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
- 1992-12-10 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 | $7.20 | $7.20 | 61,000 | — | — |
| 2004-12-30 | $7.36 | $7.36 | 28,900 | — | — |
| 2004-12-29 | $7.41 | $7.41 | 37,300 | — | — |
| 2004-12-28 | $7.58 | $7.58 | 90,200 | — | — |
| 2004-12-27 | $7.53 | $7.53 | 33,600 | — | — |
| 2004-12-23 | $7.56 | $7.56 | 131,400 | — | — |
| 2004-12-22 | $7.60 | $7.60 | 226,400 | — | — |
| 2004-12-21 | $7.60 | $7.60 | 272,800 | — | — |
| 2004-12-20 | $7.60 | $7.60 | 207,400 | — | — |
| 2004-12-17 | $7.48 | $7.48 | 96,300 | — | — |
| 2004-12-16 | $7.40 | $7.40 | 82,100 | — | — |
| 2004-12-15 | $7.62 | $7.62 | 64,700 | — | — |
| 2004-12-14 | $7.60 | $7.60 | 99,200 | — | — |
| 2004-12-13 | $7.60 | $7.60 | 66,100 | — | — |
| 2004-12-10 | $7.55 | $7.55 | 66,300 | — | — |
| 2004-12-09 | $7.48 | $7.48 | 116,500 | — | — |
| 2004-12-08 | $7.39 | $7.39 | 116,500 | — | — |
| 2004-12-07 | $7.11 | $7.11 | 171,100 | — | — |
| 2004-12-06 | $7.53 | $7.53 | 104,000 | — | — |
| 2004-12-03 | $7.73 | $7.73 | 168,400 | — | — |
| 2004-12-02 | $8.12 | $8.12 | 1,390,600 | — | — |
| 2004-12-01 | $8.12 | $8.12 | 186,200 | — | — |
| 2004-11-30 | $8.16 | $8.16 | 127,400 | — | — |
| 2004-11-29 | $8.27 | $8.27 | 133,100 | — | — |
| 2004-11-26 | $7.98 | $7.98 | 27,400 | — | — |
| 2004-11-24 | $7.93 | $7.93 | 86,100 | — | — |
| 2004-11-23 | $7.51 | $7.51 | 106,100 | — | — |
| 2004-11-22 | $7.76 | $7.76 | 83,200 | — | — |
| 2004-11-19 | $7.25 | $7.25 | 37,200 | — | — |
| 2004-11-18 | $7.52 | $7.52 | 27,400 | — | — |
| 2004-11-17 | $7.55 | $7.55 | 45,800 | — | — |
| 2004-11-16 | $7.42 | $7.42 | 45,200 | — | — |
| 2004-11-15 | $7.69 | $7.69 | 70,400 | — | — |
| 2004-11-12 | $7.65 | $7.65 | 47,300 | — | — |
| 2004-11-11 | $7.50 | $7.50 | 69,200 | — | — |
| 2004-11-10 | $7.40 | $7.40 | 67,200 | — | — |
| 2004-11-09 | $7.13 | $7.13 | 45,000 | — | — |
| 2004-11-08 | $7.07 | $7.07 | 48,900 | — | — |
| 2004-11-05 | $7.27 | $7.27 | 60,500 | — | — |
| 2004-11-04 | $7.30 | $7.30 | 73,400 | — | — |
| 2004-11-03 | $7.03 | $7.03 | 52,600 | — | — |
| 2004-11-02 | $6.90 | $6.90 | 102,700 | — | — |
| 2004-11-01 | $7.10 | $7.10 | 29,700 | — | — |
| 2004-10-29 | $6.86 | $6.86 | 32,800 | — | — |
| 2004-10-28 | $7.12 | $7.12 | 66,700 | — | — |
| 2004-10-27 | $7.10 | $7.10 | 99,200 | — | — |
| 2004-10-26 | $6.90 | $6.90 | 87,300 | — | — |
| 2004-10-25 | $6.71 | $6.71 | 58,500 | — | — |
| 2004-10-22 | $6.45 | $6.45 | 54,600 | — | — |
| 2004-10-21 | $6.74 | $6.74 | 58,900 | — | — |
| 2004-10-20 | $6.52 | $6.52 | 29,300 | — | — |
| 2004-10-19 | $6.53 | $6.53 | 56,600 | — | — |
| 2004-10-18 | $6.67 | $6.67 | 34,200 | — | — |
| 2004-10-15 | $6.67 | $6.67 | 64,800 | — | — |
| 2004-10-14 | $6.43 | $6.43 | 62,400 | — | — |
| 2004-10-13 | $6.66 | $6.66 | 130,900 | — | — |
| 2004-10-12 | $6.51 | $6.51 | 102,200 | — | — |
| 2004-10-11 | $6.35 | $6.35 | 87,800 | — | — |
| 2004-10-08 | $6.15 | $6.15 | 115,600 | — | — |
| 2004-10-07 | $6.37 | $6.37 | 78,200 | — | — |
| 2004-10-06 | $6.60 | $6.60 | 62,700 | — | — |
| 2004-10-05 | $6.74 | $6.74 | 34,900 | — | — |
| 2004-10-04 | $6.88 | $6.88 | 75,000 | — | — |
| 2004-10-01 | $6.83 | $6.83 | 61,800 | — | — |
| 2004-09-30 | $6.48 | $6.48 | 108,100 | — | — |
| 2004-09-29 | $6.55 | $6.55 | 56,200 | — | — |
| 2004-09-28 | $6.42 | $6.42 | 99,500 | — | — |
| 2004-09-27 | $6.50 | $6.50 | 121,200 | — | — |
| 2004-09-24 | $6.27 | $6.27 | 40,000 | — | — |
| 2004-09-23 | $6.29 | $6.29 | 28,400 | — | — |
| 2004-09-22 | $6.30 | $6.30 | 103,300 | — | — |
| 2004-09-21 | $6.72 | $6.72 | 57,200 | — | — |
| 2004-09-20 | $6.52 | $6.52 | 67,000 | — | — |
| 2004-09-17 | $6.63 | $6.63 | 160,100 | — | — |
| 2004-09-16 | $7.08 | $7.08 | 61,300 | — | — |
| 2004-09-15 | $6.77 | $6.77 | 49,500 | — | — |
| 2004-09-14 | $6.50 | $6.50 | 56,900 | — | — |
| 2004-09-13 | $6.90 | $6.90 | 47,400 | — | — |
| 2004-09-10 | $6.72 | $6.72 | 47,100 | — | — |
| 2004-09-09 | $7.16 | $7.16 | 130,100 | — | — |
| 2004-09-08 | $6.85 | $6.85 | 80,200 | — | — |
| 2004-09-07 | $7.25 | $7.25 | 79,700 | — | — |
| 2004-09-03 | $7.01 | $7.01 | 114,100 | — | — |
| 2004-09-02 | $7.27 | $7.27 | 53,200 | — | — |
| 2004-09-01 | $6.33 | $6.33 | 66,200 | — | — |
| 2004-08-31 | $6.45 | $6.45 | 44,100 | — | — |
| 2004-08-30 | $6.42 | $6.42 | 42,500 | — | — |
| 2004-08-27 | $6.90 | $6.90 | 22,300 | — | — |
| 2004-08-26 | $6.82 | $6.82 | 28,800 | — | — |
| 2004-08-25 | $6.99 | $6.99 | 72,700 | — | — |
| 2004-08-24 | $6.61 | $6.61 | 40,100 | — | — |
| 2004-08-23 | $6.75 | $6.75 | 45,500 | — | — |
| 2004-08-20 | $6.97 | $6.97 | 72,800 | — | — |
| 2004-08-19 | $6.69 | $6.69 | 103,400 | — | — |
| 2004-08-18 | $6.77 | $6.77 | 81,200 | — | — |
| 2004-08-17 | $6.45 | $6.45 | 89,400 | — | — |
| 2004-08-16 | $6.37 | $6.37 | 46,200 | — | — |
| 2004-08-13 | $6.05 | $6.05 | 65,100 | — | — |
| 2004-08-12 | $6.06 | $6.06 | 64,400 | — | — |
| 2004-08-11 | $6.16 | $6.16 | 63,200 | — | — |
| 2004-08-10 | $6.24 | $6.24 | 113,200 | — | — |
| 2004-08-09 | $6.25 | $6.25 | 85,500 | — | — |
| 2004-08-06 | $6.15 | $6.15 | 121,300 | — | — |
| 2004-08-05 | $6.51 | $6.51 | 60,300 | — | — |
| 2004-08-04 | $6.72 | $6.72 | 67,000 | — | — |
| 2004-08-03 | $6.66 | $6.66 | 68,000 | — | — |
| 2004-08-02 | $6.99 | $6.99 | 47,700 | — | — |
| 2004-07-30 | $6.89 | $6.89 | 80,600 | — | — |
| 2004-07-29 | $7.08 | $7.08 | 196,000 | — | — |
| 2004-07-28 | $6.91 | $6.91 | 143,400 | — | — |
| 2004-07-27 | $6.92 | $6.92 | 47,800 | — | — |
| 2004-07-26 | $6.74 | $6.74 | 73,700 | — | — |
| 2004-07-23 | $6.88 | $6.88 | 118,900 | — | — |
| 2004-07-22 | $6.92 | $6.92 | 142,400 | — | — |
| 2004-07-21 | $6.98 | $6.98 | 132,000 | — | — |
| 2004-07-20 | $7.52 | $7.52 | 130,800 | — | — |
| 2004-07-19 | $7.34 | $7.34 | 70,100 | — | — |
| 2004-07-16 | $7.21 | $7.21 | 103,100 | — | — |
| 2004-07-15 | $7.78 | $7.78 | 107,800 | — | — |
| 2004-07-14 | $7.73 | $7.73 | 175,600 | — | — |
| 2004-07-13 | $7.65 | $7.65 | 151,900 | — | — |
| 2004-07-12 | $7.57 | $7.57 | 130,300 | — | — |
| 2004-07-09 | $7.29 | $7.29 | 106,300 | — | — |
| 2004-07-08 | $7.18 | $7.18 | 292,500 | — | — |
| 2004-07-07 | $8.27 | $8.27 | 96,600 | — | — |
| 2004-07-06 | $8.50 | $8.50 | 129,300 | — | — |
| 2004-07-02 | $8.61 | $8.61 | 74,400 | — | — |
| 2004-07-01 | $8.51 | $8.51 | 252,100 | — | — |
| 2004-06-30 | $8.65 | $8.65 | 271,000 | — | — |
| 2004-06-29 | $8.49 | $8.49 | 195,900 | — | — |
| 2004-06-28 | $8.21 | $8.21 | 286,800 | — | — |
| 2004-06-25 | $8.23 | $8.23 | 2,278,900 | — | — |
| 2004-06-24 | $8.28 | $8.28 | 358,700 | — | — |
| 2004-06-23 | $8.50 | $8.50 | 268,400 | — | — |
| 2004-06-22 | $8.50 | $8.50 | 366,700 | — | — |
| 2004-06-21 | $8.45 | $8.45 | 319,000 | — | — |
| 2004-06-18 | $8.56 | $8.56 | 499,200 | — | — |
| 2004-06-17 | $7.14 | $7.14 | 221,200 | — | — |
| 2004-06-16 | $6.80 | $6.80 | 211,100 | — | — |
| 2004-06-15 | $6.60 | $6.60 | 204,000 | — | — |
| 2004-06-14 | $6.53 | $6.53 | 137,200 | — | — |
| 2004-06-10 | $6.68 | $6.68 | 112,100 | — | — |
| 2004-06-09 | $6.45 | $6.45 | 35,300 | — | — |
| 2004-06-08 | $6.42 | $6.42 | 37,500 | — | — |
| 2004-06-07 | $6.49 | $6.49 | 84,500 | — | — |
| 2004-06-04 | $6.40 | $6.40 | 87,800 | — | — |
| 2004-06-03 | $6.38 | $6.38 | 133,800 | — | — |
| 2004-06-02 | $6.40 | $6.40 | 126,400 | — | — |
| 2004-06-01 | $6.25 | $6.25 | 85,000 | — | — |
| 2004-05-28 | $6.46 | $6.46 | 265,900 | — | — |
| 2004-05-27 | $6.50 | $6.50 | 403,000 | — | — |
| 2004-05-26 | $6.55 | $6.55 | 303,200 | — | — |
| 2004-05-25 | $6.48 | $6.48 | 137,500 | — | — |
| 2004-05-24 | $6.30 | $6.30 | 168,500 | — | — |
| 2004-05-21 | $6.11 | $6.11 | 170,600 | — | — |
| 2004-05-20 | $6.00 | $6.00 | 100,300 | — | — |
| 2004-05-19 | $5.83 | $5.83 | 52,400 | — | — |
| 2004-05-18 | $5.74 | $5.74 | 31,200 | — | — |
| 2004-05-17 | $5.50 | $5.50 | 42,400 | — | — |
| 2004-05-14 | $5.66 | $5.66 | 100,800 | — | — |
| 2004-05-13 | $5.60 | $5.60 | 157,000 | — | — |
| 2004-05-12 | $5.70 | $5.70 | 154,500 | — | — |
| 2004-05-11 | $5.67 | $5.67 | 30,600 | — | — |
| 2004-05-10 | $5.43 | $5.43 | 147,500 | — | — |
| 2004-05-07 | $5.49 | $5.49 | 36,600 | — | — |
| 2004-05-06 | $5.45 | $5.45 | 226,700 | — | — |
| 2004-05-05 | $5.90 | $5.90 | 631,500 | — | — |
| 2004-05-04 | $5.84 | $5.84 | 108,000 | — | — |
| 2004-05-03 | $5.70 | $5.70 | 174,700 | — | — |
| 2004-04-30 | $5.48 | $5.48 | 66,600 | — | — |
| 2004-04-29 | $5.50 | $5.50 | 56,400 | — | — |
| 2004-04-28 | $5.44 | $5.44 | 10,800 | — | — |
| 2004-04-27 | $5.51 | $5.51 | 107,100 | — | — |
| 2004-04-26 | $5.36 | $5.36 | 22,600 | — | — |
| 2004-04-23 | $5.54 | $5.54 | 80,700 | — | — |
| 2004-04-22 | $5.40 | $5.40 | 104,100 | — | — |
| 2004-04-21 | $5.24 | $5.24 | 98,400 | — | — |
| 2004-04-20 | $5.21 | $5.21 | 60,200 | — | — |
| 2004-04-19 | $5.10 | $5.10 | 59,400 | — | — |
| 2004-04-16 | $5.12 | $5.12 | 39,700 | — | — |
| 2004-04-15 | $5.11 | $5.11 | 71,700 | — | — |
| 2004-04-14 | $5.10 | $5.10 | 59,300 | — | — |
| 2004-04-13 | $5.10 | $5.10 | 106,700 | — | — |
| 2004-04-12 | $5.10 | $5.10 | 67,800 | — | — |
| 2004-04-08 | $5.00 | $5.00 | 21,400 | — | — |
| 2004-04-07 | $5.00 | $5.00 | 109,600 | — | — |
| 2004-04-06 | $4.96 | $4.96 | 45,700 | — | — |
| 2004-04-05 | $4.95 | $4.95 | 31,800 | — | — |
| 2004-04-02 | $5.00 | $5.00 | 43,300 | — | — |
| 2004-04-01 | $4.84 | $4.84 | 34,000 | — | — |
| 2004-03-31 | $4.90 | $4.90 | 57,600 | — | — |
| 2004-03-30 | $4.71 | $4.71 | 31,900 | — | — |
| 2004-03-29 | $4.68 | $4.68 | 14,100 | — | — |
| 2004-03-26 | $4.68 | $4.68 | 12,800 | — | — |
| 2004-03-25 | $4.72 | $4.72 | 10,000 | — | — |
| 2004-03-24 | $4.69 | $4.69 | 6,100 | — | — |
| 2004-03-23 | $4.62 | $4.62 | 28,500 | — | — |
| 2004-03-22 | $4.66 | $4.66 | 13,800 | — | — |
| 2004-03-19 | $4.65 | $4.65 | 9,500 | — | — |
| 2004-03-18 | $4.62 | $4.62 | 35,500 | — | — |
| 2004-03-17 | $4.64 | $4.64 | 8,200 | — | — |
| 2004-03-16 | $4.65 | $4.65 | 18,900 | — | — |
| 2004-03-15 | $4.64 | $4.64 | 27,300 | — | — |
| 2004-03-12 | $4.65 | $4.65 | 69,200 | — | — |
| 2004-03-11 | $4.63 | $4.63 | 68,200 | — | — |
| 2004-03-10 | $4.55 | $4.55 | 20,800 | — | — |
| 2004-03-09 | $4.64 | $4.64 | 45,700 | — | — |
| 2004-03-08 | $4.68 | $4.68 | 33,900 | — | — |
| 2004-03-05 | $4.69 | $4.69 | 53,500 | — | — |
| 2004-03-04 | $4.89 | $4.89 | 112,600 | — | — |
| 2004-03-03 | $4.72 | $4.72 | 93,200 | — | — |
| 2004-03-02 | $4.52 | $4.52 | 87,500 | — | — |
| 2004-03-01 | $4.54 | $4.54 | 121,200 | — | — |
| 2004-02-27 | $4.55 | $4.55 | 155,700 | — | — |
| 2004-02-26 | $4.45 | $4.45 | 73,500 | — | — |
| 2004-02-25 | $4.65 | $4.65 | 87,100 | — | — |
| 2004-02-24 | $4.48 | $4.48 | 49,600 | — | — |
| 2004-02-23 | $4.45 | $4.45 | 52,100 | — | — |
| 2004-02-20 | $4.50 | $4.50 | 53,000 | — | — |
| 2004-02-19 | $4.50 | $4.50 | 45,100 | — | — |
| 2004-02-18 | $4.57 | $4.57 | 7,600 | — | — |
| 2004-02-17 | $4.63 | $4.63 | 17,600 | — | — |
| 2004-02-13 | $4.70 | $4.70 | 27,200 | — | — |
| 2004-02-12 | $4.72 | $4.72 | 52,000 | — | — |
| 2004-02-11 | $4.75 | $4.75 | 108,600 | — | — |
| 2004-02-10 | $4.45 | $4.45 | 40,900 | — | — |
| 2004-02-09 | $4.47 | $4.47 | 15,600 | — | — |
| 2004-02-06 | $4.50 | $4.50 | 20,600 | — | — |
| 2004-02-05 | $4.55 | $4.55 | 67,800 | — | — |
| 2004-02-04 | $4.50 | $4.50 | 254,600 | — | — |
| 2004-02-03 | $4.60 | $4.60 | 26,200 | — | — |
| 2004-02-02 | $4.58 | $4.58 | 20,100 | — | — |
| 2004-01-30 | $4.67 | $4.67 | 31,400 | — | — |
| 2004-01-29 | $4.73 | $4.73 | 42,100 | — | — |
| 2004-01-28 | $4.90 | $4.90 | 77,000 | — | — |
| 2004-01-27 | $4.95 | $4.95 | 127,500 | — | — |
| 2004-01-26 | $4.70 | $4.70 | 53,800 | — | — |
| 2004-01-23 | $4.73 | $4.73 | 85,900 | — | — |
| 2004-01-22 | $4.66 | $4.66 | 27,000 | — | — |
| 2004-01-21 | $4.61 | $4.61 | 88,500 | — | — |
| 2004-01-20 | $4.52 | $4.52 | 79,900 | — | — |
| 2004-01-16 | $4.26 | $4.26 | 82,000 | — | — |
| 2004-01-15 | $4.15 | $4.15 | 79,700 | — | — |
| 2004-01-14 | $4.28 | $4.28 | 19,000 | — | — |
| 2004-01-13 | $4.20 | $4.20 | 69,500 | — | — |
| 2004-01-12 | $4.19 | $4.19 | 73,100 | — | — |
| 2004-01-09 | $4.32 | $4.32 | 47,800 | — | — |
| 2004-01-08 | $4.32 | $4.32 | 37,500 | — | — |
| 2004-01-07 | $4.28 | $4.28 | 38,600 | — | — |
| 2004-01-06 | $4.29 | $4.29 | 199,800 | — | — |
| 2004-01-05 | $4.13 | $4.13 | 12,600 | — | — |
| 2004-01-02 | $4.14 | $4.14 | 21,100 | — | — |