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
- 1980-03-18 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 | $5.92 | $8.39 | 2,400 | — | — |
| 2004-12-30 | $5.95 | $8.43 | 67,600 | — | — |
| 2004-12-29 | $5.87 | $8.32 | 57,200 | — | — |
| 2004-12-28 | $5.93 | $8.40 | 40,200 | — | — |
| 2004-12-27 | $5.90 | $8.36 | 36,000 | — | — |
| 2004-12-23 | $5.98 | $8.47 | 9,600 | — | — |
| 2004-12-22 | $5.98 | $8.47 | 14,800 | — | — |
| 2004-12-21 | $5.93 | $8.40 | 5,400 | — | — |
| 2004-12-20 | $5.93 | $8.41 | 200 | — | — |
| 2004-12-17 | $6.00 | $8.50 | 11,200 | — | — |
| 2004-12-16 | $6.02 | $8.53 | 3,400 | — | — |
| 2004-12-15 | $6.00 | $8.50 | 4,200 | — | — |
| 2004-12-14 | $5.93 | $8.41 | 1,000 | — | — |
| 2004-12-13 | $5.93 | $8.40 | 20,400 | — | — |
| 2004-12-10 | $5.93 | $8.41 | 600 | — | — |
| 2004-12-09 | $6.02 | $8.53 | 36,600 | — | — |
| 2004-12-08 | $5.93 | $8.40 | 1,000 | — | — |
| 2004-12-07 | $5.94 | $8.41 | 3,000 | — | — |
| 2004-12-06 | $5.99 | $8.48 | 1,200 | — | — |
| 2004-12-03 | $6.00 | $8.50 | 3,000 | — | — |
| 2004-12-02 | $5.97 | $8.45 | 400 | — | — |
| 2004-12-01 | $5.93 | $8.40 | 6,600 | — | — |
| 2004-11-30 | $5.93 | $8.40 | 4,200 | — | — |
| 2004-11-29 | $6.01 | $8.51 | 15,400 | — | — |
| 2004-11-26 | $6.00 | $8.50 | 6,600 | — | — |
| 2004-11-24 | $6.00 | $8.50 | 4,400 | — | — |
| 2004-11-23 | $5.94 | $8.42 | 0 | — | — |
| 2004-11-22 | $5.94 | $8.42 | 14,600 | — | — |
| 2004-11-19 | $5.93 | $8.40 | 24,400 | — | — |
| 2004-11-18 | $5.93 | $8.40 | 17,600 | — | — |
| 2004-11-17 | $6.00 | $8.50 | 16,600 | — | — |
| 2004-11-16 | $6.01 | $8.52 | 7,800 | — | — |
| 2004-11-15 | $5.94 | $8.42 | 5,200 | — | — |
| 2004-11-12 | $6.00 | $8.50 | 1,600 | — | — |
| 2004-11-11 | $6.00 | $8.50 | 8,000 | — | — |
| 2004-11-10 | $5.97 | $8.46 | 35,800 | — | — |
| 2004-11-09 | $5.97 | $8.46 | 13,600 | — | — |
| 2004-11-08 | $5.98 | $8.47 | 9,800 | — | — |
| 2004-11-05 | $5.97 | $8.45 | 25,600 | — | — |
| 2004-11-04 | $5.98 | $8.47 | 139,000 | — | — |
| 2004-11-03 | $6.00 | $8.50 | 9,000 | — | — |
| 2004-11-02 | $5.91 | $8.37 | 4,200 | — | — |
| 2004-11-01 | $6.06 | $8.58 | 13,000 | — | — |
| 2004-10-29 | $6.03 | $8.54 | 1,200 | — | — |
| 2004-10-28 | $6.03 | $8.54 | 0 | — | — |
| 2004-10-27 | $6.03 | $8.54 | 14,200 | — | — |
| 2004-10-26 | $5.95 | $8.43 | 8,000 | — | — |
| 2004-10-25 | $5.86 | $8.30 | 7,200 | — | — |
| 2004-10-22 | $6.00 | $8.50 | 3,000 | — | — |
| 2004-10-21 | $5.99 | $8.49 | 5,200 | — | — |
| 2004-10-20 | $5.96 | $8.44 | 3,800 | — | — |
| 2004-10-19 | $6.00 | $8.50 | 0 | — | — |
| 2004-10-18 | $6.00 | $8.50 | 6,800 | — | — |
| 2004-10-15 | $6.02 | $8.53 | 1,800 | — | — |
| 2004-10-14 | $6.00 | $8.50 | 0 | — | — |
| 2004-10-13 | $6.00 | $8.50 | 2,200 | — | — |
| 2004-10-12 | $6.01 | $8.51 | 1,800 | — | — |
| 2004-10-11 | $6.10 | $8.64 | 32,400 | — | — |
| 2004-10-08 | $6.13 | $8.68 | 71,000 | — | — |
| 2004-10-07 | $6.02 | $8.53 | 9,600 | — | — |
| 2004-10-06 | $6.00 | $8.50 | 13,600 | — | — |
| 2004-10-05 | $5.95 | $8.43 | 21,600 | — | — |
| 2004-10-04 | $5.97 | $8.46 | 11,200 | — | — |
| 2004-10-01 | $5.97 | $8.46 | 11,200 | — | — |
| 2004-09-30 | $5.98 | $8.47 | 10,000 | — | — |
| 2004-09-29 | $5.97 | $8.46 | 1,800 | — | — |
| 2004-09-28 | $5.95 | $8.43 | 15,200 | — | — |
| 2004-09-27 | $5.92 | $8.38 | 29,000 | — | — |
| 2004-09-24 | $5.95 | $8.43 | 6,800 | — | — |
| 2004-09-23 | $6.00 | $8.50 | 1,800 | — | — |
| 2004-09-22 | $5.96 | $8.45 | 2,200 | — | — |
| 2004-09-21 | $6.00 | $8.38 | 21,400 | — | — |
| 2004-09-20 | $5.91 | $8.24 | 5,400 | — | — |
| 2004-09-17 | $5.91 | $8.24 | 0 | — | — |
| 2004-09-16 | $5.91 | $8.24 | 17,200 | — | — |
| 2004-09-15 | $5.92 | $8.27 | 4,600 | — | — |
| 2004-09-14 | $6.00 | $8.38 | 1,800 | — | — |
| 2004-09-13 | $6.01 | $8.39 | 40,600 | — | — |
| 2004-09-10 | $6.00 | $8.38 | 6,600 | — | — |
| 2004-09-09 | $6.00 | $8.38 | 12,400 | — | — |
| 2004-09-08 | $5.93 | $8.27 | 6,200 | — | — |
| 2004-09-07 | $5.98 | $8.34 | 34,200 | — | — |
| 2004-09-03 | $6.00 | $8.38 | 9,600 | — | — |
| 2004-09-02 | $6.00 | $8.38 | 6,000 | — | — |
| 2004-09-01 | $6.00 | $8.38 | 10,600 | — | — |
| 2004-08-31 | $5.99 | $8.36 | 9,400 | — | — |
| 2004-08-30 | $5.96 | $8.31 | 5,200 | — | — |
| 2004-08-27 | $6.00 | $8.38 | 2,200 | — | — |
| 2004-08-26 | $6.03 | $8.41 | 4,400 | — | — |
| 2004-08-25 | $5.97 | $8.34 | 10,200 | — | — |
| 2004-08-24 | $5.95 | $8.31 | 10,200 | — | — |
| 2004-08-23 | $5.95 | $8.30 | 13,600 | — | — |
| 2004-08-20 | $5.95 | $8.30 | 10,000 | — | — |
| 2004-08-19 | $5.87 | $8.20 | 4,800 | — | — |
| 2004-08-18 | $5.82 | $8.13 | 16,400 | — | — |
| 2004-08-17 | $5.83 | $8.13 | 8,400 | — | — |
| 2004-08-16 | $5.83 | $8.13 | 64,000 | — | — |
| 2004-08-13 | $5.86 | $8.18 | 36,600 | — | — |
| 2004-08-12 | $5.89 | $8.22 | 73,600 | — | — |
| 2004-08-11 | $5.93 | $8.27 | 4,600 | — | — |
| 2004-08-10 | $5.89 | $8.22 | 3,600 | — | — |
| 2004-08-09 | $5.94 | $8.29 | 8,200 | — | — |
| 2004-08-06 | $5.90 | $8.24 | 7,400 | — | — |
| 2004-08-05 | $5.99 | $8.36 | 19,200 | — | — |
| 2004-08-04 | $5.98 | $8.34 | 13,000 | — | — |
| 2004-08-03 | $5.98 | $8.34 | 8,200 | — | — |
| 2004-08-02 | $5.93 | $8.28 | 12,600 | — | — |
| 2004-07-30 | $6.00 | $8.38 | 9,200 | — | — |
| 2004-07-29 | $6.00 | $8.38 | 24,000 | — | — |
| 2004-07-28 | $5.98 | $8.34 | 4,000 | — | — |
| 2004-07-27 | $6.02 | $8.40 | 8,800 | — | — |
| 2004-07-26 | $6.00 | $8.38 | 24,200 | — | — |
| 2004-07-23 | $5.88 | $8.20 | 23,600 | — | — |
| 2004-07-22 | $5.88 | $8.21 | 19,600 | — | — |
| 2004-07-21 | $5.88 | $8.20 | 18,200 | — | — |
| 2004-07-20 | $5.88 | $8.20 | 8,400 | — | — |
| 2004-07-19 | $5.88 | $8.21 | 11,000 | — | — |
| 2004-07-16 | $5.91 | $8.24 | 10,000 | — | — |
| 2004-07-15 | $5.97 | $8.34 | 8,200 | — | — |
| 2004-07-14 | $5.95 | $8.30 | 23,000 | — | — |
| 2004-07-13 | $6.00 | $8.37 | 64,800 | — | — |
| 2004-07-12 | $5.95 | $8.31 | 11,600 | — | — |
| 2004-07-09 | $5.95 | $8.30 | 5,000 | — | — |
| 2004-07-08 | $5.91 | $8.24 | 13,200 | — | — |
| 2004-07-07 | $5.96 | $8.32 | 2,400 | — | — |
| 2004-07-06 | $6.00 | $8.38 | 5,800 | — | — |
| 2004-07-02 | $6.00 | $8.37 | 6,400 | — | — |
| 2004-07-01 | $6.00 | $8.37 | 12,800 | — | — |
| 2004-06-30 | $5.99 | $8.36 | 13,800 | — | — |
| 2004-06-29 | $5.95 | $8.31 | 24,000 | — | — |
| 2004-06-28 | $5.94 | $8.29 | 5,200 | — | — |
| 2004-06-25 | $5.93 | $8.27 | 12,800 | — | — |
| 2004-06-24 | $5.91 | $8.24 | 3,000 | — | — |
| 2004-06-23 | $6.00 | $8.37 | 5,400 | — | — |
| 2004-06-22 | $5.93 | $8.27 | 9,800 | — | — |
| 2004-06-21 | $5.99 | $8.36 | 9,800 | — | — |
| 2004-06-18 | $6.01 | $8.38 | 400 | — | — |
| 2004-06-17 | $5.99 | $8.36 | 10,800 | — | — |
| 2004-06-16 | $6.03 | $8.42 | 21,200 | — | — |
| 2004-06-15 | $5.96 | $8.31 | 16,000 | — | — |
| 2004-06-14 | $6.00 | $8.37 | 34,800 | — | — |
| 2004-06-10 | $6.00 | $8.38 | 26,800 | — | — |
| 2004-06-09 | $6.01 | $8.38 | 17,000 | — | — |
| 2004-06-08 | $6.03 | $8.41 | 65,800 | — | — |
| 2004-06-07 | $6.01 | $8.38 | 9,400 | — | — |
| 2004-06-04 | $6.00 | $8.38 | 600 | — | — |
| 2004-06-03 | $6.01 | $8.38 | 34,800 | — | — |
| 2004-06-02 | $6.00 | $8.38 | 20,000 | — | — |
| 2004-06-01 | $6.01 | $8.38 | 8,400 | — | — |
| 2004-05-28 | $6.02 | $8.40 | 24,400 | — | — |
| 2004-05-27 | $6.01 | $8.39 | 8,400 | — | — |
| 2004-05-26 | $6.01 | $8.39 | 15,200 | — | — |
| 2004-05-25 | $6.00 | $8.38 | 27,800 | — | — |
| 2004-05-24 | $6.01 | $8.39 | 14,400 | — | — |
| 2004-05-21 | $6.01 | $8.38 | 2,400 | — | — |
| 2004-05-20 | $6.00 | $8.38 | 6,200 | — | — |
| 2004-05-19 | $6.01 | $8.38 | 600 | — | — |
| 2004-05-18 | $6.01 | $8.38 | 3,600 | — | — |
| 2004-05-17 | $6.02 | $8.40 | 4,800 | — | — |
| 2004-05-14 | $6.00 | $8.38 | 9,400 | — | — |
| 2004-05-13 | $6.02 | $8.40 | 2,400 | — | — |
| 2004-05-12 | $6.00 | $8.38 | 10,400 | — | — |
| 2004-05-11 | $6.04 | $8.43 | 44,200 | — | — |
| 2004-05-10 | $5.98 | $8.35 | 15,800 | — | — |
| 2004-05-07 | $5.97 | $8.33 | 4,600 | — | — |
| 2004-05-06 | $6.02 | $8.40 | 7,200 | — | — |
| 2004-05-05 | $6.03 | $8.41 | 3,200 | — | — |
| 2004-05-04 | $6.01 | $8.39 | 5,200 | — | — |
| 2004-05-03 | $6.00 | $8.38 | 11,200 | — | — |
| 2004-04-30 | $6.05 | $8.44 | 800 | — | — |
| 2004-04-29 | $6.05 | $8.45 | 1,800 | — | — |
| 2004-04-28 | $6.02 | $8.40 | 6,400 | — | — |
| 2004-04-27 | $6.04 | $8.43 | 6,200 | — | — |
| 2004-04-26 | $6.04 | $8.43 | 5,400 | — | — |
| 2004-04-23 | $6.03 | $8.42 | 2,200 | — | — |
| 2004-04-22 | $6.01 | $8.38 | 3,600 | — | — |
| 2004-04-21 | $5.98 | $8.34 | 11,000 | — | — |
| 2004-04-20 | $5.95 | $8.31 | 12,200 | — | — |
| 2004-04-19 | $5.98 | $8.34 | 22,200 | — | — |
| 2004-04-16 | $6.10 | $8.51 | 4,200 | — | — |
| 2004-04-15 | $6.03 | $8.42 | 2,200 | — | — |
| 2004-04-14 | $6.05 | $8.45 | 600 | — | — |
| 2004-04-13 | $6.02 | $8.40 | 12,600 | — | — |
| 2004-04-12 | $6.23 | $8.69 | 83,600 | — | — |
| 2004-04-08 | $6.07 | $8.47 | 7,400 | — | — |
| 2004-04-07 | $6.01 | $8.38 | 19,400 | — | — |
| 2004-04-06 | $6.02 | $8.40 | 800 | — | — |
| 2004-04-05 | $6.17 | $8.61 | 5,600 | — | — |
| 2004-04-02 | $6.13 | $8.55 | 8,000 | — | — |
| 2004-04-01 | $6.07 | $8.47 | 8,000 | — | — |
| 2004-03-31 | $5.96 | $8.31 | 5,200 | — | — |
| 2004-03-30 | $6.00 | $8.37 | 5,800 | — | — |
| 2004-03-29 | $6.00 | $8.38 | 15,200 | — | — |
| 2004-03-26 | $5.90 | $8.24 | 22,800 | — | — |
| 2004-03-25 | $5.93 | $8.27 | 3,400 | — | — |
| 2004-03-24 | $5.81 | $8.10 | 10,600 | — | — |
| 2004-03-23 | $6.00 | $8.25 | 8,200 | — | — |
| 2004-03-22 | $6.02 | $8.27 | 5,200 | — | — |
| 2004-03-19 | $6.08 | $8.36 | 0 | — | — |
| 2004-03-18 | $6.08 | $8.36 | 13,600 | — | — |
| 2004-03-17 | $6.24 | $8.57 | 28,400 | — | — |
| 2004-03-16 | $6.21 | $8.54 | 3,000 | — | — |
| 2004-03-15 | $6.15 | $8.45 | 13,400 | — | — |
| 2004-03-12 | $6.17 | $8.48 | 35,000 | — | — |
| 2004-03-11 | $6.18 | $8.49 | 10,600 | — | — |
| 2004-03-10 | $6.18 | $8.50 | 3,800 | — | — |
| 2004-03-09 | $6.17 | $8.48 | 31,200 | — | — |
| 2004-03-08 | $6.09 | $8.38 | 13,000 | — | — |
| 2004-03-05 | $6.20 | $8.52 | 3,200 | — | — |
| 2004-03-04 | $6.10 | $8.39 | 50,200 | — | — |
| 2004-03-03 | $6.00 | $8.25 | 31,600 | — | — |
| 2004-03-02 | $6.01 | $8.27 | 18,800 | — | — |
| 2004-03-01 | $5.80 | $7.98 | 37,200 | — | — |
| 2004-02-27 | $5.87 | $8.07 | 32,200 | — | — |
| 2004-02-26 | $5.90 | $8.11 | 13,800 | — | — |
| 2004-02-25 | $5.92 | $8.14 | 17,600 | — | — |
| 2004-02-24 | $5.83 | $8.02 | 39,600 | — | — |
| 2004-02-23 | $5.91 | $8.13 | 21,600 | — | — |
| 2004-02-20 | $5.94 | $8.17 | 26,400 | — | — |
| 2004-02-19 | $5.96 | $8.19 | 7,200 | — | — |
| 2004-02-18 | $6.00 | $8.24 | 22,200 | — | — |
| 2004-02-17 | $5.90 | $8.11 | 81,400 | — | — |
| 2004-02-13 | $6.15 | $8.46 | 2,200 | — | — |
| 2004-02-12 | $6.17 | $8.48 | 7,000 | — | — |
| 2004-02-11 | $6.18 | $8.49 | 41,200 | — | — |
| 2004-02-10 | $6.10 | $8.39 | 37,200 | — | — |
| 2004-02-09 | $6.16 | $8.46 | 32,200 | — | — |
| 2004-02-06 | $6.20 | $8.52 | 7,200 | — | — |
| 2004-02-05 | $6.20 | $8.53 | 9,600 | — | — |
| 2004-02-04 | $6.21 | $8.54 | 15,800 | — | — |
| 2004-02-03 | $6.15 | $8.46 | 78,400 | — | — |
| 2004-02-02 | $6.22 | $8.55 | 11,400 | — | — |
| 2004-01-30 | $6.29 | $8.65 | 24,000 | — | — |
| 2004-01-29 | $6.38 | $8.77 | 36,400 | — | — |
| 2004-01-28 | $6.39 | $8.79 | 35,400 | — | — |
| 2004-01-27 | $6.41 | $8.82 | 28,200 | — | — |
| 2004-01-26 | $6.48 | $8.90 | 24,200 | — | — |
| 2004-01-23 | $6.59 | $9.06 | 8,000 | — | — |
| 2004-01-22 | $6.64 | $9.13 | 1,400 | — | — |
| 2004-01-21 | $6.55 | $9.01 | 20,600 | — | — |
| 2004-01-20 | $6.56 | $9.01 | 18,800 | — | — |
| 2004-01-16 | $6.64 | $9.12 | 40,800 | — | — |
| 2004-01-15 | $6.68 | $9.18 | 40,200 | — | — |
| 2004-01-14 | $6.63 | $9.11 | 8,800 | — | — |
| 2004-01-13 | $6.73 | $9.25 | 12,600 | — | — |
| 2004-01-12 | $6.71 | $9.23 | 5,600 | — | — |
| 2004-01-09 | $6.80 | $9.34 | 2,600 | — | — |
| 2004-01-08 | $6.71 | $9.22 | 4,600 | — | — |
| 2004-01-07 | $6.82 | $9.37 | 4,400 | — | — |
| 2004-01-06 | $6.78 | $9.32 | 21,400 | — | — |
| 2004-01-05 | $6.83 | $9.39 | 23,200 | — | — |
| 2004-01-02 | $6.83 | $9.39 | 25,000 | — | — |