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
- 1992-03-17 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 | $9.03 | $11.85 | 269,200 | — | — |
| 2004-12-30 | $9.00 | $11.81 | 1,049,200 | — | — |
| 2004-12-29 | $9.93 | $13.02 | 175,800 | — | — |
| 2004-12-28 | $10.05 | $13.19 | 497,600 | — | — |
| 2004-12-27 | $9.49 | $12.45 | 165,800 | — | — |
| 2004-12-23 | $9.36 | $12.28 | 338,800 | — | — |
| 2004-12-22 | $9.62 | $12.62 | 1,143,800 | — | — |
| 2004-12-21 | $9.84 | $12.91 | 1,001,600 | — | — |
| 2004-12-20 | $8.96 | $11.76 | 407,800 | — | — |
| 2004-12-17 | $9.31 | $12.21 | 403,800 | — | — |
| 2004-12-16 | $9.25 | $12.14 | 738,200 | — | — |
| 2004-12-15 | $8.78 | $11.51 | 203,200 | — | — |
| 2004-12-14 | $8.62 | $11.31 | 171,800 | — | — |
| 2004-12-13 | $8.83 | $11.58 | 400,600 | — | — |
| 2004-12-10 | $8.15 | $10.69 | 320,000 | — | — |
| 2004-12-09 | $8.39 | $11.01 | 364,800 | — | — |
| 2004-12-08 | $8.51 | $11.16 | 494,600 | — | — |
| 2004-12-07 | $8.69 | $11.40 | 840,200 | — | — |
| 2004-12-06 | $9.66 | $12.67 | 200,400 | — | — |
| 2004-12-03 | $9.72 | $12.75 | 547,400 | — | — |
| 2004-12-02 | $8.99 | $11.80 | 794,800 | — | — |
| 2004-12-01 | $9.62 | $12.62 | 1,055,800 | — | — |
| 2004-11-30 | $10.43 | $13.68 | 1,998,400 | — | — |
| 2004-11-29 | $9.83 | $12.89 | 1,939,400 | — | — |
| 2004-11-26 | $8.50 | $11.15 | 393,400 | — | — |
| 2004-11-24 | $7.75 | $10.17 | 89,400 | — | — |
| 2004-11-23 | $7.76 | $10.18 | 191,000 | — | — |
| 2004-11-22 | $8.09 | $10.61 | 114,800 | — | — |
| 2004-11-19 | $7.88 | $10.33 | 112,600 | — | — |
| 2004-11-18 | $8.18 | $10.73 | 164,200 | — | — |
| 2004-11-17 | $8.17 | $10.71 | 410,200 | — | — |
| 2004-11-16 | $7.62 | $10.00 | 53,800 | — | — |
| 2004-11-15 | $7.69 | $10.08 | 218,800 | — | — |
| 2004-11-12 | $7.70 | $10.10 | 214,600 | — | — |
| 2004-11-11 | $7.50 | $9.84 | 88,200 | — | — |
| 2004-11-10 | $7.48 | $9.81 | 92,200 | — | — |
| 2004-11-09 | $7.50 | $9.83 | 221,400 | — | — |
| 2004-11-08 | $7.07 | $9.27 | 71,000 | — | — |
| 2004-11-05 | $7.04 | $9.23 | 121,600 | — | — |
| 2004-11-04 | $7.00 | $9.18 | 82,600 | — | — |
| 2004-11-03 | $6.87 | $9.01 | 173,800 | — | — |
| 2004-11-02 | $6.60 | $8.66 | 143,200 | — | — |
| 2004-11-01 | $6.77 | $8.88 | 264,600 | — | — |
| 2004-10-29 | $6.34 | $8.31 | 370,000 | — | — |
| 2004-10-28 | $6.62 | $8.69 | 511,400 | — | — |
| 2004-10-27 | $6.98 | $9.15 | 331,200 | — | — |
| 2004-10-26 | $7.60 | $9.97 | 136,200 | — | — |
| 2004-10-25 | $7.48 | $9.81 | 240,400 | — | — |
| 2004-10-22 | $7.63 | $10.00 | 731,800 | — | — |
| 2004-10-21 | $7.95 | $10.43 | 220,000 | — | — |
| 2004-10-20 | $7.36 | $9.66 | 256,400 | — | — |
| 2004-10-19 | $7.43 | $9.74 | 384,600 | — | — |
| 2004-10-18 | $7.62 | $10.00 | 106,800 | — | — |
| 2004-10-15 | $7.66 | $10.04 | 209,000 | — | — |
| 2004-10-14 | $7.85 | $10.30 | 273,800 | — | — |
| 2004-10-13 | $7.85 | $10.29 | 1,083,200 | — | — |
| 2004-10-12 | $8.49 | $11.14 | 633,400 | — | — |
| 2004-10-11 | $8.57 | $11.24 | 817,800 | — | — |
| 2004-10-08 | $8.03 | $10.53 | 263,000 | — | — |
| 2004-10-07 | $8.20 | $10.76 | 152,600 | — | — |
| 2004-10-06 | $8.16 | $10.70 | 309,400 | — | — |
| 2004-10-05 | $8.20 | $10.75 | 443,800 | — | — |
| 2004-10-04 | $8.10 | $10.63 | 815,000 | — | — |
| 2004-10-01 | $7.27 | $9.53 | 101,600 | — | — |
| 2004-09-30 | $7.00 | $9.18 | 90,200 | — | — |
| 2004-09-29 | $6.98 | $9.15 | 312,000 | — | — |
| 2004-09-28 | $7.08 | $9.28 | 217,200 | — | — |
| 2004-09-27 | $6.90 | $9.05 | 787,400 | — | — |
| 2004-09-24 | $6.25 | $8.20 | 38,800 | — | — |
| 2004-09-23 | $6.28 | $8.23 | 29,600 | — | — |
| 2004-09-22 | $6.10 | $8.00 | 30,600 | — | — |
| 2004-09-21 | $6.40 | $8.40 | 54,200 | — | — |
| 2004-09-20 | $6.44 | $8.45 | 86,000 | — | — |
| 2004-09-17 | $6.18 | $8.10 | 38,400 | — | — |
| 2004-09-16 | $6.16 | $8.08 | 64,000 | — | — |
| 2004-09-15 | $6.40 | $8.40 | 46,000 | — | — |
| 2004-09-14 | $6.38 | $8.36 | 45,600 | — | — |
| 2004-09-13 | $6.50 | $8.53 | 305,000 | — | — |
| 2004-09-10 | $6.15 | $8.07 | 47,400 | — | — |
| 2004-09-09 | $6.13 | $8.04 | 130,200 | — | — |
| 2004-09-08 | $5.75 | $7.54 | 92,200 | — | — |
| 2004-09-07 | $5.75 | $7.54 | 346,200 | — | — |
| 2004-09-03 | $6.36 | $8.34 | 28,000 | — | — |
| 2004-09-02 | $6.43 | $8.43 | 96,000 | — | — |
| 2004-09-01 | $6.43 | $8.43 | 94,200 | — | — |
| 2004-08-31 | $6.43 | $8.43 | 250,000 | — | — |
| 2004-08-30 | $6.45 | $8.46 | 97,800 | — | — |
| 2004-08-27 | $6.38 | $8.36 | 88,000 | — | — |
| 2004-08-26 | $6.45 | $8.46 | 555,800 | — | — |
| 2004-08-25 | $6.45 | $8.46 | 543,400 | — | — |
| 2004-08-24 | $6.20 | $8.13 | 479,400 | — | — |
| 2004-08-23 | $5.60 | $7.35 | 443,800 | — | — |
| 2004-08-20 | $5.28 | $6.92 | 261,000 | — | — |
| 2004-08-19 | $5.18 | $6.79 | 131,800 | — | — |
| 2004-08-18 | $5.03 | $6.59 | 147,400 | — | — |
| 2004-08-17 | $4.79 | $6.28 | 79,000 | — | — |
| 2004-08-16 | $5.00 | $6.56 | 90,800 | — | — |
| 2004-08-13 | $5.00 | $6.56 | 85,400 | — | — |
| 2004-08-12 | $5.00 | $6.56 | 20,000 | — | — |
| 2004-08-11 | $5.13 | $6.72 | 160,000 | — | — |
| 2004-08-10 | $5.00 | $6.56 | 148,600 | — | — |
| 2004-08-09 | $5.03 | $6.59 | 138,800 | — | — |
| 2004-08-06 | $4.98 | $6.53 | 272,400 | — | — |
| 2004-08-05 | $4.75 | $6.23 | 151,600 | — | — |
| 2004-08-04 | $4.45 | $5.84 | 59,000 | — | — |
| 2004-08-03 | $4.40 | $5.77 | 50,200 | — | — |
| 2004-08-02 | $4.50 | $5.90 | 80,400 | — | — |
| 2004-07-30 | $4.50 | $5.90 | 61,800 | — | — |
| 2004-07-29 | $4.25 | $5.58 | 127,800 | — | — |
| 2004-07-28 | $4.58 | $6.00 | 224,400 | — | — |
| 2004-07-27 | $4.40 | $5.77 | 113,600 | — | — |
| 2004-07-26 | $4.23 | $5.54 | 244,000 | — | — |
| 2004-07-23 | $4.18 | $5.48 | 183,800 | — | — |
| 2004-07-22 | $4.25 | $5.58 | 647,200 | — | — |
| 2004-07-21 | $4.45 | $5.84 | 804,200 | — | — |
| 2004-07-20 | $5.43 | $7.12 | 421,800 | — | — |
| 2004-07-19 | $5.54 | $7.27 | 698,400 | — | — |
| 2004-07-16 | $5.25 | $6.89 | 743,600 | — | — |
| 2004-07-15 | $4.60 | $6.04 | 213,400 | — | — |
| 2004-07-14 | $4.44 | $5.82 | 180,800 | — | — |
| 2004-07-13 | $4.28 | $5.61 | 219,000 | — | — |
| 2004-07-12 | $4.08 | $5.35 | 323,200 | — | — |
| 2004-07-09 | $3.70 | $4.85 | 152,000 | — | — |
| 2004-07-08 | $3.65 | $4.79 | 212,400 | — | — |
| 2004-07-07 | $3.45 | $4.53 | 106,600 | — | — |
| 2004-07-06 | $3.30 | $4.33 | 255,800 | — | — |
| 2004-07-02 | $3.08 | $4.03 | 139,600 | — | — |
| 2004-07-01 | $3.01 | $3.95 | 102,200 | — | — |
| 2004-06-30 | $3.01 | $3.95 | 127,400 | — | — |
| 2004-06-29 | $2.99 | $3.92 | 46,800 | — | — |
| 2004-06-28 | $3.00 | $3.94 | 72,600 | — | — |
| 2004-06-25 | $2.95 | $3.87 | 11,600 | — | — |
| 2004-06-24 | $2.93 | $3.84 | 51,800 | — | — |
| 2004-06-23 | $2.90 | $3.81 | 17,600 | — | — |
| 2004-06-22 | $3.05 | $4.00 | 128,800 | — | — |
| 2004-06-21 | $2.80 | $3.67 | 70,800 | — | — |
| 2004-06-18 | $2.73 | $3.58 | 134,200 | — | — |
| 2004-06-17 | $2.70 | $3.54 | 63,600 | — | — |
| 2004-06-16 | $2.70 | $3.54 | 122,000 | — | — |
| 2004-06-15 | $2.98 | $3.90 | 193,400 | — | — |
| 2004-06-14 | $2.70 | $3.54 | 146,200 | — | — |
| 2004-06-10 | $2.37 | $3.10 | 323,000 | — | — |
| 2004-06-09 | $2.13 | $2.79 | 104,400 | — | — |
| 2004-06-08 | $2.08 | $2.72 | 106,600 | — | — |
| 2004-06-07 | $2.11 | $2.77 | 510,000 | — | — |
| 2004-06-04 | $1.64 | $2.15 | 392,800 | — | — |
| 2004-06-03 | $1.50 | $1.97 | 103,200 | — | — |
| 2004-06-02 | $1.40 | $1.84 | 49,600 | — | — |
| 2004-06-01 | $1.25 | $1.64 | 25,600 | — | — |
| 2004-05-28 | $1.23 | $1.61 | 0 | — | — |
| 2004-05-27 | $1.23 | $1.61 | 4,000 | — | — |
| 2004-05-26 | $1.23 | $1.61 | 3,800 | — | — |
| 2004-05-25 | $1.25 | $1.64 | 9,200 | — | — |
| 2004-05-24 | $1.20 | $1.57 | 4,600 | — | — |
| 2004-05-21 | $1.28 | $1.67 | 7,200 | — | — |
| 2004-05-20 | $1.13 | $1.48 | 64,400 | — | — |
| 2004-05-19 | $1.18 | $1.54 | 19,600 | — | — |
| 2004-05-18 | $1.15 | $1.51 | 10,200 | — | — |
| 2004-05-17 | $1.20 | $1.57 | 33,600 | — | — |
| 2004-05-14 | $1.31 | $1.72 | 3,400 | — | — |
| 2004-05-13 | $1.28 | $1.67 | 200 | — | — |
| 2004-05-12 | $1.33 | $1.74 | 60,400 | — | — |
| 2004-05-11 | $1.35 | $1.76 | 97,200 | — | — |
| 2004-05-10 | $1.33 | $1.74 | 2,800 | — | — |
| 2004-05-07 | $1.38 | $1.80 | 52,200 | — | — |
| 2004-05-06 | $1.43 | $1.87 | 110,800 | — | — |
| 2004-05-05 | $1.31 | $1.72 | 50,600 | — | — |
| 2004-05-04 | $1.25 | $1.64 | 193,000 | — | — |
| 2004-05-03 | $1.25 | $1.64 | 158,800 | — | — |
| 2004-04-30 | $1.13 | $1.48 | 0 | — | — |
| 2004-04-29 | $1.13 | $1.48 | 67,800 | — | — |
| 2004-04-28 | $1.08 | $1.41 | 86,400 | — | — |
| 2004-04-27 | $0.95 | $1.25 | 86,600 | — | — |
| 2004-04-26 | $0.95 | $1.25 | 57,000 | — | — |
| 2004-04-23 | $0.90 | $1.18 | 3,000 | — | — |
| 2004-04-22 | $0.93 | $1.21 | 4,400 | — | — |
| 2004-04-21 | $0.90 | $1.18 | 28,000 | — | — |
| 2004-04-20 | $0.89 | $1.16 | 143,600 | — | — |
| 2004-04-19 | $0.83 | $1.08 | 20,000 | — | — |
| 2004-04-16 | $0.85 | $1.12 | 4,400 | — | — |
| 2004-04-15 | $0.81 | $1.06 | 60,200 | — | — |
| 2004-04-14 | $0.88 | $1.15 | 9,800 | — | — |
| 2004-04-13 | $0.85 | $1.12 | 0 | — | — |
| 2004-04-12 | $0.85 | $1.12 | 17,600 | — | — |
| 2004-04-08 | $0.90 | $1.17 | 0 | — | — |
| 2004-04-07 | $0.90 | $1.17 | 15,000 | — | — |
| 2004-04-06 | $0.90 | $1.18 | 4,000 | — | — |
| 2004-04-05 | $0.90 | $1.18 | 21,200 | — | — |
| 2004-04-02 | $0.98 | $1.28 | 115,000 | — | — |
| 2004-04-01 | $0.94 | $1.23 | 150,000 | — | — |
| 2004-03-31 | $0.88 | $1.15 | 79,400 | — | — |
| 2004-03-30 | $0.91 | $1.19 | 48,000 | — | — |
| 2004-03-29 | $0.91 | $1.19 | 72,600 | — | — |
| 2004-03-26 | $0.90 | $1.18 | 175,200 | — | — |
| 2004-03-25 | $0.83 | $1.08 | 107,800 | — | — |
| 2004-03-24 | $0.75 | $0.98 | 12,000 | — | — |
| 2004-03-23 | $0.75 | $0.98 | 88,800 | — | — |
| 2004-03-22 | $0.65 | $0.85 | 0 | — | — |
| 2004-03-19 | $0.65 | $0.85 | 50,000 | — | — |
| 2004-03-18 | $0.65 | $0.85 | 18,800 | — | — |
| 2004-03-17 | $0.60 | $0.79 | 200 | — | — |
| 2004-03-16 | $0.65 | $0.85 | 5,000 | — | — |
| 2004-03-15 | $0.65 | $0.85 | 7,400 | — | — |
| 2004-03-12 | $0.65 | $0.85 | 39,000 | — | — |
| 2004-03-11 | $0.65 | $0.85 | 6,000 | — | — |
| 2004-03-10 | $0.65 | $0.85 | 25,600 | — | — |
| 2004-03-09 | $0.63 | $0.82 | 3,600 | — | — |
| 2004-03-08 | $0.55 | $0.72 | 0 | — | — |
| 2004-03-05 | $0.55 | $0.72 | 32,200 | — | — |
| 2004-03-04 | $0.60 | $0.79 | 24,200 | — | — |
| 2004-03-03 | $0.56 | $0.73 | 42,000 | — | — |
| 2004-03-02 | $0.50 | $0.66 | 19,200 | — | — |
| 2004-03-01 | $0.46 | $0.60 | 18,000 | — | — |
| 2004-02-27 | $0.50 | $0.66 | 23,800 | — | — |
| 2004-02-26 | $0.40 | $0.52 | 1,000 | — | — |
| 2004-02-25 | $0.50 | $0.66 | 4,600 | — | — |
| 2004-02-24 | $0.50 | $0.66 | 16,800 | — | — |
| 2004-02-23 | $0.28 | $0.36 | 0 | — | — |
| 2004-02-20 | $0.28 | $0.36 | 0 | — | — |
| 2004-02-19 | $0.28 | $0.36 | 400 | — | — |
| 2004-02-18 | $0.53 | $0.69 | 42,000 | — | — |
| 2004-02-17 | $0.52 | $0.68 | 3,800 | — | — |
| 2004-02-13 | $0.53 | $0.70 | 1,200 | — | — |
| 2004-02-12 | $0.53 | $0.69 | 126,800 | — | — |
| 2004-02-11 | $0.53 | $0.69 | 52,200 | — | — |
| 2004-02-10 | $0.50 | $0.66 | 0 | — | — |
| 2004-02-09 | $0.50 | $0.66 | 18,000 | — | — |
| 2004-02-06 | $0.52 | $0.68 | 0 | — | — |
| 2004-02-05 | $0.52 | $0.68 | 5,800 | — | — |
| 2004-02-04 | $0.51 | $0.66 | 0 | — | — |
| 2004-02-03 | $0.51 | $0.66 | 41,200 | — | — |
| 2004-02-02 | $0.49 | $0.64 | 14,200 | — | — |
| 2004-01-30 | $0.53 | $0.70 | 29,400 | — | — |
| 2004-01-29 | $0.68 | $0.89 | 9,000 | — | — |
| 2004-01-28 | $0.70 | $0.92 | 46,400 | — | — |
| 2004-01-27 | $0.70 | $0.91 | 125,600 | — | — |
| 2004-01-26 | $0.60 | $0.79 | 27,600 | — | — |
| 2004-01-23 | $0.55 | $0.72 | 33,200 | — | — |
| 2004-01-22 | $0.50 | $0.66 | 25,200 | — | — |
| 2004-01-21 | $0.49 | $0.64 | 19,600 | — | — |
| 2004-01-20 | $0.46 | $0.60 | 47,000 | — | — |
| 2004-01-16 | $0.44 | $0.57 | 440,200 | — | — |
| 2004-01-15 | $0.43 | $0.56 | 250,000 | — | — |
| 2004-01-14 | $0.40 | $0.52 | 100,000 | — | — |
| 2004-01-13 | $0.38 | $0.49 | 15,000 | — | — |
| 2004-01-12 | $0.38 | $0.49 | 7,000 | — | — |
| 2004-01-09 | $0.38 | $0.49 | 151,000 | — | — |
| 2004-01-08 | $0.42 | $0.55 | 1,000 | — | — |
| 2004-01-07 | $0.48 | $0.62 | 18,000 | — | — |
| 2004-01-06 | $0.45 | $0.59 | 4,000 | — | — |
| 2004-01-05 | $0.44 | $0.58 | 15,200 | — | — |
| 2004-01-02 | $0.41 | $0.53 | 12,000 | — | — |