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
- 2003-07-15 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 | $6.65 | $6.76 | 46,300 | — | — |
| 2004-12-30 | $6.59 | $6.70 | 147,700 | — | — |
| 2004-12-29 | $6.62 | $6.73 | 174,200 | — | — |
| 2004-12-28 | $6.94 | $7.06 | 92,200 | — | — |
| 2004-12-27 | $6.97 | $7.09 | 92,200 | — | — |
| 2004-12-23 | $6.55 | $6.66 | 80,700 | — | — |
| 2004-12-22 | $6.58 | $6.69 | 168,400 | — | — |
| 2004-12-21 | $6.75 | $6.87 | 93,600 | — | — |
| 2004-12-20 | $6.59 | $6.70 | 103,400 | — | — |
| 2004-12-17 | $6.70 | $6.81 | 194,300 | — | — |
| 2004-12-16 | $6.80 | $6.92 | 238,100 | — | — |
| 2004-12-15 | $7.16 | $7.22 | 261,800 | — | — |
| 2004-12-14 | $6.53 | $6.59 | 374,400 | — | — |
| 2004-12-13 | $6.63 | $6.69 | 158,800 | — | — |
| 2004-12-10 | $6.62 | $6.68 | 324,900 | — | — |
| 2004-12-09 | $6.51 | $6.57 | 589,600 | — | — |
| 2004-12-08 | $6.61 | $6.67 | 546,000 | — | — |
| 2004-12-07 | $6.99 | $7.05 | 726,800 | — | — |
| 2004-12-06 | $7.40 | $7.46 | 149,700 | — | — |
| 2004-12-03 | $7.43 | $7.49 | 308,700 | — | — |
| 2004-12-02 | $7.64 | $7.71 | 286,700 | — | — |
| 2004-12-01 | $7.99 | $8.06 | 467,000 | — | — |
| 2004-11-30 | $7.67 | $7.74 | 509,700 | — | — |
| 2004-11-29 | $7.57 | $7.63 | 150,100 | — | — |
| 2004-11-26 | $7.67 | $7.74 | 302,200 | — | — |
| 2004-11-24 | $7.24 | $7.30 | 139,700 | — | — |
| 2004-11-23 | $7.11 | $7.17 | 232,800 | — | — |
| 2004-11-22 | $7.28 | $7.34 | 356,100 | — | — |
| 2004-11-19 | $7.46 | $7.52 | 204,500 | — | — |
| 2004-11-18 | $7.49 | $7.55 | 150,200 | — | — |
| 2004-11-17 | $7.66 | $7.73 | 300,700 | — | — |
| 2004-11-16 | $7.47 | $7.53 | 316,200 | — | — |
| 2004-11-15 | $7.43 | $7.49 | 276,400 | — | — |
| 2004-11-12 | $7.31 | $7.37 | 482,300 | — | — |
| 2004-11-11 | $7.35 | $7.41 | 274,700 | — | — |
| 2004-11-10 | $7.19 | $7.25 | 259,100 | — | — |
| 2004-11-09 | $7.44 | $7.50 | 180,600 | — | — |
| 2004-11-08 | $7.45 | $7.51 | 177,300 | — | — |
| 2004-11-05 | $7.50 | $7.56 | 261,100 | — | — |
| 2004-11-04 | $7.54 | $7.60 | 374,400 | — | — |
| 2004-11-03 | $7.36 | $7.42 | 191,600 | — | — |
| 2004-11-02 | $6.93 | $6.99 | 441,800 | — | — |
| 2004-11-01 | $7.40 | $7.46 | 183,700 | — | — |
| 2004-10-29 | $7.56 | $7.62 | 101,400 | — | — |
| 2004-10-28 | $7.45 | $7.51 | 201,600 | — | — |
| 2004-10-27 | $7.50 | $7.56 | 160,700 | — | — |
| 2004-10-26 | $7.64 | $7.71 | 326,900 | — | — |
| 2004-10-25 | $7.55 | $7.61 | 190,000 | — | — |
| 2004-10-22 | $7.45 | $7.51 | 100,900 | — | — |
| 2004-10-21 | $7.45 | $7.51 | 305,100 | — | — |
| 2004-10-20 | $7.58 | $7.64 | 415,500 | — | — |
| 2004-10-19 | $7.44 | $7.50 | 669,200 | — | — |
| 2004-10-18 | $7.24 | $7.30 | 1,736,500 | — | — |
| 2004-10-15 | $7.95 | $8.02 | 1,579,000 | — | — |
| 2004-10-14 | $8.02 | $8.09 | 688,000 | — | — |
| 2004-10-13 | $8.40 | $8.47 | 562,400 | — | — |
| 2004-10-12 | $8.30 | $8.37 | 365,900 | — | — |
| 2004-10-11 | $8.25 | $8.32 | 209,800 | — | — |
| 2004-10-08 | $8.47 | $8.54 | 223,400 | — | — |
| 2004-10-07 | $8.23 | $8.30 | 151,100 | — | — |
| 2004-10-06 | $8.21 | $8.28 | 240,000 | — | — |
| 2004-10-05 | $8.32 | $8.39 | 330,600 | — | — |
| 2004-10-04 | $7.92 | $7.99 | 193,500 | — | — |
| 2004-10-01 | $8.01 | $8.08 | 125,400 | — | — |
| 2004-09-30 | $8.03 | $8.10 | 384,500 | — | — |
| 2004-09-29 | $7.84 | $7.91 | 124,700 | — | — |
| 2004-09-28 | $7.78 | $7.85 | 237,200 | — | — |
| 2004-09-27 | $7.50 | $7.56 | 222,900 | — | — |
| 2004-09-24 | $7.47 | $7.53 | 208,700 | — | — |
| 2004-09-23 | $7.40 | $7.46 | 141,200 | — | — |
| 2004-09-22 | $7.30 | $7.36 | 159,500 | — | — |
| 2004-09-21 | $7.38 | $7.44 | 245,800 | — | — |
| 2004-09-20 | $7.25 | $7.31 | 256,300 | — | — |
| 2004-09-17 | $7.13 | $7.19 | 179,200 | — | — |
| 2004-09-16 | $7.16 | $7.22 | 98,800 | — | — |
| 2004-09-15 | $7.13 | $7.19 | 267,900 | — | — |
| 2004-09-14 | $7.38 | $7.44 | 154,200 | — | — |
| 2004-09-13 | $7.07 | $7.13 | 155,300 | — | — |
| 2004-09-10 | $7.11 | $7.17 | 123,000 | — | — |
| 2004-09-09 | $7.15 | $7.21 | 234,100 | — | — |
| 2004-09-08 | $7.12 | $7.18 | 178,600 | — | — |
| 2004-09-07 | $7.19 | $7.25 | 177,500 | — | — |
| 2004-09-03 | $7.20 | $7.26 | 185,100 | — | — |
| 2004-09-02 | $7.26 | $7.32 | 127,100 | — | — |
| 2004-09-01 | $7.42 | $7.48 | 144,800 | — | — |
| 2004-08-31 | $7.53 | $7.59 | 195,200 | — | — |
| 2004-08-30 | $7.27 | $7.33 | 269,700 | — | — |
| 2004-08-27 | $7.38 | $7.44 | 248,200 | — | — |
| 2004-08-26 | $7.27 | $7.33 | 186,500 | — | — |
| 2004-08-25 | $7.27 | $7.33 | 290,200 | — | — |
| 2004-08-24 | $7.03 | $7.09 | 232,300 | — | — |
| 2004-08-23 | $7.20 | $7.26 | 325,300 | — | — |
| 2004-08-20 | $7.37 | $7.43 | 506,500 | — | — |
| 2004-08-19 | $7.25 | $7.31 | 533,600 | — | — |
| 2004-08-18 | $6.75 | $6.81 | 256,000 | — | — |
| 2004-08-17 | $6.76 | $6.82 | 283,000 | — | — |
| 2004-08-16 | $6.67 | $6.73 | 526,100 | — | — |
| 2004-08-13 | $6.47 | $6.53 | 652,800 | — | — |
| 2004-08-12 | $6.25 | $6.30 | 1,940,600 | — | — |
| 2004-08-11 | $5.91 | $5.96 | 1,898,100 | — | — |
| 2004-08-10 | $5.31 | $5.36 | 323,800 | — | — |
| 2004-08-09 | $5.54 | $5.59 | 93,300 | — | — |
| 2004-08-06 | $5.60 | $5.65 | 308,200 | — | — |
| 2004-08-05 | $5.51 | $5.56 | 270,400 | — | — |
| 2004-08-04 | $5.67 | $5.72 | 278,400 | — | — |
| 2004-08-03 | $5.82 | $5.87 | 182,300 | — | — |
| 2004-08-02 | $5.80 | $5.85 | 129,300 | — | — |
| 2004-07-30 | $5.86 | $5.91 | 218,100 | — | — |
| 2004-07-29 | $5.87 | $5.92 | 106,100 | — | — |
| 2004-07-28 | $5.85 | $5.90 | 149,400 | — | — |
| 2004-07-27 | $5.71 | $5.76 | 277,700 | — | — |
| 2004-07-26 | $5.57 | $5.62 | 225,400 | — | — |
| 2004-07-23 | $5.82 | $5.87 | 493,300 | — | — |
| 2004-07-22 | $6.12 | $6.17 | 921,400 | — | — |
| 2004-07-21 | $6.27 | $6.32 | 151,400 | — | — |
| 2004-07-20 | $6.28 | $6.33 | 216,100 | — | — |
| 2004-07-19 | $6.37 | $6.42 | 306,400 | — | — |
| 2004-07-16 | $6.48 | $6.54 | 319,000 | — | — |
| 2004-07-15 | $6.53 | $6.59 | 176,700 | — | — |
| 2004-07-14 | $6.50 | $6.56 | 591,500 | — | — |
| 2004-07-13 | $6.52 | $6.58 | 349,300 | — | — |
| 2004-07-12 | $6.62 | $6.68 | 662,500 | — | — |
| 2004-07-09 | $6.60 | $6.66 | 700,100 | — | — |
| 2004-07-08 | $6.41 | $6.46 | 814,000 | — | — |
| 2004-07-07 | $6.29 | $6.34 | 2,408,400 | — | — |
| 2004-07-06 | $5.70 | $5.75 | 244,000 | — | — |
| 2004-07-02 | $5.60 | $5.65 | 208,300 | — | — |
| 2004-07-01 | $5.59 | $5.64 | 172,600 | — | — |
| 2004-06-30 | $5.58 | $5.63 | 300,900 | — | — |
| 2004-06-29 | $5.36 | $5.41 | 220,300 | — | — |
| 2004-06-28 | $5.52 | $5.57 | 628,700 | — | — |
| 2004-06-25 | $5.65 | $5.70 | 163,900 | — | — |
| 2004-06-24 | $5.70 | $5.75 | 230,500 | — | — |
| 2004-06-23 | $5.61 | $5.66 | 166,500 | — | — |
| 2004-06-22 | $5.59 | $5.64 | 79,300 | — | — |
| 2004-06-21 | $5.52 | $5.57 | 213,800 | — | — |
| 2004-06-18 | $5.60 | $5.65 | 378,700 | — | — |
| 2004-06-17 | $5.41 | $5.46 | 273,400 | — | — |
| 2004-06-16 | $5.27 | $5.31 | 244,600 | — | — |
| 2004-06-15 | $5.29 | $5.34 | 309,900 | — | — |
| 2004-06-14 | $5.20 | $5.24 | 456,100 | — | — |
| 2004-06-10 | $5.30 | $5.35 | 166,400 | — | — |
| 2004-06-09 | $5.27 | $5.31 | 413,900 | — | — |
| 2004-06-08 | $5.42 | $5.47 | 1,178,800 | — | — |
| 2004-06-07 | $5.76 | $5.81 | 328,200 | — | — |
| 2004-06-04 | $5.73 | $5.78 | 881,300 | — | — |
| 2004-06-03 | $5.50 | $5.55 | 1,153,700 | — | — |
| 2004-06-02 | $5.65 | $5.70 | 1,488,400 | — | — |
| 2004-06-01 | $5.51 | $5.56 | 1,341,200 | — | — |
| 2004-05-28 | $5.64 | $5.69 | 3,565,100 | — | — |
| 2004-05-27 | $5.43 | $5.48 | 900,300 | — | — |
| 2004-05-26 | $5.34 | $5.39 | 463,800 | — | — |
| 2004-05-25 | $5.46 | $5.51 | 1,353,600 | — | — |
| 2004-05-24 | $5.28 | $5.32 | 515,300 | — | — |
| 2004-05-21 | $5.14 | $5.18 | 914,300 | — | — |
| 2004-05-20 | $4.95 | $4.99 | 523,300 | — | — |
| 2004-05-19 | $4.91 | $4.95 | 1,053,700 | — | — |
| 2004-05-18 | $4.75 | $4.79 | 293,600 | — | — |
| 2004-05-17 | $4.84 | $4.88 | 874,800 | — | — |
| 2004-05-14 | $4.83 | $4.87 | 800,000 | — | — |
| 2004-05-13 | $4.73 | $4.77 | 401,000 | — | — |
| 2004-05-12 | $4.83 | $4.87 | 885,200 | — | — |
| 2004-05-11 | $4.85 | $4.89 | 608,300 | — | — |
| 2004-05-10 | $4.67 | $4.71 | 1,190,400 | — | — |
| 2004-05-07 | $4.50 | $4.54 | 941,300 | — | — |
| 2004-05-06 | $4.82 | $4.86 | 626,600 | — | — |
| 2004-05-05 | $4.97 | $5.01 | 480,200 | — | — |
| 2004-05-04 | $4.97 | $5.01 | 1,021,400 | — | — |
| 2004-05-03 | $4.57 | $4.61 | 751,900 | — | — |
| 2004-04-30 | $4.80 | $4.84 | 766,100 | — | — |
| 2004-04-29 | $4.85 | $4.89 | 985,100 | — | — |
| 2004-04-28 | $4.83 | $4.87 | 1,108,900 | — | — |
| 2004-04-27 | $5.26 | $5.30 | 847,600 | — | — |
| 2004-04-26 | $5.39 | $5.44 | 664,700 | — | — |
| 2004-04-23 | $5.54 | $5.59 | 2,241,300 | — | — |
| 2004-04-22 | $5.54 | $5.59 | 1,795,600 | — | — |
| 2004-04-21 | $5.17 | $5.21 | 592,300 | — | — |
| 2004-04-20 | $5.20 | $5.24 | 705,200 | — | — |
| 2004-04-19 | $5.71 | $5.76 | 484,900 | — | — |
| 2004-04-16 | $5.72 | $5.77 | 1,131,300 | — | — |
| 2004-04-15 | $5.51 | $5.56 | 859,500 | — | — |
| 2004-04-14 | $5.52 | $5.57 | 1,338,100 | — | — |
| 2004-04-13 | $5.79 | $5.84 | 1,261,000 | — | — |
| 2004-04-12 | $6.06 | $6.11 | 1,268,100 | — | — |
| 2004-04-08 | $6.25 | $6.30 | 1,000,900 | — | — |
| 2004-04-07 | $6.39 | $6.44 | 1,509,900 | — | — |
| 2004-04-06 | $6.42 | $6.47 | 1,025,000 | — | — |
| 2004-04-05 | $6.34 | $6.39 | 1,579,200 | — | — |
| 2004-04-02 | $6.38 | $6.43 | 1,786,800 | — | — |
| 2004-04-01 | $6.39 | $6.44 | 2,348,500 | — | — |
| 2004-03-31 | $6.52 | $6.58 | 5,686,400 | — | — |
| 2004-03-30 | $7.20 | $7.26 | 484,400 | — | — |
| 2004-03-29 | $6.95 | $7.01 | 181,900 | — | — |
| 2004-03-26 | $6.91 | $6.97 | 168,400 | — | — |
| 2004-03-25 | $6.80 | $6.86 | 255,200 | — | — |
| 2004-03-24 | $6.76 | $6.82 | 195,000 | — | — |
| 2004-03-23 | $6.77 | $6.83 | 105,500 | — | — |
| 2004-03-22 | $6.77 | $6.83 | 254,500 | — | — |
| 2004-03-19 | $6.73 | $6.79 | 238,900 | — | — |
| 2004-03-18 | $6.70 | $6.76 | 491,600 | — | — |
| 2004-03-17 | $6.42 | $6.47 | 284,800 | — | — |
| 2004-03-16 | $6.48 | $6.54 | 233,000 | — | — |
| 2004-03-15 | $6.41 | $6.46 | 242,300 | — | — |
| 2004-03-12 | $6.50 | $6.56 | 122,600 | — | — |
| 2004-03-11 | $6.60 | $6.66 | 182,000 | — | — |
| 2004-03-10 | $6.50 | $6.56 | 183,900 | — | — |
| 2004-03-09 | $6.84 | $6.90 | 202,800 | — | — |
| 2004-03-08 | $6.86 | $6.92 | 169,600 | — | — |
| 2004-03-05 | $6.85 | $6.91 | 163,000 | — | — |
| 2004-03-04 | $6.77 | $6.83 | 282,500 | — | — |
| 2004-03-03 | $6.77 | $6.83 | 268,500 | — | — |
| 2004-03-02 | $6.73 | $6.79 | 206,000 | — | — |
| 2004-03-01 | $6.82 | $6.88 | 188,000 | — | — |
| 2004-02-27 | $6.75 | $6.81 | 231,000 | — | — |
| 2004-02-26 | $6.86 | $6.92 | 165,200 | — | — |
| 2004-02-25 | $6.87 | $6.93 | 136,100 | — | — |
| 2004-02-24 | $6.88 | $6.94 | 173,000 | — | — |
| 2004-02-23 | $6.67 | $6.73 | 312,500 | — | — |
| 2004-02-20 | $6.76 | $6.82 | 351,500 | — | — |
| 2004-02-19 | $6.78 | $6.84 | 293,000 | — | — |
| 2004-02-18 | $6.78 | $6.84 | 698,700 | — | — |
| 2004-02-17 | $7.30 | $7.36 | 804,200 | — | — |
| 2004-02-13 | $7.28 | $7.34 | 219,500 | — | — |
| 2004-02-12 | $7.27 | $7.33 | 243,600 | — | — |
| 2004-02-11 | $7.37 | $7.43 | 323,800 | — | — |
| 2004-02-10 | $7.21 | $7.27 | 537,700 | — | — |
| 2004-02-09 | $7.30 | $7.36 | 226,600 | — | — |
| 2004-02-06 | $7.29 | $7.35 | 518,700 | — | — |
| 2004-02-05 | $7.03 | $7.09 | 288,000 | — | — |
| 2004-02-04 | $6.93 | $6.99 | 340,300 | — | — |
| 2004-02-03 | $6.91 | $6.97 | 488,700 | — | — |
| 2004-02-02 | $6.71 | $6.77 | 619,100 | — | — |
| 2004-01-30 | $6.53 | $6.59 | 214,800 | — | — |
| 2004-01-29 | $6.48 | $6.54 | 367,300 | — | — |
| 2004-01-28 | $6.66 | $6.72 | 359,700 | — | — |
| 2004-01-27 | $6.70 | $6.76 | 557,000 | — | — |
| 2004-01-26 | $6.61 | $6.67 | 363,600 | — | — |
| 2004-01-23 | $6.82 | $6.88 | 223,900 | — | — |
| 2004-01-22 | $6.90 | $6.96 | 342,500 | — | — |
| 2004-01-21 | $6.93 | $6.99 | 402,400 | — | — |
| 2004-01-20 | $7.00 | $7.06 | 361,600 | — | — |
| 2004-01-16 | $6.60 | $6.66 | 457,400 | — | — |
| 2004-01-15 | $6.38 | $6.43 | 699,600 | — | — |
| 2004-01-14 | $6.51 | $6.57 | 446,000 | — | — |
| 2004-01-13 | $6.83 | $6.89 | 478,400 | — | — |
| 2004-01-12 | $6.78 | $6.84 | 316,100 | — | — |
| 2004-01-09 | $6.95 | $7.01 | 430,800 | — | — |
| 2004-01-08 | $6.90 | $6.96 | 479,200 | — | — |
| 2004-01-07 | $7.00 | $7.06 | 396,300 | — | — |
| 2004-01-06 | $7.43 | $7.49 | 479,900 | — | — |
| 2004-01-05 | $7.68 | $7.75 | 535,800 | — | — |
| 2004-01-02 | $7.04 | $7.10 | 158,600 | — | — |