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
- 1980-03-17 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 | $5.83 | $6.01 | 660,400 | — | — |
| 2004-12-30 | $5.83 | $6.01 | 982,900 | — | — |
| 2004-12-29 | $5.81 | $5.99 | 1,019,100 | — | — |
| 2004-12-28 | $5.96 | $6.15 | 843,100 | — | — |
| 2004-12-27 | $6.07 | $6.26 | 706,200 | — | — |
| 2004-12-23 | $5.99 | $6.18 | 1,161,800 | — | — |
| 2004-12-22 | $5.85 | $6.04 | 964,100 | — | — |
| 2004-12-21 | $5.80 | $5.98 | 570,000 | — | — |
| 2004-12-20 | $5.75 | $5.93 | 1,027,400 | — | — |
| 2004-12-17 | $5.74 | $5.92 | 1,072,000 | — | — |
| 2004-12-16 | $5.65 | $5.83 | 1,888,800 | — | — |
| 2004-12-15 | $5.99 | $6.18 | 1,985,000 | — | — |
| 2004-12-14 | $5.87 | $6.06 | 1,654,700 | — | — |
| 2004-12-13 | $6.04 | $6.23 | 2,174,200 | — | — |
| 2004-12-10 | $5.60 | $5.78 | 1,252,400 | — | — |
| 2004-12-09 | $5.55 | $5.73 | 1,658,200 | — | — |
| 2004-12-08 | $5.69 | $5.87 | 3,855,700 | — | — |
| 2004-12-07 | $5.73 | $5.91 | 1,288,100 | — | — |
| 2004-12-06 | $6.09 | $6.28 | 2,331,800 | — | — |
| 2004-12-03 | $6.06 | $6.25 | 2,841,700 | — | — |
| 2004-12-02 | $6.24 | $6.44 | 2,379,700 | — | — |
| 2004-12-01 | $6.74 | $6.95 | 1,467,300 | — | — |
| 2004-11-30 | $6.79 | $7.00 | 1,601,400 | — | — |
| 2004-11-29 | $7.05 | $7.27 | 1,579,600 | — | — |
| 2004-11-26 | $6.90 | $7.12 | 603,900 | — | — |
| 2004-11-24 | $6.72 | $6.93 | 1,142,700 | — | — |
| 2004-11-23 | $6.61 | $6.82 | 1,033,500 | — | — |
| 2004-11-22 | $6.62 | $6.83 | 1,038,700 | — | — |
| 2004-11-19 | $6.52 | $6.73 | 1,389,700 | — | — |
| 2004-11-18 | $6.48 | $6.68 | 1,222,100 | — | — |
| 2004-11-17 | $6.70 | $6.91 | 1,940,700 | — | — |
| 2004-11-16 | $6.78 | $6.99 | 1,371,400 | — | — |
| 2004-11-15 | $6.84 | $7.06 | 1,286,300 | — | — |
| 2004-11-12 | $7.00 | $7.22 | 1,806,300 | — | — |
| 2004-11-11 | $7.04 | $7.26 | 899,000 | — | — |
| 2004-11-10 | $7.10 | $7.32 | 1,164,600 | — | — |
| 2004-11-09 | $7.16 | $7.39 | 1,264,400 | — | — |
| 2004-11-08 | $7.04 | $7.26 | 1,188,800 | — | — |
| 2004-11-05 | $7.18 | $7.41 | 1,608,800 | — | — |
| 2004-11-04 | $6.84 | $7.06 | 2,056,300 | — | — |
| 2004-11-03 | $6.61 | $6.82 | 919,100 | — | — |
| 2004-11-02 | $6.40 | $6.60 | 1,320,200 | — | — |
| 2004-11-01 | $6.56 | $6.77 | 786,500 | — | — |
| 2004-10-29 | $6.74 | $6.95 | 1,618,900 | — | — |
| 2004-10-28 | $6.58 | $6.79 | 1,192,800 | — | — |
| 2004-10-27 | $6.71 | $6.92 | 1,015,300 | — | — |
| 2004-10-26 | $6.86 | $7.08 | 1,358,200 | — | — |
| 2004-10-25 | $7.00 | $7.22 | 2,080,900 | — | — |
| 2004-10-22 | $6.81 | $7.03 | 1,007,500 | — | — |
| 2004-10-21 | $6.99 | $7.21 | 934,000 | — | — |
| 2004-10-20 | $6.96 | $7.18 | 1,465,200 | — | — |
| 2004-10-19 | $6.63 | $6.84 | 739,400 | — | — |
| 2004-10-18 | $6.78 | $6.99 | 816,400 | — | — |
| 2004-10-15 | $6.83 | $7.05 | 1,247,000 | — | — |
| 2004-10-14 | $6.80 | $7.02 | 742,300 | — | — |
| 2004-10-13 | $6.73 | $6.94 | 1,815,900 | — | — |
| 2004-10-12 | $6.92 | $7.14 | 1,076,700 | — | — |
| 2004-10-11 | $7.30 | $7.53 | 957,300 | — | — |
| 2004-10-08 | $7.35 | $7.58 | 1,041,300 | — | — |
| 2004-10-07 | $7.20 | $7.43 | 721,500 | — | — |
| 2004-10-06 | $7.43 | $7.67 | 1,060,100 | — | — |
| 2004-10-05 | $7.34 | $7.57 | 1,023,100 | — | — |
| 2004-10-04 | $7.17 | $7.40 | 1,230,200 | — | — |
| 2004-10-01 | $7.37 | $7.60 | 1,134,400 | — | — |
| 2004-09-30 | $7.44 | $7.68 | 2,219,700 | — | — |
| 2004-09-29 | $6.98 | $7.20 | 1,338,900 | — | — |
| 2004-09-28 | $6.99 | $7.21 | 1,003,200 | — | — |
| 2004-09-27 | $6.74 | $6.95 | 1,019,900 | — | — |
| 2004-09-24 | $6.63 | $6.84 | 617,900 | — | — |
| 2004-09-23 | $6.67 | $6.88 | 1,194,100 | — | — |
| 2004-09-22 | $6.53 | $6.74 | 1,039,100 | — | — |
| 2004-09-21 | $6.56 | $6.77 | 1,071,800 | — | — |
| 2004-09-20 | $6.15 | $6.34 | 618,300 | — | — |
| 2004-09-17 | $6.26 | $6.46 | 935,500 | — | — |
| 2004-09-16 | $6.36 | $6.56 | 582,300 | — | — |
| 2004-09-15 | $6.23 | $6.43 | 580,900 | — | — |
| 2004-09-14 | $6.32 | $6.52 | 852,000 | — | — |
| 2004-09-13 | $6.16 | $6.35 | 584,200 | — | — |
| 2004-09-10 | $6.03 | $6.22 | 648,500 | — | — |
| 2004-09-09 | $5.99 | $6.18 | 571,700 | — | — |
| 2004-09-08 | $5.86 | $6.05 | 633,300 | — | — |
| 2004-09-07 | $5.98 | $6.17 | 756,500 | — | — |
| 2004-09-03 | $5.97 | $6.16 | 774,800 | — | — |
| 2004-09-02 | $6.05 | $6.24 | 554,600 | — | — |
| 2004-09-01 | $6.02 | $6.21 | 629,700 | — | — |
| 2004-08-31 | $5.98 | $6.17 | 774,200 | — | — |
| 2004-08-30 | $5.82 | $6.00 | 1,135,700 | — | — |
| 2004-08-27 | $5.99 | $6.18 | 462,400 | — | — |
| 2004-08-26 | $5.92 | $6.11 | 409,200 | — | — |
| 2004-08-25 | $5.88 | $6.07 | 782,800 | — | — |
| 2004-08-24 | $5.70 | $5.88 | 650,900 | — | — |
| 2004-08-23 | $5.99 | $6.18 | 866,300 | — | — |
| 2004-08-20 | $6.05 | $6.24 | 1,818,400 | — | — |
| 2004-08-19 | $5.88 | $6.07 | 2,061,500 | — | — |
| 2004-08-18 | $5.69 | $5.87 | 589,400 | — | — |
| 2004-08-17 | $5.45 | $5.62 | 619,200 | — | — |
| 2004-08-16 | $5.46 | $5.63 | 852,800 | — | — |
| 2004-08-13 | $5.15 | $5.31 | 952,400 | — | — |
| 2004-08-12 | $5.00 | $5.16 | 844,800 | — | — |
| 2004-08-11 | $5.04 | $5.20 | 938,100 | — | — |
| 2004-08-10 | $5.22 | $5.39 | 656,200 | — | — |
| 2004-08-09 | $5.14 | $5.30 | 518,900 | — | — |
| 2004-08-06 | $5.22 | $5.39 | 1,355,800 | — | — |
| 2004-08-05 | $5.06 | $5.22 | 874,600 | — | — |
| 2004-08-04 | $5.06 | $5.22 | 1,161,000 | — | — |
| 2004-08-03 | $5.20 | $5.36 | 947,400 | — | — |
| 2004-08-02 | $5.21 | $5.37 | 1,085,100 | — | — |
| 2004-07-30 | $5.40 | $5.57 | 739,300 | — | — |
| 2004-07-29 | $5.32 | $5.49 | 610,800 | — | — |
| 2004-07-28 | $5.20 | $5.36 | 900,400 | — | — |
| 2004-07-27 | $5.16 | $5.32 | 1,591,700 | — | — |
| 2004-07-26 | $5.15 | $5.31 | 1,411,600 | — | — |
| 2004-07-23 | $5.33 | $5.50 | 1,085,200 | — | — |
| 2004-07-22 | $5.62 | $5.80 | 1,030,600 | — | — |
| 2004-07-21 | $5.50 | $5.67 | 981,200 | — | — |
| 2004-07-20 | $5.80 | $5.98 | 774,300 | — | — |
| 2004-07-19 | $5.89 | $6.08 | 912,700 | — | — |
| 2004-07-16 | $6.02 | $6.21 | 634,000 | — | — |
| 2004-07-15 | $6.08 | $6.27 | 549,000 | — | — |
| 2004-07-14 | $5.99 | $6.18 | 1,474,000 | — | — |
| 2004-07-13 | $6.19 | $6.39 | 930,300 | — | — |
| 2004-07-12 | $6.26 | $6.46 | 1,159,600 | — | — |
| 2004-07-09 | $6.24 | $6.44 | 972,800 | — | — |
| 2004-07-08 | $6.14 | $6.33 | 1,964,300 | — | — |
| 2004-07-07 | $5.86 | $6.05 | 1,171,500 | — | — |
| 2004-07-06 | $5.47 | $5.64 | 1,429,900 | — | — |
| 2004-07-02 | $5.62 | $5.80 | 968,900 | — | — |
| 2004-07-01 | $5.54 | $5.72 | 724,600 | — | — |
| 2004-06-30 | $5.70 | $5.88 | 1,106,900 | — | — |
| 2004-06-29 | $5.69 | $5.87 | 832,900 | — | — |
| 2004-06-28 | $5.77 | $5.95 | 869,900 | — | — |
| 2004-06-25 | $5.84 | $6.02 | 1,610,900 | — | — |
| 2004-06-24 | $5.86 | $6.05 | 2,130,300 | — | — |
| 2004-06-23 | $5.65 | $5.83 | 1,414,600 | — | — |
| 2004-06-22 | $5.70 | $5.88 | 1,978,900 | — | — |
| 2004-06-21 | $5.80 | $5.98 | 810,800 | — | — |
| 2004-06-18 | $5.99 | $6.18 | 1,349,600 | — | — |
| 2004-06-17 | $5.80 | $5.98 | 916,200 | — | — |
| 2004-06-16 | $5.65 | $5.83 | 1,009,300 | — | — |
| 2004-06-15 | $5.82 | $6.00 | 1,233,700 | — | — |
| 2004-06-14 | $5.69 | $5.87 | 1,409,400 | — | — |
| 2004-06-10 | $6.11 | $6.30 | 1,124,200 | — | — |
| 2004-06-09 | $5.98 | $6.17 | 1,526,700 | — | — |
| 2004-06-08 | $6.32 | $6.52 | 523,700 | — | — |
| 2004-06-07 | $6.41 | $6.61 | 683,100 | — | — |
| 2004-06-04 | $6.21 | $6.41 | 1,029,200 | — | — |
| 2004-06-03 | $6.04 | $6.23 | 1,128,200 | — | — |
| 2004-06-02 | $6.15 | $6.34 | 933,400 | — | — |
| 2004-06-01 | $6.38 | $6.58 | 601,600 | — | — |
| 2004-05-28 | $6.49 | $6.70 | 656,100 | — | — |
| 2004-05-27 | $6.53 | $6.74 | 1,424,500 | — | — |
| 2004-05-26 | $6.48 | $6.68 | 1,503,700 | — | — |
| 2004-05-25 | $6.44 | $6.64 | 1,382,600 | — | — |
| 2004-05-24 | $6.23 | $6.43 | 1,097,500 | — | — |
| 2004-05-21 | $6.02 | $6.21 | 1,271,200 | — | — |
| 2004-05-20 | $5.77 | $5.95 | 765,200 | — | — |
| 2004-05-19 | $5.84 | $6.02 | 1,529,500 | — | — |
| 2004-05-18 | $5.75 | $5.93 | 1,079,600 | — | — |
| 2004-05-17 | $5.59 | $5.77 | 1,368,100 | — | — |
| 2004-05-14 | $5.42 | $5.59 | 1,034,400 | — | — |
| 2004-05-13 | $5.35 | $5.52 | 1,014,300 | — | — |
| 2004-05-12 | $5.52 | $5.69 | 1,944,100 | — | — |
| 2004-05-11 | $5.59 | $5.77 | 1,167,600 | — | — |
| 2004-05-10 | $5.48 | $5.65 | 2,452,000 | — | — |
| 2004-05-07 | $5.30 | $5.47 | 2,194,200 | — | — |
| 2004-05-06 | $5.80 | $5.98 | 1,962,400 | — | — |
| 2004-05-05 | $6.06 | $6.25 | 1,890,000 | — | — |
| 2004-05-04 | $6.13 | $6.32 | 1,843,600 | — | — |
| 2004-05-03 | $5.83 | $6.01 | 1,203,600 | — | — |
| 2004-04-30 | $5.73 | $5.91 | 1,832,300 | — | — |
| 2004-04-29 | $5.76 | $5.94 | 2,379,100 | — | — |
| 2004-04-28 | $5.76 | $5.94 | 3,050,700 | — | — |
| 2004-04-27 | $6.29 | $6.49 | 1,413,700 | — | — |
| 2004-04-26 | $6.45 | $6.65 | 1,337,200 | — | — |
| 2004-04-23 | $6.38 | $6.58 | 2,184,000 | — | — |
| 2004-04-22 | $6.40 | $6.60 | 2,446,700 | — | — |
| 2004-04-21 | $6.34 | $6.54 | 3,738,500 | — | — |
| 2004-04-20 | $6.50 | $6.71 | 2,375,900 | — | — |
| 2004-04-19 | $7.28 | $7.51 | 1,449,500 | — | — |
| 2004-04-16 | $7.40 | $7.63 | 1,082,000 | — | — |
| 2004-04-15 | $7.23 | $7.46 | 1,468,700 | — | — |
| 2004-04-14 | $6.95 | $7.17 | 3,626,200 | — | — |
| 2004-04-13 | $7.22 | $7.45 | 3,361,100 | — | — |
| 2004-04-12 | $7.98 | $8.23 | 1,474,300 | — | — |
| 2004-04-08 | $8.23 | $8.49 | 650,000 | — | — |
| 2004-04-07 | $8.33 | $8.59 | 864,100 | — | — |
| 2004-04-06 | $8.18 | $8.44 | 997,800 | — | — |
| 2004-04-05 | $8.22 | $8.48 | 1,075,200 | — | — |
| 2004-04-02 | $8.51 | $8.78 | 2,006,800 | — | — |
| 2004-04-01 | $8.39 | $8.66 | 2,145,500 | — | — |
| 2004-03-31 | $8.41 | $8.68 | 1,181,300 | — | — |
| 2004-03-30 | $8.29 | $8.55 | 1,180,200 | — | — |
| 2004-03-29 | $8.30 | $8.56 | 1,242,900 | — | — |
| 2004-03-26 | $8.18 | $8.44 | 1,211,600 | — | — |
| 2004-03-25 | $8.15 | $8.41 | 1,077,000 | — | — |
| 2004-03-24 | $7.92 | $8.17 | 1,040,000 | — | — |
| 2004-03-23 | $8.08 | $8.34 | 986,600 | — | — |
| 2004-03-22 | $8.04 | $8.29 | 2,200,700 | — | — |
| 2004-03-19 | $8.00 | $8.25 | 1,932,300 | — | — |
| 2004-03-18 | $8.03 | $8.28 | 3,134,300 | — | — |
| 2004-03-17 | $7.56 | $7.80 | 1,353,400 | — | — |
| 2004-03-16 | $7.43 | $7.67 | 1,209,800 | — | — |
| 2004-03-15 | $7.32 | $7.55 | 1,433,900 | — | — |
| 2004-03-12 | $7.63 | $7.87 | 1,082,600 | — | — |
| 2004-03-11 | $7.61 | $7.85 | 1,767,300 | — | — |
| 2004-03-10 | $7.57 | $7.81 | 2,063,100 | — | — |
| 2004-03-09 | $8.08 | $8.34 | 2,129,700 | — | — |
| 2004-03-08 | $7.86 | $8.11 | 1,441,800 | — | — |
| 2004-03-05 | $7.93 | $8.18 | 1,481,200 | — | — |
| 2004-03-04 | $7.75 | $8.00 | 1,224,500 | — | — |
| 2004-03-03 | $7.68 | $7.92 | 1,414,400 | — | — |
| 2004-03-02 | $7.58 | $7.82 | 1,120,100 | — | — |
| 2004-03-01 | $7.77 | $8.02 | 1,521,500 | — | — |
| 2004-02-27 | $7.66 | $7.90 | 1,475,600 | — | — |
| 2004-02-26 | $7.70 | $7.94 | 2,083,900 | — | — |
| 2004-02-25 | $7.51 | $7.75 | 1,753,800 | — | — |
| 2004-02-24 | $7.59 | $7.83 | 2,223,300 | — | — |
| 2004-02-23 | $7.27 | $7.50 | 1,809,500 | — | — |
| 2004-02-20 | $7.45 | $7.69 | 2,405,300 | — | — |
| 2004-02-19 | $7.62 | $7.86 | 2,241,900 | — | — |
| 2004-02-18 | $7.78 | $8.03 | 1,885,000 | — | — |
| 2004-02-17 | $8.17 | $8.43 | 3,824,900 | — | — |
| 2004-02-13 | $7.96 | $8.21 | 5,370,000 | — | — |
| 2004-02-12 | $8.51 | $8.78 | 3,039,900 | — | — |
| 2004-02-11 | $8.73 | $9.01 | 3,092,400 | — | — |
| 2004-02-10 | $8.59 | $8.86 | 2,176,100 | — | — |
| 2004-02-09 | $8.50 | $8.77 | 1,937,900 | — | — |
| 2004-02-06 | $8.25 | $8.51 | 2,115,400 | — | — |
| 2004-02-05 | $7.62 | $7.86 | 1,050,200 | — | — |
| 2004-02-04 | $7.45 | $7.69 | 1,327,300 | — | — |
| 2004-02-03 | $7.74 | $7.98 | 1,223,200 | — | — |
| 2004-02-02 | $7.65 | $7.89 | 1,534,100 | — | — |
| 2004-01-30 | $7.50 | $7.74 | 1,988,800 | — | — |
| 2004-01-29 | $7.36 | $7.59 | 2,916,400 | — | — |
| 2004-01-28 | $7.79 | $8.04 | 2,663,000 | — | — |
| 2004-01-27 | $7.85 | $8.10 | 2,226,900 | — | — |
| 2004-01-26 | $7.75 | $8.00 | 2,273,600 | — | — |
| 2004-01-23 | $7.85 | $8.10 | 1,804,800 | — | — |
| 2004-01-22 | $8.00 | $8.25 | 2,033,400 | — | — |
| 2004-01-21 | $8.10 | $8.36 | 1,767,600 | — | — |
| 2004-01-20 | $8.12 | $8.38 | 2,640,500 | — | — |
| 2004-01-16 | $7.54 | $7.78 | 2,851,000 | — | — |
| 2004-01-15 | $7.49 | $7.73 | 5,031,300 | — | — |
| 2004-01-14 | $7.94 | $8.19 | 4,064,300 | — | — |
| 2004-01-13 | $8.61 | $8.88 | 1,604,500 | — | — |
| 2004-01-12 | $8.90 | $9.18 | 1,929,500 | — | — |
| 2004-01-09 | $9.06 | $9.35 | 2,554,800 | — | — |
| 2004-01-08 | $8.76 | $9.04 | 1,835,300 | — | — |
| 2004-01-07 | $8.45 | $8.72 | 2,635,200 | — | — |
| 2004-01-06 | $8.90 | $9.18 | 3,240,500 | — | — |
| 2004-01-05 | $9.26 | $9.55 | 3,701,800 | — | — |
| 2004-01-02 | $8.48 | $8.75 | 1,348,900 | — | — |