $6.43 | 12,000 | — | — |
| 2004-08-16 | $6.49 | $6.49 | 14,500 | — | — |
| 2004-08-13 | $6.33 | $6.33 | 26,900 | — | — |
| 2004-08-12 | $6.30 | $6.30 | 12,900 | — | — |
| 2004-08-11 | $6.42 | $6.42 | 70,300 | — | — |
| 2004-08-10 | $6.65 | $6.65 | 9,400 | — | — |
| 2004-08-09 | $6.54 | $6.54 | 13,700 | — | — |
| 2004-08-06 | $6.41 | $6.41 | 38,300 | — | — |
| 2004-08-05 | $6.51 | $6.51 | 38,000 | — | — |
| 2004-08-04 | $6.59 | $6.59 | 15,500 | — | — |
| 2004-08-03 | $6.62 | $6.62 | 17,000 | — | — |
| 2004-08-02 | $6.75 | $6.75 | 40,600 | — | — |
| 2004-07-30 | $6.60 | $6.60 | 31,000 | — | — |
| 2004-07-29 | $6.61 | $6.61 | 37,400 | — | — |
| 2004-07-28 | $6.64 | $6.64 | 16,900 | — | — |
| 2004-07-27 | $6.63 | $6.63 | 26,300 | — | — |
| 2004-07-26 | $6.62 | $6.62 | 26,800 | — | — |
| 2004-07-23 | $6.79 | $6.79 | 19,300 | — | — |
| 2004-07-22 | $6.79 | $6.79 | 27,400 | — | — |
| 2004-07-21 | $6.75 | $6.75 | 72,200 | — | — |
| 2004-07-20 | $6.64 | $6.64 | 26,400 | — | — |
| 2004-07-19 | $6.66 | $6.66 | 15,000 | — | — |
| 2004-07-16 | $6.63 | $6.63 | 17,800 | — | — |
| 2004-07-15 | $6.58 | $6.58 | 17,600 | — | — |
| 2004-07-14 | $6.59 | $6.59 | 17,100 | — | — |
| 2004-07-13 | $6.70 | $6.70 | 32,400 | — | — |
| 2004-07-12 | $6.60 | $6.60 | 33,400 | — | — |
| 2004-07-09 | $6.68 | $6.68 | 14,900 | — | — |
| 2004-07-08 | $6.70 | $6.70 | 39,000 | — | — |
| 2004-07-07 | $6.60 | $6.60 | 91,500 | — | — |
| 2004-07-06 | $6.61 | $6.61 | 20,700 | — | — |
| 2004-07-02 | $6.79 | $6.79 | 220,600 | — | — |
| 2004-07-01 | $6.57 | $6.57 | 54,100 | — | — |
| 2004-06-30 | $6.77 | $6.77 | 58,600 | — | — |
| 2004-06-29 | $6.73 | $6.73 | 30,500 | — | — |
| 2004-06-28 | $6.61 | $6.61 | 25,200 | — | — |
| 2004-06-25 | $6.58 | $6.58 | 25,200 | — | — |
| 2004-06-24 | $6.60 | $6.60 | 78,200 | — | — |
| 2004-06-23 | $6.39 | $6.39 | 85,500 | — | — |
| 2004-06-22 | $6.29 | $6.29 | 42,000 | — | — |
| 2004-06-21 | $6.31 | $6.31 | 22,900 | — | — |
| 2004-06-18 | $6.41 | $6.41 | 30,500 | — | — |
| 2004-06-17 | $6.28 | $6.28 | 56,600 | — | — |
| 2004-06-16 | $6.20 | $6.20 | 35,200 | — | — |
| 2004-06-15 | $6.29 | $6.29 | 29,900 | — | — |
| 2004-06-14 | $6.15 | $6.15 | 135,900 | — | — |
| 2004-06-10 | $6.34 | $6.34 | 17,400 | — | — |
| 2004-06-09 | $6.20 | $6.20 | 21,100 | — | — |
| 2004-06-08 | $6.24 | $6.24 | 20,600 | — | — |
| 2004-06-07 | $6.28 | $6.28 | 16,200 | — | — |
| 2004-06-04 | $6.19 | $6.19 | 21,200 | — | — |
| 2004-06-03 | $5.98 | $5.98 | 31,800 | — | — |
| 2004-06-02 | $6.13 | $6.13 | 193,300 | — | — |
| 2004-06-01 | $6.09 | $6.09 | 173,800 | — | — |
| 2004-05-28 | $5.97 | $5.97 | 30,400 | — | — |
| 2004-05-27 | $6.06 | $6.06 | 56,600 | — | — |
| 2004-05-26 | $6.00 | $6.00 | 21,200 | — | — |
| 2004-05-25 | $5.97 | $5.97 | 11,700 | — | — |
| 2004-05-24 | $5.93 | $5.93 | 4,700 | — | — |
| 2004-05-21 | $6.03 | $6.03 | 17,800 | — | — |
| 2004-05-20 | $5.97 | $5.97 | 100,100 | — | — |
| 2004-05-19 | $5.95 | $5.95 | 69,000 | — | — |
| 2004-05-18 | $5.75 | $5.75 | 21,900 | — | — |
| 2004-05-17 | $5.71 | $5.71 | 18,000 | — | — |
| 2004-05-14 | $5.79 | $5.79 | 16,900 | — | — |
| 2004-05-13 | $5.77 | $5.77 | 11,200 | — | — |
| 2004-05-12 | $5.83 | $5.83 | 14,000 | — | — |
| 2004-05-11 | $5.83 | $5.83 | 18,500 | — | — |
| 2004-05-10 | $5.88 | $5.88 | 22,800 | — | — |
| 2004-05-07 | $6.01 | $6.01 | 31,900 | — | — |
| 2004-05-06 | $6.08 | $6.08 | 29,100 | — | — |
| 2004-05-05 | $5.96 | $5.96 | 20,600 | — | — |
| 2004-05-04 | $5.88 | $5.88 | 18,600 | — | — |
| 2004-05-03 | $5.81 | $5.81 | 23,200 | — | — |
| 2004-04-30 | $5.76 | $5.76 | 47,900 | — | — |
| 2004-04-29 | $5.80 | $5.80 | 50,900 | — | — |
| 2004-04-28 | $5.87 | $5.87 | 39,500 | — | — |
| 2004-04-27 | $6.10 | $6.10 | 28,000 | — | — |
| 2004-04-26 | $6.21 | $6.21 | 37,500 | — | — |
| 2004-04-23 | $6.15 | $6.15 | 33,000 | — | — |
| 2004-04-22 | $6.22 | $6.22 | 19,200 | — | — |
| 2004-04-21 | $6.30 | $6.30 | 52,700 | — | — |
| 2004-04-20 | $6.17 | $6.17 | 35,600 | — | — |
| 2004-04-19 | $6.24 | $6.24 | 16,800 | — | — |
| 2004-04-16 | $6.30 | $6.30 | 19,500 | — | — |
| 2004-04-15 | $6.40 | $6.40 | 62,700 | — | — |
| 2004-04-14 | $6.41 | $6.41 | 17,100 | — | — |
| 2004-04-13 | $6.53 | $6.53 | 20,700 | — | — |
| 2004-04-12 | $6.54 | $6.54 | 18,300 | — | — |
| 2004-04-08 | $6.54 | $6.54 | 32,500 | — | — |
| 2004-04-07 | $6.78 | $6.78 | 21,400 | — | — |
| 2004-04-06 | $6.86 | $6.86 | 27,600 | — | — |
| 2004-04-05 | $6.82 | $6.82 | 43,300 | — | — |
| 2004-04-02 | $6.72 | $6.72 | 18,700 | — | — |
| 2004-04-01 | $6.60 | $6.60 | 94,400 | — | — |
| 2004-03-31 | $6.53 | $6.53 | 22,000 | — | — |
| 2004-03-30 | $6.59 | $6.59 | 37,700 | — | — |
| 2004-03-29 | $6.54 | $6.54 | 44,800 | — | — |
| 2004-03-26 | $6.45 | $6.45 | 18,200 | — | — |
| 2004-03-25 | $6.38 | $6.38 | 17,200 | — | — |
| 2004-03-24 | $6.23 | $6.23 | 5,400 | — | — |
| 2004-03-23 | $6.35 | $6.35 | 30,000 | — | — |
| 2004-03-22 | $6.22 | $6.22 | 19,900 | — | — |
| 2004-03-19 | $6.30 | $6.30 | 36,800 | — | — |
| 2004-03-18 | $6.37 | $6.37 | 17,800 | — | — |
| 2004-03-17 | $6.36 | $6.36 | 43,200 | — | — |
| 2004-03-16 | $6.32 | $6.32 | 51,500 | — | — |
| 2004-03-15 | $6.22 | $6.22 | 65,300 | — | — |
| 2004-03-12 | $6.35 | $6.35 | 49,600 | — | — |
| 2004-03-11 | $6.28 | $6.28 | 49,500 | — | — |
| 2004-03-10 | $6.30 | $6.30 | 42,400 | — | — |
| 2004-03-09 | $6.26 | $6.26 | 24,000 | — | — |
| 2004-03-08 | $6.47 | $6.47 | 41,500 | — | — |
| 2004-03-05 | $6.45 | $6.45 | 38,900 | — | — |
| 2004-03-04 | $6.44 | $6.44 | 29,700 | — | — |
| 2004-03-03 | $6.42 | $6.42 | 10,600 | — | — |
| 2004-03-02 | $6.44 | $6.44 | 10,200 | — | — |
| 2004-03-01 | $6.53 | $6.53 | 25,600 | — | — |
| 2004-02-27 | $6.49 | $6.49 | 27,700 | — | — |
| 2004-02-26 | $6.49 | $6.49 | 23,900 | — | — |
| 2004-02-25 | $6.49 | $6.49 | 49,300 | — | — |
| 2004-02-24 | $6.53 | $6.53 | 26,300 | — | — |
| 2004-02-23 | $6.50 | $6.50 | 44,000 | — | — |
| 2004-02-20 | $6.52 | $6.52 | 19,700 | — | — |
| 2004-02-19 | $6.67 | $6.67 | 36,000 | — | — |
| 2004-02-18 | $6.72 | $6.72 | 26,400 | — | — |
| 2004-02-17 | $6.76 | $6.76 | 20,500 | — | — |
| 2004-02-13 | $6.66 | $6.66 | 24,300 | — | — |
| 2004-02-12 | $6.73 | $6.73 | 42,300 | — | — |
| 2004-02-11 | $6.75 | $6.75 | 44,000 | — | — |
| 2004-02-10 | $6.63 | $6.63 | 24,000 | — | — |
| 2004-02-09 | $6.50 | $6.50 | 63,200 | — | — |
| 2004-02-06 | $6.60 | $6.60 | 32,700 | — | — |
| 2004-02-05 | $6.49 | $6.49 | 21,600 | — | — |
| 2004-02-04 | $6.67 | $6.67 | 25,800 | — | — |
| 2004-02-03 | $6.70 | $6.70 | 159,400 | — | — |
| 2004-02-02 | $6.77 | $6.77 | 34,400 | — | — |
| 2004-01-30 | $6.83 | $6.83 | 45,300 | — | — |
| 2004-01-29 | $6.71 | $6.71 | 92,000 | — | — |
| 2004-01-28 | $6.77 | $6.77 | 43,400 | — | — |
| 2004-01-27 | $6.86 | $6.86 | 78,800 | — | — |
| 2004-01-26 | $6.79 | $6.79 | 103,600 | — | — |
| 2004-01-23 | $6.81 | $6.81 | 121,000 | — | — |
| 2004-01-22 | $6.78 | $6.78 | 41,700 | — | — |
| 2004-01-21 | $6.91 | $6.91 | 129,400 | — | — |
| 2004-01-20 | $6.98 | $6.98 | 846,700 | — | — |
| 2004-01-16 | $6.53 | $6.53 | 247,600 | — | — |
| 2004-01-15 | $6.41 | $6.41 | 38,700 | — | — |
| 2004-01-14 | $6.30 | $6.30 | 27,100 | — | — |
| 2004-01-13 | $6.30 | $6.30 | 41,700 | — | — |
| 2004-01-12 | $6.25 | $6.25 | 72,400 | — | — |
| 2004-01-09 | $6.32 | $6.32 | 44,700 | — | — |
| 2004-01-08 | $6.39 | $6.39 | 49,800 | — | — |
| 2004-01-07 | $6.32 | $6.32 | 42,700 | — | — |
| 2004-01-06 | $6.37 | $6.37 | 77,900 | — | — |
| 2004-01-05 | $6.33 | $6.33 | 74,700 | — | — |
| 2004-01-02 | $6.21 | $6.21 | 24,900 | — | — |