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
- 1993-03-26 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 | $6.09 | $6.09 | 51,400 | — | — |
| 2004-12-30 | $5.96 | $5.96 | 100,300 | — | — |
| 2004-12-29 | $5.97 | $5.97 | 209,800 | — | — |
| 2004-12-28 | $6.07 | $6.07 | 85,200 | — | — |
| 2004-12-27 | $6.13 | $6.13 | 385,200 | — | — |
| 2004-12-23 | $5.53 | $5.53 | 85,700 | — | — |
| 2004-12-22 | $5.45 | $5.45 | 246,200 | — | — |
| 2004-12-21 | $5.50 | $5.50 | 281,000 | — | — |
| 2004-12-20 | $5.80 | $5.80 | 22,200 | — | — |
| 2004-12-17 | $5.86 | $5.86 | 32,000 | — | — |
| 2004-12-16 | $5.92 | $5.92 | 31,000 | — | — |
| 2004-12-15 | $5.90 | $5.90 | 133,700 | — | — |
| 2004-12-14 | $5.97 | $5.97 | 35,200 | — | — |
| 2004-12-13 | $6.08 | $6.08 | 32,600 | — | — |
| 2004-12-10 | $6.15 | $6.15 | 21,400 | — | — |
| 2004-12-09 | $6.19 | $6.19 | 29,900 | — | — |
| 2004-12-08 | $6.26 | $6.26 | 89,800 | — | — |
| 2004-12-07 | $5.97 | $5.97 | 119,300 | — | — |
| 2004-12-06 | $5.87 | $5.87 | 43,600 | — | — |
| 2004-12-03 | $5.79 | $5.79 | 115,400 | — | — |
| 2004-12-02 | $5.91 | $5.91 | 264,100 | — | — |
| 2004-12-01 | $5.96 | $5.96 | 91,400 | — | — |
| 2004-11-30 | $5.94 | $5.94 | 105,100 | — | — |
| 2004-11-29 | $5.99 | $5.99 | 189,200 | — | — |
| 2004-11-26 | $6.07 | $6.07 | 142,100 | — | — |
| 2004-11-24 | $6.12 | $6.12 | 46,000 | — | — |
| 2004-11-23 | $6.18 | $6.18 | 35,700 | — | — |
| 2004-11-22 | $6.29 | $6.29 | 120,300 | — | — |
| 2004-11-19 | $6.16 | $6.16 | 86,600 | — | — |
| 2004-11-18 | $6.27 | $6.27 | 62,900 | — | — |
| 2004-11-17 | $6.33 | $6.33 | 224,300 | — | — |
| 2004-11-16 | $6.55 | $6.55 | 671,300 | — | — |
| 2004-11-15 | $6.21 | $6.21 | 328,500 | — | — |
| 2004-11-12 | $5.66 | $5.66 | 80,800 | — | — |
| 2004-11-11 | $5.59 | $5.59 | 42,000 | — | — |
| 2004-11-10 | $5.55 | $5.55 | 148,900 | — | — |
| 2004-11-09 | $5.79 | $5.79 | 87,700 | — | — |
| 2004-11-08 | $5.81 | $5.81 | 84,200 | — | — |
| 2004-11-05 | $5.91 | $5.91 | 210,400 | — | — |
| 2004-11-04 | $5.87 | $5.87 | 109,600 | — | — |
| 2004-11-03 | $6.07 | $6.07 | 147,200 | — | — |
| 2004-11-02 | $5.96 | $5.96 | 61,000 | — | — |
| 2004-11-01 | $5.90 | $5.90 | 88,100 | — | — |
| 2004-10-29 | $5.74 | $5.74 | 79,500 | — | — |
| 2004-10-28 | $5.73 | $5.73 | 57,500 | — | — |
| 2004-10-27 | $5.83 | $5.83 | 70,600 | — | — |
| 2004-10-26 | $5.92 | $5.92 | 27,700 | — | — |
| 2004-10-25 | $5.84 | $5.84 | 26,700 | — | — |
| 2004-10-22 | $5.79 | $5.79 | 14,200 | — | — |
| 2004-10-21 | $5.82 | $5.82 | 41,600 | — | — |
| 2004-10-20 | $5.78 | $5.78 | 44,500 | — | — |
| 2004-10-19 | $5.84 | $5.84 | 48,700 | — | — |
| 2004-10-18 | $5.80 | $5.80 | 42,600 | — | — |
| 2004-10-15 | $5.85 | $5.85 | 43,500 | — | — |
| 2004-10-14 | $5.75 | $5.75 | 48,600 | — | — |
| 2004-10-13 | $5.90 | $5.90 | 57,100 | — | — |
| 2004-10-12 | $5.89 | $5.89 | 94,900 | — | — |
| 2004-10-11 | $6.07 | $6.07 | 109,300 | — | — |
| 2004-10-08 | $5.89 | $5.89 | 114,000 | — | — |
| 2004-10-07 | $6.00 | $6.00 | 31,400 | — | — |
| 2004-10-06 | $6.22 | $6.22 | 96,300 | — | — |
| 2004-10-05 | $6.16 | $6.16 | 133,000 | — | — |
| 2004-10-04 | $5.94 | $5.94 | 50,500 | — | — |
| 2004-10-01 | $5.95 | $5.95 | 68,200 | — | — |
| 2004-09-30 | $5.95 | $5.95 | 54,900 | — | — |
| 2004-09-29 | $5.90 | $5.90 | 62,300 | — | — |
| 2004-09-28 | $5.88 | $5.88 | 133,600 | — | — |
| 2004-09-27 | $5.83 | $5.83 | 311,900 | — | — |
| 2004-09-24 | $5.54 | $5.54 | 10,200 | — | — |
| 2004-09-23 | $5.56 | $5.56 | 36,500 | — | — |
| 2004-09-22 | $5.52 | $5.52 | 61,500 | — | — |
| 2004-09-21 | $5.65 | $5.65 | 60,500 | — | — |
| 2004-09-20 | $5.59 | $5.59 | 122,000 | — | — |
| 2004-09-17 | $5.59 | $5.59 | 53,500 | — | — |
| 2004-09-16 | $5.63 | $5.63 | 38,500 | — | — |
| 2004-09-15 | $5.61 | $5.61 | 29,900 | — | — |
| 2004-09-14 | $5.63 | $5.63 | 79,800 | — | — |
| 2004-09-13 | $5.75 | $5.75 | 172,400 | — | — |
| 2004-09-10 | $5.50 | $5.50 | 52,000 | — | — |
| 2004-09-09 | $5.52 | $5.52 | 182,300 | — | — |
| 2004-09-08 | $5.12 | $5.12 | 49,200 | — | — |
| 2004-09-07 | $5.16 | $5.16 | 103,400 | — | — |
| 2004-09-03 | $4.92 | $4.92 | 33,000 | — | — |
| 2004-09-02 | $4.92 | $4.92 | 117,500 | — | — |
| 2004-09-01 | $4.77 | $4.77 | 47,000 | — | — |
| 2004-08-31 | $4.60 | $4.60 | 50,900 | — | — |
| 2004-08-30 | $4.51 | $4.51 | 45,700 | — | — |
| 2004-08-27 | $4.48 | $4.48 | 105,100 | — | — |
| 2004-08-26 | $4.60 | $4.60 | 113,600 | — | — |
| 2004-08-25 | $4.27 | $4.27 | 177,300 | — | — |
| 2004-08-24 | $4.20 | $4.20 | 72,500 | — | — |
| 2004-08-23 | $4.26 | $4.26 | 249,200 | — | — |
| 2004-08-20 | $4.01 | $4.01 | 103,400 | — | — |
| 2004-08-19 | $4.04 | $4.04 | 150,200 | — | — |
| 2004-08-18 | $4.13 | $4.13 | 92,100 | — | — |
| 2004-08-17 | $4.06 | $4.06 | 35,300 | — | — |
| 2004-08-16 | $4.03 | $4.03 | 16,700 | — | — |
| 2004-08-13 | $4.00 | $4.00 | 65,600 | — | — |
| 2004-08-12 | $4.02 | $4.02 | 49,000 | — | — |
| 2004-08-11 | $4.14 | $4.14 | 59,800 | — | — |
| 2004-08-10 | $4.19 | $4.19 | 84,500 | — | — |
| 2004-08-09 | $4.20 | $4.20 | 63,000 | — | — |
| 2004-08-06 | $4.24 | $4.24 | 75,900 | — | — |
| 2004-08-05 | $4.35 | $4.35 | 107,200 | — | — |
| 2004-08-04 | $4.30 | $4.30 | 56,900 | — | — |
| 2004-08-03 | $4.35 | $4.35 | 45,000 | — | — |
| 2004-08-02 | $4.45 | $4.45 | 53,900 | — | — |
| 2004-07-30 | $4.61 | $4.61 | 117,400 | — | — |
| 2004-07-29 | $4.48 | $4.48 | 75,100 | — | — |
| 2004-07-28 | $4.15 | $4.15 | 81,200 | — | — |
| 2004-07-27 | $4.20 | $4.20 | 109,000 | — | — |
| 2004-07-26 | $4.03 | $4.03 | 188,600 | — | — |
| 2004-07-23 | $4.12 | $4.12 | 95,900 | — | — |
| 2004-07-22 | $4.07 | $4.07 | 156,100 | — | — |
| 2004-07-21 | $4.29 | $4.29 | 98,400 | — | — |
| 2004-07-20 | $4.42 | $4.42 | 128,900 | — | — |
| 2004-07-19 | $4.40 | $4.40 | 155,400 | — | — |
| 2004-07-16 | $4.45 | $4.45 | 107,900 | — | — |
| 2004-07-15 | $4.35 | $4.35 | 168,700 | — | — |
| 2004-07-14 | $4.67 | $4.67 | 62,600 | — | — |
| 2004-07-13 | $4.80 | $4.80 | 100,600 | — | — |
| 2004-07-12 | $4.82 | $4.82 | 114,900 | — | — |
| 2004-07-09 | $4.84 | $4.84 | 109,300 | — | — |
| 2004-07-08 | $4.82 | $4.82 | 133,000 | — | — |
| 2004-07-07 | $5.07 | $5.07 | 206,400 | — | — |
| 2004-07-06 | $5.11 | $5.11 | 257,300 | — | — |
| 2004-07-02 | $5.30 | $5.30 | 341,500 | — | — |
| 2004-07-01 | $5.42 | $5.42 | 453,600 | — | — |
| 2004-06-30 | $5.75 | $5.75 | 281,000 | — | — |
| 2004-06-29 | $5.76 | $5.76 | 146,100 | — | — |
| 2004-06-28 | $5.98 | $5.98 | 180,300 | — | — |
| 2004-06-25 | $6.30 | $6.30 | 219,500 | — | — |
| 2004-06-24 | $6.68 | $6.68 | 230,600 | — | — |
| 2004-06-23 | $6.40 | $6.40 | 86,500 | — | — |
| 2004-06-22 | $6.40 | $6.40 | 145,300 | — | — |
| 2004-06-21 | $6.30 | $6.30 | 191,700 | — | — |
| 2004-06-18 | $6.79 | $6.79 | 103,100 | — | — |
| 2004-06-17 | $6.67 | $6.67 | 168,000 | — | — |
| 2004-06-16 | $6.60 | $6.60 | 387,600 | — | — |
| 2004-06-15 | $6.18 | $6.18 | 94,400 | — | — |
| 2004-06-14 | $6.01 | $6.01 | 242,700 | — | — |
| 2004-06-10 | $6.26 | $6.26 | 226,500 | — | — |
| 2004-06-09 | $6.15 | $6.15 | 463,900 | — | — |
| 2004-06-08 | $5.60 | $5.60 | 198,200 | — | — |
| 2004-06-07 | $5.55 | $5.55 | 52,200 | — | — |
| 2004-06-04 | $5.39 | $5.39 | 70,300 | — | — |
| 2004-06-03 | $5.28 | $5.28 | 104,300 | — | — |
| 2004-06-02 | $5.67 | $5.67 | 126,400 | — | — |
| 2004-06-01 | $5.73 | $5.73 | 109,200 | — | — |
| 2004-05-28 | $5.66 | $5.66 | 57,900 | — | — |
| 2004-05-27 | $5.70 | $5.70 | 74,600 | — | — |
| 2004-05-26 | $5.58 | $5.58 | 83,800 | — | — |
| 2004-05-25 | $5.60 | $5.60 | 80,100 | — | — |
| 2004-05-24 | $5.36 | $5.36 | 62,000 | — | — |
| 2004-05-21 | $5.21 | $5.21 | 82,600 | — | — |
| 2004-05-20 | $5.10 | $5.10 | 66,900 | — | — |
| 2004-05-19 | $5.28 | $5.28 | 143,000 | — | — |
| 2004-05-18 | $5.20 | $5.20 | 284,500 | — | — |
| 2004-05-17 | $5.23 | $5.23 | 524,900 | — | — |
| 2004-05-14 | $5.80 | $5.80 | 161,900 | — | — |
| 2004-05-13 | $5.97 | $5.97 | 193,200 | — | — |
| 2004-05-12 | $5.80 | $5.80 | 317,700 | — | — |
| 2004-05-11 | $5.69 | $5.69 | 378,900 | — | — |
| 2004-05-10 | $5.39 | $5.39 | 554,000 | — | — |
| 2004-05-07 | $5.98 | $5.98 | 156,200 | — | — |
| 2004-05-06 | $6.07 | $6.07 | 554,000 | — | — |
| 2004-05-05 | $6.26 | $6.26 | 291,200 | — | — |
| 2004-05-04 | $6.47 | $6.47 | 243,400 | — | — |
| 2004-05-03 | $6.57 | $6.57 | 328,200 | — | — |
| 2004-04-30 | $6.72 | $6.72 | 230,700 | — | — |
| 2004-04-29 | $6.87 | $6.87 | 353,500 | — | — |
| 2004-04-28 | $7.20 | $7.20 | 380,800 | — | — |
| 2004-04-27 | $7.67 | $7.67 | 98,900 | — | — |
| 2004-04-26 | $7.67 | $7.67 | 143,300 | — | — |
| 2004-04-23 | $7.96 | $7.96 | 95,400 | — | — |
| 2004-04-22 | $7.71 | $7.71 | 189,400 | — | — |
| 2004-04-21 | $7.73 | $7.73 | 617,300 | — | — |
| 2004-04-20 | $7.70 | $7.70 | 525,900 | — | — |
| 2004-04-19 | $8.03 | $8.03 | 316,000 | — | — |
| 2004-04-16 | $8.24 | $8.24 | 109,000 | — | — |
| 2004-04-15 | $8.08 | $8.08 | 402,100 | — | — |
| 2004-04-14 | $8.44 | $8.44 | 243,700 | — | — |
| 2004-04-13 | $8.33 | $8.33 | 256,400 | — | — |
| 2004-04-12 | $8.89 | $8.89 | 119,500 | — | — |
| 2004-04-08 | $8.85 | $8.85 | 330,700 | — | — |
| 2004-04-07 | $9.16 | $9.16 | 720,900 | — | — |
| 2004-04-06 | $9.38 | $9.38 | 937,600 | — | — |
| 2004-04-05 | $8.90 | $8.90 | 182,900 | — | — |
| 2004-04-02 | $8.84 | $8.84 | 417,500 | — | — |
| 2004-04-01 | $8.85 | $8.85 | 284,500 | — | — |
| 2004-03-31 | $8.87 | $8.87 | 315,700 | — | — |
| 2004-03-30 | $8.61 | $8.61 | 183,400 | — | — |
| 2004-03-29 | $8.35 | $8.35 | 260,600 | — | — |
| 2004-03-26 | $8.12 | $8.12 | 882,700 | — | — |
| 2004-03-25 | $8.75 | $8.75 | 331,300 | — | — |
| 2004-03-24 | $8.80 | $8.80 | 645,400 | — | — |
| 2004-03-23 | $8.69 | $8.69 | 500,700 | — | — |
| 2004-03-22 | $8.40 | $8.40 | 810,900 | — | — |
| 2004-03-19 | $9.40 | $9.40 | 1,822,000 | — | — |
| 2004-03-18 | $8.75 | $8.75 | 952,300 | — | — |
| 2004-03-17 | $9.18 | $9.18 | 2,490,300 | — | — |
| 2004-03-16 | $8.05 | $8.05 | 514,200 | — | — |
| 2004-03-15 | $7.80 | $7.80 | 232,900 | — | — |
| 2004-03-12 | $7.80 | $7.80 | 264,000 | — | — |
| 2004-03-11 | $7.56 | $7.56 | 1,629,900 | — | — |
| 2004-03-10 | $7.39 | $7.39 | 179,300 | — | — |
| 2004-03-09 | $7.40 | $7.40 | 129,200 | — | — |
| 2004-03-08 | $7.50 | $7.50 | 177,400 | — | — |
| 2004-03-05 | $7.75 | $7.75 | 186,400 | — | — |
| 2004-03-04 | $7.74 | $7.74 | 107,500 | — | — |
| 2004-03-03 | $7.72 | $7.72 | 140,600 | — | — |
| 2004-03-02 | $7.88 | $7.88 | 448,200 | — | — |
| 2004-03-01 | $7.69 | $7.69 | 236,800 | — | — |
| 2004-02-27 | $7.39 | $7.39 | 191,700 | — | — |
| 2004-02-26 | $7.15 | $7.15 | 211,700 | — | — |
| 2004-02-25 | $6.80 | $6.80 | 132,700 | — | — |
| 2004-02-24 | $6.93 | $6.93 | 220,900 | — | — |
| 2004-02-23 | $6.98 | $6.98 | 348,800 | — | — |
| 2004-02-20 | $7.22 | $7.22 | 234,700 | — | — |
| 2004-02-19 | $7.51 | $7.51 | 187,200 | — | — |
| 2004-02-18 | $7.54 | $7.54 | 469,400 | — | — |
| 2004-02-17 | $7.65 | $7.65 | 562,900 | — | — |
| 2004-02-13 | $8.10 | $8.10 | 289,200 | — | — |
| 2004-02-12 | $8.43 | $8.43 | 842,300 | — | — |
| 2004-02-11 | $8.00 | $8.00 | 472,000 | — | — |
| 2004-02-10 | $7.40 | $7.40 | 335,000 | — | — |
| 2004-02-09 | $6.94 | $6.94 | 411,700 | — | — |
| 2004-02-06 | $7.72 | $7.72 | 93,700 | — | — |
| 2004-02-05 | $7.51 | $7.51 | 112,600 | — | — |
| 2004-02-04 | $7.55 | $7.55 | 237,900 | — | — |
| 2004-02-03 | $7.66 | $7.66 | 503,600 | — | — |
| 2004-02-02 | $7.67 | $7.67 | 252,300 | — | — |
| 2004-01-30 | $7.58 | $7.58 | 78,000 | — | — |
| 2004-01-29 | $7.50 | $7.50 | 418,300 | — | — |
| 2004-01-28 | $7.78 | $7.78 | 331,200 | — | — |
| 2004-01-27 | $8.00 | $8.00 | 699,300 | — | — |
| 2004-01-26 | $8.09 | $8.09 | 756,200 | — | — |
| 2004-01-23 | $7.38 | $7.38 | 560,500 | — | — |
| 2004-01-22 | $6.80 | $6.80 | 193,600 | — | — |
| 2004-01-21 | $6.83 | $6.83 | 206,100 | — | — |
| 2004-01-20 | $6.99 | $6.99 | 329,500 | — | — |
| 2004-01-16 | $6.56 | $6.56 | 437,600 | — | — |
| 2004-01-15 | $6.63 | $6.63 | 757,400 | — | — |
| 2004-01-14 | $5.68 | $5.68 | 73,300 | — | — |
| 2004-01-13 | $5.53 | $5.53 | 124,300 | — | — |
| 2004-01-12 | $5.53 | $5.53 | 151,000 | — | — |
| 2004-01-09 | $5.68 | $5.68 | 105,600 | — | — |
| 2004-01-08 | $5.64 | $5.64 | 302,300 | — | — |
| 2004-01-07 | $5.67 | $5.67 | 419,400 | — | — |
| 2004-01-06 | $5.28 | $5.28 | 135,400 | — | — |
| 2004-01-05 | $5.26 | $5.26 | 364,200 | — | — |
| 2004-01-02 | $4.94 | $4.94 | 67,800 | — | — |