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
- 1995-06-27 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 | $7.34 | $7.34 | 67,000 | — | — |
| 2004-12-30 | $7.31 | $7.31 | 14,000 | — | — |
| 2004-12-29 | $7.20 | $7.20 | 13,900 | — | — |
| 2004-12-28 | $7.19 | $7.19 | 6,900 | — | — |
| 2004-12-27 | $7.10 | $7.10 | 7,500 | — | — |
| 2004-12-23 | $7.14 | $7.14 | 21,600 | — | — |
| 2004-12-22 | $7.10 | $7.10 | 13,100 | — | — |
| 2004-12-21 | $7.07 | $7.07 | 9,300 | — | — |
| 2004-12-20 | $7.09 | $7.09 | 9,700 | — | — |
| 2004-12-17 | $7.04 | $7.04 | 19,400 | — | — |
| 2004-12-16 | $7.13 | $7.13 | 11,800 | — | — |
| 2004-12-15 | $7.15 | $7.15 | 6,100 | — | — |
| 2004-12-14 | $7.18 | $7.18 | 14,800 | — | — |
| 2004-12-13 | $7.19 | $7.19 | 19,900 | — | — |
| 2004-12-10 | $7.13 | $7.13 | 11,200 | — | — |
| 2004-12-09 | $7.04 | $7.04 | 16,600 | — | — |
| 2004-12-08 | $7.15 | $7.15 | 26,600 | — | — |
| 2004-12-07 | $7.12 | $7.12 | 27,900 | — | — |
| 2004-12-06 | $7.15 | $7.15 | 26,100 | — | — |
| 2004-12-03 | $7.21 | $7.21 | 19,900 | — | — |
| 2004-12-02 | $7.15 | $7.15 | 15,700 | — | — |
| 2004-12-01 | $7.17 | $7.17 | 40,400 | — | — |
| 2004-11-30 | $6.90 | $6.90 | 39,800 | — | — |
| 2004-11-29 | $6.94 | $6.94 | 22,300 | — | — |
| 2004-11-26 | $6.88 | $6.88 | 24,100 | — | — |
| 2004-11-24 | $6.81 | $6.81 | 27,400 | — | — |
| 2004-11-23 | $6.55 | $6.55 | 17,300 | — | — |
| 2004-11-22 | $6.40 | $6.40 | 21,400 | — | — |
| 2004-11-19 | $6.15 | $6.15 | 11,500 | — | — |
| 2004-11-18 | $6.16 | $6.16 | 27,700 | — | — |
| 2004-11-17 | $6.24 | $6.24 | 43,500 | — | — |
| 2004-11-16 | $6.20 | $6.20 | 16,800 | — | — |
| 2004-11-15 | $6.20 | $6.20 | 18,000 | — | — |
| 2004-11-12 | $6.30 | $6.30 | 46,000 | — | — |
| 2004-11-11 | $6.48 | $6.48 | 15,000 | — | — |
| 2004-11-10 | $6.54 | $6.54 | 32,300 | — | — |
| 2004-11-09 | $6.19 | $6.19 | 96,400 | — | — |
| 2004-11-08 | $6.44 | $6.44 | 12,900 | — | — |
| 2004-11-05 | $6.48 | $6.48 | 10,900 | — | — |
| 2004-11-04 | $6.42 | $6.42 | 13,000 | — | — |
| 2004-11-03 | $6.30 | $6.30 | 11,800 | — | — |
| 2004-11-02 | $6.12 | $6.12 | 13,000 | — | — |
| 2004-11-01 | $6.21 | $6.21 | 7,200 | — | — |
| 2004-10-29 | $6.19 | $6.19 | 10,900 | — | — |
| 2004-10-28 | $6.12 | $6.12 | 9,700 | — | — |
| 2004-10-27 | $6.01 | $6.01 | 17,800 | — | — |
| 2004-10-26 | $6.00 | $6.00 | 9,300 | — | — |
| 2004-10-25 | $5.90 | $5.90 | 4,300 | — | — |
| 2004-10-22 | $5.95 | $5.95 | 9,000 | — | — |
| 2004-10-21 | $6.05 | $6.05 | 4,200 | — | — |
| 2004-10-20 | $5.93 | $5.93 | 9,500 | — | — |
| 2004-10-19 | $5.89 | $5.89 | 20,100 | — | — |
| 2004-10-18 | $5.76 | $5.76 | 8,100 | — | — |
| 2004-10-15 | $5.78 | $5.78 | 7,600 | — | — |
| 2004-10-14 | $5.69 | $5.69 | 11,500 | — | — |
| 2004-10-13 | $6.00 | $6.00 | 14,800 | — | — |
| 2004-10-12 | $5.74 | $5.74 | 5,500 | — | — |
| 2004-10-11 | $5.65 | $5.65 | 19,700 | — | — |
| 2004-10-08 | $5.70 | $5.70 | 5,700 | — | — |
| 2004-10-07 | $5.81 | $5.81 | 3,400 | — | — |
| 2004-10-06 | $6.05 | $6.05 | 7,800 | — | — |
| 2004-10-05 | $5.84 | $5.84 | 3,300 | — | — |
| 2004-10-04 | $5.92 | $5.92 | 8,600 | — | — |
| 2004-10-01 | $5.94 | $5.94 | 13,300 | — | — |
| 2004-09-30 | $5.66 | $5.66 | 10,000 | — | — |
| 2004-09-29 | $5.65 | $5.65 | 12,900 | — | — |
| 2004-09-28 | $5.61 | $5.61 | 10,400 | — | — |
| 2004-09-27 | $5.62 | $5.62 | 7,700 | — | — |
| 2004-09-24 | $5.83 | $5.83 | 23,000 | — | — |
| 2004-09-23 | $5.77 | $5.77 | 16,300 | — | — |
| 2004-09-22 | $5.89 | $5.89 | 9,600 | — | — |
| 2004-09-21 | $6.09 | $6.09 | 5,300 | — | — |
| 2004-09-20 | $5.98 | $5.98 | 6,700 | — | — |
| 2004-09-17 | $6.01 | $6.01 | 30,500 | — | — |
| 2004-09-16 | $6.04 | $6.04 | 13,800 | — | — |
| 2004-09-15 | $6.08 | $6.08 | 26,300 | — | — |
| 2004-09-14 | $6.10 | $6.10 | 21,500 | — | — |
| 2004-09-13 | $6.11 | $6.11 | 4,400 | — | — |
| 2004-09-10 | $6.14 | $6.14 | 15,500 | — | — |
| 2004-09-09 | $6.25 | $6.25 | 30,700 | — | — |
| 2004-09-08 | $5.96 | $5.96 | 7,300 | — | — |
| 2004-09-07 | $6.00 | $6.00 | 13,900 | — | — |
| 2004-09-03 | $5.90 | $5.90 | 15,800 | — | — |
| 2004-09-02 | $5.88 | $5.88 | 2,800 | — | — |
| 2004-09-01 | $5.77 | $5.77 | 7,600 | — | — |
| 2004-08-31 | $5.79 | $5.79 | 6,800 | — | — |
| 2004-08-30 | $6.00 | $6.00 | 15,500 | — | — |
| 2004-08-27 | $5.58 | $5.58 | 11,400 | — | — |
| 2004-08-26 | $5.49 | $5.49 | 9,300 | — | — |
| 2004-08-25 | $5.59 | $5.59 | 7,900 | — | — |
| 2004-08-24 | $5.47 | $5.47 | 7,400 | — | — |
| 2004-08-23 | $5.32 | $5.32 | 16,600 | — | — |
| 2004-08-20 | $5.44 | $5.44 | 16,900 | — | — |
| 2004-08-19 | $5.64 | $5.64 | 10,800 | — | — |
| 2004-08-18 | $5.73 | $5.73 | 11,500 | — | — |
| 2004-08-17 | $5.91 | $5.91 | 24,800 | — | — |
| 2004-08-16 | $6.08 | $6.08 | 8,400 | — | — |
| 2004-08-13 | $5.95 | $5.95 | 3,900 | — | — |
| 2004-08-12 | $5.85 | $5.85 | 18,600 | — | — |
| 2004-08-11 | $6.22 | $6.22 | 19,400 | — | — |
| 2004-08-10 | $6.26 | $6.26 | 10,300 | — | — |
| 2004-08-09 | $6.04 | $6.04 | 18,600 | — | — |
| 2004-08-06 | $6.09 | $6.09 | 90,300 | — | — |
| 2004-08-05 | $6.05 | $6.05 | 16,200 | — | — |
| 2004-08-04 | $6.29 | $6.29 | 11,900 | — | — |
| 2004-08-03 | $6.43 | $6.43 | 26,800 | — | — |
| 2004-08-02 | $6.41 | $6.41 | 45,100 | — | — |
| 2004-07-30 | $6.26 | $6.26 | 19,000 | — | — |
| 2004-07-29 | $6.27 | $6.27 | 10,700 | — | — |
| 2004-07-28 | $6.20 | $6.20 | 40,500 | — | — |
| 2004-07-27 | $6.05 | $6.05 | 13,000 | — | — |
| 2004-07-26 | $5.91 | $5.91 | 18,800 | — | — |
| 2004-07-23 | $5.98 | $5.98 | 20,200 | — | — |
| 2004-07-22 | $6.09 | $6.09 | 128,400 | — | — |
| 2004-07-21 | $6.20 | $6.20 | 39,100 | — | — |
| 2004-07-20 | $6.24 | $6.24 | 49,400 | — | — |
| 2004-07-19 | $6.17 | $6.17 | 12,000 | — | — |
| 2004-07-16 | $6.06 | $6.06 | 13,100 | — | — |
| 2004-07-15 | $6.05 | $6.05 | 24,800 | — | — |
| 2004-07-14 | $6.01 | $6.01 | 7,500 | — | — |
| 2004-07-13 | $6.03 | $6.03 | 10,100 | — | — |
| 2004-07-12 | $6.16 | $6.16 | 10,300 | — | — |
| 2004-07-09 | $6.32 | $6.32 | 16,100 | — | — |
| 2004-07-08 | $6.21 | $6.21 | 17,600 | — | — |
| 2004-07-07 | $6.40 | $6.40 | 14,900 | — | — |
| 2004-07-06 | $6.50 | $6.50 | 42,800 | — | — |
| 2004-07-02 | $6.68 | $6.68 | 12,900 | — | — |
| 2004-07-01 | $6.59 | $6.59 | 27,400 | — | — |
| 2004-06-30 | $6.70 | $6.70 | 36,900 | — | — |
| 2004-06-29 | $6.58 | $6.58 | 34,300 | — | — |
| 2004-06-28 | $6.61 | $6.61 | 37,700 | — | — |
| 2004-06-25 | $6.60 | $6.60 | 44,600 | — | — |
| 2004-06-24 | $6.42 | $6.42 | 26,500 | — | — |
| 2004-06-23 | $6.45 | $6.45 | 38,000 | — | — |
| 2004-06-22 | $6.50 | $6.50 | 24,900 | — | — |
| 2004-06-21 | $6.19 | $6.19 | 11,600 | — | — |
| 2004-06-18 | $6.20 | $6.20 | 46,700 | — | — |
| 2004-06-17 | $6.30 | $6.30 | 39,000 | — | — |
| 2004-06-16 | $6.37 | $6.37 | 24,300 | — | — |
| 2004-06-15 | $6.34 | $6.34 | 44,200 | — | — |
| 2004-06-14 | $6.40 | $6.40 | 79,900 | — | — |
| 2004-06-10 | $6.42 | $6.42 | 31,700 | — | — |
| 2004-06-09 | $6.41 | $6.41 | 12,000 | — | — |
| 2004-06-08 | $6.53 | $6.53 | 38,300 | — | — |
| 2004-06-07 | $6.56 | $6.56 | 13,900 | — | — |
| 2004-06-04 | $6.34 | $6.34 | 10,800 | — | — |
| 2004-06-03 | $6.46 | $6.46 | 19,000 | — | — |
| 2004-06-02 | $6.47 | $6.47 | 29,800 | — | — |
| 2004-06-01 | $6.48 | $6.48 | 55,700 | — | — |
| 2004-05-28 | $6.20 | $6.20 | 58,500 | — | — |
| 2004-05-27 | $6.03 | $6.03 | 35,400 | — | — |
| 2004-05-26 | $6.02 | $6.02 | 27,500 | — | — |
| 2004-05-25 | $6.10 | $6.10 | 63,500 | — | — |
| 2004-05-24 | $6.29 | $6.29 | 36,100 | — | — |
| 2004-05-21 | $6.52 | $6.52 | 333,100 | — | — |
| 2004-05-20 | $6.18 | $6.18 | 76,400 | — | — |
| 2004-05-19 | $5.09 | $5.09 | 60,800 | — | — |
| 2004-05-18 | $5.19 | $5.19 | 38,100 | — | — |
| 2004-05-17 | $5.29 | $5.29 | 45,200 | — | — |
| 2004-05-14 | $5.32 | $5.32 | 31,500 | — | — |
| 2004-05-13 | $5.36 | $5.36 | 8,900 | — | — |
| 2004-05-12 | $5.43 | $5.43 | 11,000 | — | — |
| 2004-05-11 | $5.52 | $5.52 | 30,200 | — | — |
| 2004-05-10 | $5.46 | $5.46 | 13,400 | — | — |
| 2004-05-07 | $5.45 | $5.45 | 34,600 | — | — |
| 2004-05-06 | $5.40 | $5.40 | 11,000 | — | — |
| 2004-05-05 | $5.43 | $5.43 | 25,000 | — | — |
| 2004-05-04 | $5.49 | $5.49 | 28,400 | — | — |
| 2004-05-03 | $5.30 | $5.30 | 38,000 | — | — |
| 2004-04-30 | $5.01 | $5.01 | 62,600 | — | — |
| 2004-04-29 | $5.15 | $5.15 | 32,000 | — | — |
| 2004-04-28 | $5.28 | $5.28 | 37,500 | — | — |
| 2004-04-27 | $5.41 | $5.41 | 29,800 | — | — |
| 2004-04-26 | $5.54 | $5.54 | 13,000 | — | — |
| 2004-04-23 | $5.62 | $5.62 | 21,100 | — | — |
| 2004-04-22 | $5.64 | $5.64 | 12,200 | — | — |
| 2004-04-21 | $5.50 | $5.50 | 6,400 | — | — |
| 2004-04-20 | $5.41 | $5.41 | 18,300 | — | — |
| 2004-04-19 | $5.56 | $5.56 | 9,200 | — | — |
| 2004-04-16 | $5.48 | $5.48 | 8,100 | — | — |
| 2004-04-15 | $5.34 | $5.34 | 23,500 | — | — |
| 2004-04-14 | $5.36 | $5.36 | 20,200 | — | — |
| 2004-04-13 | $5.27 | $5.27 | 13,800 | — | — |
| 2004-04-12 | $5.29 | $5.29 | 20,600 | — | — |
| 2004-04-08 | $5.39 | $5.39 | 15,300 | — | — |
| 2004-04-07 | $5.28 | $5.28 | 6,300 | — | — |
| 2004-04-06 | $5.45 | $5.45 | 13,100 | — | — |
| 2004-04-05 | $5.50 | $5.50 | 26,000 | — | — |
| 2004-04-02 | $5.32 | $5.32 | 32,500 | — | — |
| 2004-04-01 | $5.25 | $5.25 | 11,300 | — | — |
| 2004-03-31 | $5.28 | $5.28 | 14,200 | — | — |
| 2004-03-30 | $5.15 | $5.15 | 9,400 | — | — |
| 2004-03-29 | $5.35 | $5.35 | 20,900 | — | — |
| 2004-03-26 | $5.20 | $5.20 | 8,100 | — | — |
| 2004-03-25 | $5.15 | $5.15 | 15,300 | — | — |
| 2004-03-24 | $4.88 | $4.88 | 27,700 | — | — |
| 2004-03-23 | $5.05 | $5.05 | 16,400 | — | — |
| 2004-03-22 | $4.99 | $4.99 | 22,800 | — | — |
| 2004-03-19 | $5.13 | $5.13 | 55,200 | — | — |
| 2004-03-18 | $5.16 | $5.16 | 13,400 | — | — |
| 2004-03-17 | $5.17 | $5.17 | 29,400 | — | — |
| 2004-03-16 | $4.97 | $4.97 | 148,000 | — | — |
| 2004-03-15 | $5.38 | $5.38 | 60,400 | — | — |
| 2004-03-12 | $5.51 | $5.51 | 31,700 | — | — |
| 2004-03-11 | $5.19 | $5.19 | 64,400 | — | — |
| 2004-03-10 | $5.22 | $5.22 | 30,000 | — | — |
| 2004-03-09 | $5.51 | $5.51 | 71,800 | — | — |
| 2004-03-08 | $5.33 | $5.33 | 25,800 | — | — |
| 2004-03-05 | $5.71 | $5.71 | 21,800 | — | — |
| 2004-03-04 | $5.69 | $5.69 | 23,000 | — | — |
| 2004-03-03 | $5.74 | $5.74 | 97,900 | — | — |
| 2004-03-02 | $6.11 | $6.11 | 33,300 | — | — |
| 2004-03-01 | $6.24 | $6.24 | 19,400 | — | — |
| 2004-02-27 | $6.16 | $6.16 | 27,600 | — | — |
| 2004-02-26 | $6.14 | $6.14 | 25,700 | — | — |
| 2004-02-25 | $6.00 | $6.00 | 31,800 | — | — |
| 2004-02-24 | $5.61 | $5.61 | 29,800 | — | — |
| 2004-02-23 | $5.68 | $5.68 | 30,500 | — | — |
| 2004-02-20 | $5.63 | $5.63 | 28,900 | — | — |
| 2004-02-19 | $5.62 | $5.62 | 79,900 | — | — |
| 2004-02-18 | $5.85 | $5.85 | 133,400 | — | — |
| 2004-02-17 | $6.49 | $6.49 | 42,900 | — | — |
| 2004-02-13 | $6.81 | $6.81 | 18,300 | — | — |
| 2004-02-12 | $6.88 | $6.88 | 15,800 | — | — |
| 2004-02-11 | $6.99 | $6.99 | 50,400 | — | — |
| 2004-02-10 | $7.06 | $7.06 | 13,300 | — | — |
| 2004-02-09 | $6.99 | $6.99 | 12,300 | — | — |
| 2004-02-06 | $6.93 | $6.93 | 28,800 | — | — |
| 2004-02-05 | $7.08 | $7.08 | 25,500 | — | — |
| 2004-02-04 | $7.25 | $7.25 | 25,600 | — | — |
| 2004-02-03 | $7.37 | $7.37 | 30,500 | — | — |
| 2004-02-02 | $7.30 | $7.30 | 31,300 | — | — |
| 2004-01-30 | $7.29 | $7.29 | 12,000 | — | — |
| 2004-01-29 | $7.35 | $7.35 | 23,400 | — | — |
| 2004-01-28 | $7.30 | $7.30 | 36,700 | — | — |
| 2004-01-27 | $7.48 | $7.48 | 23,300 | — | — |
| 2004-01-26 | $7.52 | $7.52 | 24,000 | — | — |
| 2004-01-23 | $7.45 | $7.45 | 11,000 | — | — |
| 2004-01-22 | $7.48 | $7.48 | 27,200 | — | — |
| 2004-01-21 | $7.80 | $7.80 | 54,900 | — | — |
| 2004-01-20 | $7.95 | $7.95 | 62,100 | — | — |
| 2004-01-16 | $7.30 | $7.30 | 18,300 | — | — |
| 2004-01-15 | $7.17 | $7.17 | 15,600 | — | — |
| 2004-01-14 | $7.18 | $7.18 | 22,100 | — | — |
| 2004-01-13 | $7.21 | $7.21 | 17,900 | — | — |
| 2004-01-12 | $7.35 | $7.35 | 16,200 | — | — |
| 2004-01-09 | $7.10 | $7.10 | 22,000 | — | — |
| 2004-01-08 | $7.36 | $7.36 | 16,600 | — | — |
| 2004-01-07 | $7.40 | $7.40 | 65,400 | — | — |
| 2004-01-06 | $7.35 | $7.35 | 94,600 | — | — |
| 2004-01-05 | $6.64 | $6.64 | 18,000 | — | — |
| 2004-01-02 | $6.61 | $6.61 | 24,300 | — | — |