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
- 1994-04-04 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 | $10.93 | $10.93 | 272,363 | — | — |
| 2004-12-30 | $11.00 | $11.00 | 352,333 | — | — |
| 2004-12-29 | $9.94 | $9.94 | 299,660 | — | — |
| 2004-12-28 | $10.52 | $10.52 | 251,638 | — | — |
| 2004-12-27 | $10.58 | $10.58 | 517,531 | — | — |
| 2004-12-23 | $10.11 | $10.11 | 457,073 | — | — |
| 2004-12-22 | $9.18 | $9.18 | 1,290,744 | — | — |
| 2004-12-21 | $9.95 | $9.95 | 613,171 | — | — |
| 2004-12-20 | $8.45 | $8.45 | 598,411 | — | — |
| 2004-12-17 | $7.41 | $7.41 | 116,770 | — | — |
| 2004-12-16 | $7.41 | $7.41 | 332,113 | — | — |
| 2004-12-15 | $7.42 | $7.42 | 1,091,981 | — | — |
| 2004-12-14 | $6.55 | $6.55 | 68,243 | — | — |
| 2004-12-13 | $6.57 | $6.57 | 38,317 | — | — |
| 2004-12-10 | $6.51 | $6.51 | 21,231 | — | — |
| 2004-12-09 | $6.53 | $6.53 | 41,754 | — | — |
| 2004-12-08 | $6.46 | $6.46 | 30,431 | — | — |
| 2004-12-07 | $6.43 | $6.43 | 25,073 | — | — |
| 2004-12-06 | $6.58 | $6.58 | 77,139 | — | — |
| 2004-12-03 | $6.61 | $6.61 | 36,800 | — | — |
| 2004-12-02 | $6.67 | $6.67 | 101,100 | — | — |
| 2004-12-01 | $6.62 | $6.62 | 186,125 | — | — |
| 2004-11-30 | $6.35 | $6.35 | 22,747 | — | — |
| 2004-11-29 | $6.49 | $6.49 | 49,640 | — | — |
| 2004-11-26 | $6.58 | $6.58 | 12,637 | — | — |
| 2004-11-24 | $6.43 | $6.43 | 44,888 | — | — |
| 2004-11-23 | $6.35 | $6.35 | 13,851 | — | — |
| 2004-11-22 | $6.38 | $6.38 | 30,330 | — | — |
| 2004-11-19 | $6.33 | $6.33 | 24,871 | — | — |
| 2004-11-18 | $6.13 | $6.13 | 31,948 | — | — |
| 2004-11-17 | $6.19 | $6.19 | 68,040 | — | — |
| 2004-11-16 | $6.32 | $6.32 | 82,093 | — | — |
| 2004-11-15 | $6.63 | $6.63 | 30,431 | — | — |
| 2004-11-12 | $6.67 | $6.67 | 36,396 | — | — |
| 2004-11-11 | $6.67 | $6.67 | 65,715 | — | — |
| 2004-11-10 | $6.65 | $6.65 | 28,915 | — | — |
| 2004-11-09 | $6.64 | $6.64 | 26,994 | — | — |
| 2004-11-08 | $6.65 | $6.65 | 26,387 | — | — |
| 2004-11-05 | $6.63 | $6.63 | 42,260 | — | — |
| 2004-11-04 | $6.65 | $6.65 | 42,058 | — | — |
| 2004-11-03 | $6.53 | $6.53 | 35,082 | — | — |
| 2004-11-02 | $6.57 | $6.57 | 93,922 | — | — |
| 2004-11-01 | $6.41 | $6.41 | 20,018 | — | — |
| 2004-10-29 | $6.36 | $6.36 | 44,787 | — | — |
| 2004-10-28 | $6.43 | $6.43 | 52,673 | — | — |
| 2004-10-27 | $6.36 | $6.36 | 31,745 | — | — |
| 2004-10-26 | $6.24 | $6.24 | 23,152 | — | — |
| 2004-10-25 | $6.14 | $6.14 | 30,734 | — | — |
| 2004-10-22 | $6.33 | $6.33 | 17,591 | — | — |
| 2004-10-21 | $6.33 | $6.33 | 17,389 | — | — |
| 2004-10-20 | $6.26 | $6.26 | 32,251 | — | — |
| 2004-10-19 | $6.11 | $6.11 | 26,387 | — | — |
| 2004-10-18 | $6.24 | $6.24 | 28,106 | — | — |
| 2004-10-15 | $6.35 | $6.35 | 77,645 | — | — |
| 2004-10-14 | $6.23 | $6.23 | 41,956 | — | — |
| 2004-10-13 | $6.04 | $6.04 | 47,517 | — | — |
| 2004-10-12 | $5.98 | $5.98 | 29,824 | — | — |
| 2004-10-11 | $5.98 | $5.98 | 97,258 | — | — |
| 2004-10-08 | $5.72 | $5.72 | 12,031 | — | — |
| 2004-10-07 | $5.89 | $5.89 | 59,548 | — | — |
| 2004-10-06 | $5.98 | $5.98 | 37,003 | — | — |
| 2004-10-05 | $5.63 | $5.63 | 85,834 | — | — |
| 2004-10-04 | $5.89 | $5.89 | 80,779 | — | — |
| 2004-10-01 | $5.91 | $5.91 | 54,392 | — | — |
| 2004-09-30 | $5.69 | $5.69 | 127,689 | — | — |
| 2004-09-29 | $5.91 | $5.91 | 6,066 | — | — |
| 2004-09-28 | $5.83 | $5.83 | 49,337 | — | — |
| 2004-09-27 | $6.02 | $6.02 | 53,381 | — | — |
| 2004-09-24 | $6.05 | $6.05 | 16,884 | — | — |
| 2004-09-23 | $6.02 | $6.02 | 17,288 | — | — |
| 2004-09-22 | $6.03 | $6.03 | 19,714 | — | — |
| 2004-09-21 | $6.09 | $6.09 | 44,383 | — | — |
| 2004-09-20 | $6.07 | $6.07 | 25,983 | — | — |
| 2004-09-17 | $6.26 | $6.26 | 19,613 | — | — |
| 2004-09-16 | $6.16 | $6.16 | 21,332 | — | — |
| 2004-09-15 | $6.19 | $6.19 | 61,671 | — | — |
| 2004-09-14 | $6.09 | $6.09 | 31,442 | — | — |
| 2004-09-13 | $6.22 | $6.22 | 24,567 | — | — |
| 2004-09-10 | $6.23 | $6.23 | 28,409 | — | — |
| 2004-09-09 | $6.11 | $6.11 | 20,422 | — | — |
| 2004-09-08 | $6.01 | $6.01 | 23,455 | — | — |
| 2004-09-07 | $6.03 | $6.03 | 38,822 | — | — |
| 2004-09-03 | $6.04 | $6.04 | 37,811 | — | — |
| 2004-09-02 | $6.19 | $6.19 | 42,462 | — | — |
| 2004-09-01 | $6.40 | $6.40 | 54,493 | — | — |
| 2004-08-31 | $6.17 | $6.17 | 51,359 | — | — |
| 2004-08-30 | $6.43 | $6.43 | 80,172 | — | — |
| 2004-08-27 | $6.12 | $6.12 | 98,471 | — | — |
| 2004-08-26 | $6.27 | $6.27 | 133,351 | — | — |
| 2004-08-25 | $6.09 | $6.09 | 112,524 | — | — |
| 2004-08-24 | $5.64 | $5.64 | 27,499 | — | — |
| 2004-08-23 | $5.57 | $5.57 | 67,333 | — | — |
| 2004-08-20 | $5.29 | $5.29 | 49,033 | — | — |
| 2004-08-19 | $5.18 | $5.18 | 27,600 | — | — |
| 2004-08-18 | $4.95 | $4.95 | 22,343 | — | — |
| 2004-08-17 | $5.09 | $5.09 | 29,622 | — | — |
| 2004-08-16 | $5.15 | $5.15 | 37,003 | — | — |
| 2004-08-13 | $4.85 | $4.85 | 12,031 | — | — |
| 2004-08-12 | $4.85 | $4.85 | 11,222 | — | — |
| 2004-08-11 | $4.93 | $4.93 | 25,780 | — | — |
| 2004-08-10 | $4.78 | $4.78 | 11,323 | — | — |
| 2004-08-09 | $4.80 | $4.80 | 28,510 | — | — |
| 2004-08-06 | $4.85 | $4.85 | 55,201 | — | — |
| 2004-08-05 | $5.02 | $5.02 | 108,480 | — | — |
| 2004-08-04 | $4.92 | $4.92 | 77,847 | — | — |
| 2004-08-03 | $4.66 | $4.66 | 11,020 | — | — |
| 2004-08-02 | $4.74 | $4.74 | 16,075 | — | — |
| 2004-07-30 | $4.70 | $4.70 | 24,972 | — | — |
| 2004-07-29 | $4.58 | $4.58 | 20,827 | — | — |
| 2004-07-28 | $4.45 | $4.45 | 34,778 | — | — |
| 2004-07-27 | $4.48 | $4.48 | 22,545 | — | — |
| 2004-07-26 | $4.53 | $4.53 | 34,172 | — | — |
| 2004-07-23 | $4.70 | $4.70 | 49,033 | — | — |
| 2004-07-22 | $4.55 | $4.55 | 42,159 | — | — |
| 2004-07-21 | $4.46 | $4.46 | 87,451 | — | — |
| 2004-07-20 | $4.48 | $4.48 | 102,313 | — | — |
| 2004-07-19 | $4.68 | $4.68 | 40,743 | — | — |
| 2004-07-16 | $4.86 | $4.86 | 63,390 | — | — |
| 2004-07-15 | $5.02 | $5.02 | 27,701 | — | — |
| 2004-07-14 | $5.09 | $5.09 | 22,849 | — | — |
| 2004-07-13 | $5.05 | $5.05 | 28,611 | — | — |
| 2004-07-12 | $5.01 | $5.01 | 45,596 | — | — |
| 2004-07-09 | $5.29 | $5.29 | 20,827 | — | — |
| 2004-07-08 | $5.20 | $5.20 | 43,574 | — | — |
| 2004-07-07 | $5.46 | $5.46 | 23,860 | — | — |
| 2004-07-06 | $5.45 | $5.45 | 24,163 | — | — |
| 2004-07-02 | $5.60 | $5.60 | 52,370 | — | — |
| 2004-07-01 | $5.79 | $5.79 | 31,240 | — | — |
| 2004-06-30 | $5.72 | $5.72 | 27,802 | — | — |
| 2004-06-29 | $5.86 | $5.86 | 38,115 | — | — |
| 2004-06-28 | $5.79 | $5.79 | 31,644 | — | — |
| 2004-06-25 | $5.84 | $5.84 | 33,464 | — | — |
| 2004-06-24 | $5.78 | $5.78 | 38,721 | — | — |
| 2004-06-23 | $5.69 | $5.69 | 60,963 | — | — |
| 2004-06-22 | $5.44 | $5.44 | 60,458 | — | — |
| 2004-06-21 | $5.45 | $5.45 | 84,014 | — | — |
| 2004-06-18 | $5.75 | $5.75 | 75,724 | — | — |
| 2004-06-17 | $5.89 | $5.89 | 41,552 | — | — |
| 2004-06-16 | $5.78 | $5.78 | 86,339 | — | — |
| 2004-06-15 | $5.95 | $5.95 | 72,590 | — | — |
| 2004-06-14 | $5.99 | $5.99 | 68,243 | — | — |
| 2004-06-10 | $6.13 | $6.13 | 95,539 | — | — |
| 2004-06-09 | $6.43 | $6.43 | 39,631 | — | — |
| 2004-06-08 | $6.51 | $6.51 | 38,923 | — | — |
| 2004-06-07 | $6.53 | $6.53 | 40,339 | — | — |
| 2004-06-04 | $6.68 | $6.68 | 83,812 | — | — |
| 2004-06-03 | $6.82 | $6.82 | 62,379 | — | — |
| 2004-06-02 | $6.94 | $6.94 | 47,921 | — | — |
| 2004-06-01 | $7.07 | $7.07 | 54,493 | — | — |
| 2004-05-28 | $7.07 | $7.07 | 49,236 | — | — |
| 2004-05-27 | $7.01 | $7.01 | 51,864 | — | — |
| 2004-05-26 | $6.97 | $6.97 | 42,159 | — | — |
| 2004-05-25 | $6.95 | $6.95 | 36,093 | — | — |
| 2004-05-24 | $7.01 | $7.01 | 33,262 | — | — |
| 2004-05-21 | $7.02 | $7.02 | 45,293 | — | — |
| 2004-05-20 | $6.92 | $6.92 | 23,152 | — | — |
| 2004-05-19 | $6.81 | $6.81 | 44,181 | — | — |
| 2004-05-18 | $6.75 | $6.75 | 43,776 | — | — |
| 2004-05-17 | $6.84 | $6.84 | 39,631 | — | — |
| 2004-05-14 | $7.04 | $7.04 | 59,346 | — | — |
| 2004-05-13 | $6.96 | $6.96 | 67,535 | — | — |
| 2004-05-12 | $6.87 | $6.87 | 33,363 | — | — |
| 2004-05-11 | $6.99 | $6.99 | 94,528 | — | — |
| 2004-05-10 | $6.73 | $6.73 | 74,713 | — | — |
| 2004-05-07 | $7.01 | $7.01 | 36,093 | — | — |
| 2004-05-06 | $6.96 | $6.96 | 45,192 | — | — |
| 2004-05-05 | $7.12 | $7.12 | 221,712 | — | — |
| 2004-05-04 | $7.14 | $7.14 | 93,214 | — | — |
| 2004-05-03 | $6.95 | $6.95 | 88,159 | — | — |
| 2004-04-30 | $7.01 | $7.01 | 113,737 | — | — |
| 2004-04-29 | $6.82 | $6.82 | 73,904 | — | — |
| 2004-04-28 | $6.85 | $6.85 | 44,989 | — | — |
| 2004-04-27 | $6.89 | $6.89 | 106,762 | — | — |
| 2004-04-26 | $7.23 | $7.23 | 149,224 | — | — |
| 2004-04-23 | $7.22 | $7.22 | 84,418 | — | — |
| 2004-04-22 | $6.98 | $6.98 | 86,238 | — | — |
| 2004-04-21 | $6.92 | $6.92 | 75,117 | — | — |
| 2004-04-20 | $6.80 | $6.80 | 85,632 | — | — |
| 2004-04-19 | $6.70 | $6.70 | 86,238 | — | — |
| 2004-04-16 | $6.31 | $6.31 | 214,939 | — | — |
| 2004-04-15 | $7.01 | $7.01 | 86,440 | — | — |
| 2004-04-14 | $7.02 | $7.02 | 135,575 | — | — |
| 2004-04-13 | $7.09 | $7.09 | 361,534 | — | — |
| 2004-04-12 | $6.88 | $6.88 | 451,816 | — | — |
| 2004-04-08 | $6.76 | $6.76 | 122,230 | — | — |
| 2004-04-07 | $6.65 | $6.65 | 76,836 | — | — |
| 2004-04-06 | $6.39 | $6.39 | 156,604 | — | — |
| 2004-04-05 | $6.78 | $6.78 | 224,543 | — | — |
| 2004-04-02 | $6.77 | $6.77 | 461,521 | — | — |
| 2004-04-01 | $6.73 | $6.73 | 902,317 | — | — |
| 2004-03-31 | $5.89 | $5.89 | 142,753 | — | — |
| 2004-03-30 | $5.93 | $5.93 | 111,817 | — | — |
| 2004-03-29 | $5.49 | $5.49 | 30,431 | — | — |
| 2004-03-26 | $5.48 | $5.48 | 15,367 | — | — |
| 2004-03-25 | $5.34 | $5.34 | 22,950 | — | — |
| 2004-03-24 | $5.33 | $5.33 | 34,475 | — | — |
| 2004-03-23 | $5.29 | $5.29 | 28,207 | — | — |
| 2004-03-22 | $5.45 | $5.45 | 34,071 | — | — |
| 2004-03-19 | $5.54 | $5.54 | 76,937 | — | — |
| 2004-03-18 | $5.56 | $5.56 | 33,464 | — | — |
| 2004-03-17 | $5.48 | $5.48 | 47,416 | — | — |
| 2004-03-16 | $5.43 | $5.43 | 36,699 | — | — |
| 2004-03-15 | $5.36 | $5.36 | 50,146 | — | — |
| 2004-03-12 | $5.63 | $5.63 | 47,315 | — | — |
| 2004-03-11 | $5.35 | $5.35 | 47,113 | — | — |
| 2004-03-10 | $5.62 | $5.62 | 135,474 | — | — |
| 2004-03-09 | $5.32 | $5.32 | 196,336 | — | — |
| 2004-03-08 | $5.19 | $5.19 | 81,992 | — | — |
| 2004-03-05 | $5.21 | $5.21 | 66,726 | — | — |
| 2004-03-04 | $5.28 | $5.28 | 182,485 | — | — |
| 2004-03-03 | $5.45 | $5.45 | 255,985 | — | — |
| 2004-03-02 | $4.91 | $4.91 | 61,267 | — | — |
| 2004-03-01 | $4.91 | $4.91 | 15,772 | — | — |
| 2004-02-27 | $4.89 | $4.89 | 64,805 | — | — |
| 2004-02-26 | $4.88 | $4.88 | 185,013 | — | — |
| 2004-02-25 | $4.45 | $4.45 | 22,444 | — | — |
| 2004-02-24 | $4.52 | $4.52 | 65,715 | — | — |
| 2004-02-23 | $4.28 | $4.28 | 28,308 | — | — |
| 2004-02-20 | $4.19 | $4.19 | 45,293 | — | — |
| 2004-02-19 | $4.44 | $4.44 | 33,970 | — | — |
| 2004-02-18 | $4.53 | $4.53 | 63,996 | — | — |
| 2004-02-17 | $4.35 | $4.35 | 62,379 | — | — |
| 2004-02-13 | $4.43 | $4.43 | 40,137 | — | — |
| 2004-02-12 | $4.39 | $4.39 | 101,302 | — | — |
| 2004-02-11 | $4.58 | $4.58 | 13,446 | — | — |
| 2004-02-10 | $4.72 | $4.72 | 62,176 | — | — |
| 2004-02-09 | $4.33 | $4.33 | 31,442 | — | — |
| 2004-02-06 | $4.31 | $4.31 | 48,831 | — | — |
| 2004-02-05 | $4.31 | $4.31 | 19,512 | — | — |
| 2004-02-04 | $4.39 | $4.39 | 50,853 | — | — |
| 2004-02-03 | $4.62 | $4.62 | 13,750 | — | — |
| 2004-02-02 | $4.58 | $4.58 | 41,653 | — | — |
| 2004-01-30 | $4.61 | $4.61 | 22,646 | — | — |
| 2004-01-29 | $4.64 | $4.64 | 31,846 | — | — |
| 2004-01-28 | $4.45 | $4.45 | 39,934 | — | — |
| 2004-01-27 | $4.51 | $4.51 | 51,965 | — | — |
| 2004-01-26 | $4.34 | $4.34 | 64,198 | — | — |
| 2004-01-23 | $4.55 | $4.55 | 41,249 | — | — |
| 2004-01-22 | $4.68 | $4.68 | 25,174 | — | — |
| 2004-01-21 | $4.81 | $4.81 | 40,036 | — | — |
| 2004-01-20 | $4.95 | $4.95 | 49,135 | — | — |
| 2004-01-16 | $4.95 | $4.95 | 24,163 | — | — |
| 2004-01-15 | $4.88 | $4.88 | 17,389 | — | — |
| 2004-01-14 | $4.95 | $4.95 | 34,677 | — | — |
| 2004-01-13 | $4.84 | $4.84 | 20,422 | — | — |
| 2004-01-12 | $4.98 | $4.98 | 89,878 | — | — |
| 2004-01-09 | $4.99 | $4.99 | 15,367 | — | — |
| 2004-01-08 | $4.95 | $4.95 | 31,846 | — | — |
| 2004-01-07 | $5.02 | $5.02 | 20,321 | — | — |
| 2004-01-06 | $5.12 | $5.12 | 58,031 | — | — |
| 2004-01-05 | $5.00 | $5.00 | 26,690 | — | — |
| 2004-01-02 | $5.10 | $5.10 | 42,866 | — | — |