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
- 1994-06-10 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 | $8.25 | $8.25 | 216,700 | — | — |
| 2004-12-30 | $8.27 | $8.27 | 170,100 | — | — |
| 2004-12-29 | $8.26 | $8.26 | 375,400 | — | — |
| 2004-12-28 | $8.39 | $8.39 | 451,100 | — | — |
| 2004-12-27 | $8.28 | $8.28 | 312,100 | — | — |
| 2004-12-23 | $8.18 | $8.18 | 502,700 | — | — |
| 2004-12-22 | $8.05 | $8.05 | 513,400 | — | — |
| 2004-12-21 | $8.18 | $8.18 | 420,100 | — | — |
| 2004-12-20 | $8.10 | $8.10 | 625,400 | — | — |
| 2004-12-17 | $8.50 | $8.50 | 665,600 | — | — |
| 2004-12-16 | $8.16 | $8.16 | 1,168,300 | — | — |
| 2004-12-15 | $8.16 | $8.16 | 569,600 | — | — |
| 2004-12-14 | $8.25 | $8.25 | 2,161,100 | — | — |
| 2004-12-13 | $8.22 | $8.22 | 2,275,000 | — | — |
| 2004-12-10 | $7.57 | $7.57 | 1,251,200 | — | — |
| 2004-12-09 | $8.11 | $8.11 | 230,200 | — | — |
| 2004-12-08 | $8.25 | $8.25 | 406,200 | — | — |
| 2004-12-07 | $8.35 | $8.35 | 398,700 | — | — |
| 2004-12-06 | $8.40 | $8.40 | 565,000 | — | — |
| 2004-12-03 | $8.35 | $8.35 | 483,700 | — | — |
| 2004-12-02 | $8.25 | $8.25 | 600,900 | — | — |
| 2004-12-01 | $8.29 | $8.29 | 502,100 | — | — |
| 2004-11-30 | $8.30 | $8.30 | 722,800 | — | — |
| 2004-11-29 | $8.35 | $8.35 | 1,241,100 | — | — |
| 2004-11-26 | $8.17 | $8.17 | 960,200 | — | — |
| 2004-11-24 | $8.55 | $8.55 | 2,050,500 | — | — |
| 2004-11-23 | $8.05 | $8.05 | 1,557,000 | — | — |
| 2004-11-22 | $7.54 | $7.54 | 853,800 | — | — |
| 2004-11-19 | $7.11 | $7.11 | 432,100 | — | — |
| 2004-11-18 | $7.25 | $7.25 | 213,300 | — | — |
| 2004-11-17 | $7.29 | $7.29 | 505,300 | — | — |
| 2004-11-16 | $7.14 | $7.14 | 469,900 | — | — |
| 2004-11-15 | $7.07 | $7.07 | 648,800 | — | — |
| 2004-11-12 | $7.05 | $7.05 | 733,900 | — | — |
| 2004-11-11 | $7.11 | $7.11 | 498,800 | — | — |
| 2004-11-10 | $7.19 | $7.19 | 594,500 | — | — |
| 2004-11-09 | $7.10 | $7.10 | 512,200 | — | — |
| 2004-11-08 | $6.92 | $6.92 | 448,700 | — | — |
| 2004-11-05 | $7.14 | $7.14 | 717,100 | — | — |
| 2004-11-04 | $7.22 | $7.22 | 582,300 | — | — |
| 2004-11-03 | $7.02 | $7.02 | 612,200 | — | — |
| 2004-11-02 | $6.99 | $6.99 | 1,265,500 | — | — |
| 2004-11-01 | $6.86 | $6.86 | 983,100 | — | — |
| 2004-10-29 | $6.49 | $6.49 | 1,217,700 | — | — |
| 2004-10-28 | $6.43 | $6.43 | 3,114,500 | — | — |
| 2004-10-27 | $5.52 | $5.52 | 266,200 | — | — |
| 2004-10-26 | $5.55 | $5.55 | 253,400 | — | — |
| 2004-10-25 | $5.67 | $5.67 | 167,300 | — | — |
| 2004-10-22 | $5.52 | $5.52 | 166,100 | — | — |
| 2004-10-21 | $5.52 | $5.52 | 1,163,600 | — | — |
| 2004-10-20 | $5.16 | $5.16 | 439,400 | — | — |
| 2004-10-19 | $5.29 | $5.29 | 163,600 | — | — |
| 2004-10-18 | $5.43 | $5.43 | 155,500 | — | — |
| 2004-10-15 | $5.40 | $5.40 | 372,400 | — | — |
| 2004-10-14 | $5.53 | $5.53 | 355,300 | — | — |
| 2004-10-13 | $5.62 | $5.62 | 175,300 | — | — |
| 2004-10-12 | $5.62 | $5.62 | 178,900 | — | — |
| 2004-10-11 | $5.80 | $5.80 | 139,700 | — | — |
| 2004-10-08 | $5.92 | $5.92 | 160,500 | — | — |
| 2004-10-07 | $6.00 | $6.00 | 314,200 | — | — |
| 2004-10-06 | $5.87 | $5.87 | 128,400 | — | — |
| 2004-10-05 | $5.83 | $5.83 | 111,400 | — | — |
| 2004-10-04 | $5.90 | $5.90 | 308,300 | — | — |
| 2004-10-01 | $5.65 | $5.65 | 322,700 | — | — |
| 2004-09-30 | $5.63 | $5.63 | 156,900 | — | — |
| 2004-09-29 | $5.73 | $5.73 | 182,900 | — | — |
| 2004-09-28 | $5.69 | $5.69 | 141,500 | — | — |
| 2004-09-27 | $5.64 | $5.64 | 179,500 | — | — |
| 2004-09-24 | $5.72 | $5.72 | 333,600 | — | — |
| 2004-09-23 | $6.01 | $6.01 | 505,900 | — | — |
| 2004-09-22 | $6.02 | $6.02 | 342,300 | — | — |
| 2004-09-21 | $6.05 | $6.05 | 539,800 | — | — |
| 2004-09-20 | $5.99 | $5.99 | 870,900 | — | — |
| 2004-09-17 | $5.87 | $5.87 | 524,500 | — | — |
| 2004-09-16 | $5.77 | $5.77 | 606,600 | — | — |
| 2004-09-15 | $5.55 | $5.55 | 380,900 | — | — |
| 2004-09-14 | $5.48 | $5.48 | 163,300 | — | — |
| 2004-09-13 | $5.48 | $5.48 | 274,200 | — | — |
| 2004-09-10 | $5.39 | $5.39 | 276,500 | — | — |
| 2004-09-09 | $5.39 | $5.39 | 189,700 | — | — |
| 2004-09-08 | $5.37 | $5.37 | 330,500 | — | — |
| 2004-09-07 | $5.43 | $5.43 | 775,600 | — | — |
| 2004-09-03 | $5.18 | $5.18 | 186,800 | — | — |
| 2004-09-02 | $5.02 | $5.02 | 106,800 | — | — |
| 2004-09-01 | $4.99 | $4.99 | 110,900 | — | — |
| 2004-08-31 | $5.13 | $5.13 | 52,700 | — | — |
| 2004-08-30 | $5.18 | $5.18 | 93,300 | — | — |
| 2004-08-27 | $5.25 | $5.25 | 134,700 | — | — |
| 2004-08-26 | $5.32 | $5.32 | 164,200 | — | — |
| 2004-08-25 | $5.35 | $5.35 | 510,500 | — | — |
| 2004-08-24 | $5.06 | $5.06 | 320,800 | — | — |
| 2004-08-23 | $4.77 | $4.77 | 223,700 | — | — |
| 2004-08-20 | $4.65 | $4.65 | 157,200 | — | — |
| 2004-08-19 | $4.70 | $4.70 | 176,300 | — | — |
| 2004-08-18 | $4.93 | $4.93 | 116,200 | — | — |
| 2004-08-17 | $4.86 | $4.86 | 176,900 | — | — |
| 2004-08-16 | $4.77 | $4.77 | 168,900 | — | — |
| 2004-08-13 | $4.80 | $4.80 | 227,100 | — | — |
| 2004-08-12 | $4.85 | $4.85 | 269,600 | — | — |
| 2004-08-11 | $4.91 | $4.91 | 640,700 | — | — |
| 2004-08-10 | $4.95 | $4.95 | 898,700 | — | — |
| 2004-08-09 | $4.63 | $4.63 | 854,000 | — | — |
| 2004-08-06 | $4.38 | $4.38 | 329,400 | — | — |
| 2004-08-05 | $4.36 | $4.36 | 457,900 | — | — |
| 2004-08-04 | $4.27 | $4.27 | 385,500 | — | — |
| 2004-08-03 | $4.44 | $4.44 | 296,200 | — | — |
| 2004-08-02 | $4.44 | $4.44 | 209,800 | — | — |
| 2004-07-30 | $4.50 | $4.50 | 408,400 | — | — |
| 2004-07-29 | $4.66 | $4.66 | 546,400 | — | — |
| 2004-07-28 | $4.56 | $4.56 | 412,500 | — | — |
| 2004-07-27 | $4.56 | $4.56 | 1,146,600 | — | — |
| 2004-07-26 | $4.67 | $4.67 | 994,600 | — | — |
| 2004-07-23 | $5.10 | $5.10 | 169,700 | — | — |
| 2004-07-22 | $5.15 | $5.15 | 351,300 | — | — |
| 2004-07-21 | $5.37 | $5.37 | 518,000 | — | — |
| 2004-07-20 | $5.30 | $5.30 | 300,400 | — | — |
| 2004-07-19 | $5.18 | $5.18 | 307,900 | — | — |
| 2004-07-16 | $5.37 | $5.37 | 225,000 | — | — |
| 2004-07-15 | $5.47 | $5.47 | 187,700 | — | — |
| 2004-07-14 | $5.43 | $5.43 | 207,800 | — | — |
| 2004-07-13 | $5.47 | $5.47 | 202,800 | — | — |
| 2004-07-12 | $5.53 | $5.53 | 159,800 | — | — |
| 2004-07-09 | $5.70 | $5.70 | 181,000 | — | — |
| 2004-07-08 | $5.51 | $5.51 | 297,700 | — | — |
| 2004-07-07 | $5.72 | $5.72 | 1,093,400 | — | — |
| 2004-07-06 | $5.65 | $5.65 | 389,900 | — | — |
| 2004-07-02 | $5.51 | $5.51 | 510,600 | — | — |
| 2004-07-01 | $5.38 | $5.38 | 481,300 | — | — |
| 2004-06-30 | $5.53 | $5.53 | 1,645,400 | — | — |
| 2004-06-29 | $5.19 | $5.19 | 753,600 | — | — |
| 2004-06-28 | $5.36 | $5.36 | 364,100 | — | — |
| 2004-06-25 | $5.56 | $5.56 | 489,600 | — | — |
| 2004-06-24 | $5.59 | $5.59 | 378,800 | — | — |
| 2004-06-23 | $5.45 | $5.45 | 360,700 | — | — |
| 2004-06-22 | $5.46 | $5.46 | 611,800 | — | — |
| 2004-06-21 | $5.47 | $5.47 | 268,300 | — | — |
| 2004-06-18 | $5.41 | $5.41 | 397,700 | — | — |
| 2004-06-17 | $5.55 | $5.55 | 570,200 | — | — |
| 2004-06-16 | $5.78 | $5.78 | 421,200 | — | — |
| 2004-06-15 | $5.75 | $5.75 | 219,700 | — | — |
| 2004-06-14 | $5.78 | $5.78 | 556,300 | — | — |
| 2004-06-10 | $5.95 | $5.95 | 2,522,700 | — | — |
| 2004-06-09 | $6.20 | $6.20 | 2,176,700 | — | — |
| 2004-06-08 | $5.38 | $5.38 | 369,700 | — | — |
| 2004-06-07 | $5.47 | $5.47 | 548,400 | — | — |
| 2004-06-04 | $5.45 | $5.45 | 427,700 | — | — |
| 2004-06-03 | $5.19 | $5.19 | 672,800 | — | — |
| 2004-06-02 | $5.44 | $5.44 | 732,900 | — | — |
| 2004-06-01 | $5.58 | $5.58 | 785,100 | — | — |
| 2004-05-28 | $5.54 | $5.54 | 622,000 | — | — |
| 2004-05-27 | $5.40 | $5.40 | 554,400 | — | — |
| 2004-05-26 | $5.30 | $5.30 | 611,700 | — | — |
| 2004-05-25 | $5.21 | $5.21 | 480,200 | — | — |
| 2004-05-24 | $5.03 | $5.03 | 598,000 | — | — |
| 2004-05-21 | $5.04 | $5.04 | 595,300 | — | — |
| 2004-05-20 | $5.45 | $5.45 | 359,800 | — | — |
| 2004-05-19 | $5.50 | $5.50 | 493,900 | — | — |
| 2004-05-18 | $5.70 | $5.70 | 846,200 | — | — |
| 2004-05-17 | $5.41 | $5.41 | 1,897,600 | — | — |
| 2004-05-14 | $5.06 | $5.06 | 959,500 | — | — |
| 2004-05-13 | $5.18 | $5.18 | 2,843,000 | — | — |
| 2004-05-12 | $4.35 | $4.35 | 212,400 | — | — |
| 2004-05-11 | $4.30 | $4.30 | 406,500 | — | — |
| 2004-05-10 | $4.19 | $4.19 | 722,400 | — | — |
| 2004-05-07 | $4.20 | $4.20 | 924,400 | — | — |
| 2004-05-06 | $4.40 | $4.40 | 1,107,300 | — | — |
| 2004-05-05 | $4.85 | $4.85 | 289,600 | — | — |
| 2004-05-04 | $4.95 | $4.95 | 458,400 | — | — |
| 2004-05-03 | $4.97 | $4.97 | 905,400 | — | — |
| 2004-04-30 | $4.97 | $4.97 | 548,500 | — | — |
| 2004-04-29 | $5.10 | $5.10 | 535,900 | — | — |
| 2004-04-28 | $5.15 | $5.15 | 524,300 | — | — |
| 2004-04-27 | $5.30 | $5.30 | 550,400 | — | — |
| 2004-04-26 | $5.51 | $5.51 | 1,333,600 | — | — |
| 2004-04-23 | $5.18 | $5.18 | 709,100 | — | — |
| 2004-04-22 | $5.00 | $5.00 | 740,400 | — | — |
| 2004-04-21 | $4.84 | $4.84 | 948,100 | — | — |
| 2004-04-20 | $4.90 | $4.90 | 952,200 | — | — |
| 2004-04-19 | $4.99 | $4.99 | 2,308,400 | — | — |
| 2004-04-16 | $5.24 | $5.24 | 499,600 | — | — |
| 2004-04-15 | $5.06 | $5.06 | 701,500 | — | — |
| 2004-04-14 | $5.25 | $5.25 | 1,143,900 | — | — |
| 2004-04-13 | $5.50 | $5.50 | 432,900 | — | — |
| 2004-04-12 | $5.64 | $5.64 | 455,500 | — | — |
| 2004-04-08 | $5.58 | $5.58 | 536,200 | — | — |
| 2004-04-07 | $5.75 | $5.75 | 457,400 | — | — |
| 2004-04-06 | $5.90 | $5.90 | 257,200 | — | — |
| 2004-04-05 | $5.95 | $5.95 | 286,700 | — | — |
| 2004-04-02 | $5.83 | $5.83 | 475,400 | — | — |
| 2004-04-01 | $5.81 | $5.81 | 509,800 | — | — |
| 2004-03-31 | $5.89 | $5.89 | 249,800 | — | — |
| 2004-03-30 | $5.87 | $5.87 | 813,400 | — | — |
| 2004-03-29 | $5.80 | $5.80 | 760,600 | — | — |
| 2004-03-26 | $6.10 | $6.10 | 159,300 | — | — |
| 2004-03-25 | $6.05 | $6.05 | 201,900 | — | — |
| 2004-03-24 | $5.96 | $5.96 | 168,400 | — | — |
| 2004-03-23 | $6.02 | $6.02 | 380,100 | — | — |
| 2004-03-22 | $6.02 | $6.02 | 579,000 | — | — |
| 2004-03-19 | $6.07 | $6.07 | 479,300 | — | — |
| 2004-03-18 | $5.77 | $5.77 | 941,900 | — | — |
| 2004-03-17 | $6.00 | $6.00 | 979,100 | — | — |
| 2004-03-16 | $6.24 | $6.24 | 1,279,100 | — | — |
| 2004-03-15 | $6.25 | $6.25 | 1,455,500 | — | — |
| 2004-03-12 | $6.36 | $6.36 | 961,700 | — | — |
| 2004-03-11 | $6.08 | $6.08 | 1,117,700 | — | — |
| 2004-03-10 | $6.37 | $6.37 | 1,892,800 | — | — |
| 2004-03-09 | $6.33 | $6.33 | 4,141,400 | — | — |
| 2004-03-08 | $7.46 | $7.46 | 1,248,700 | — | — |
| 2004-03-05 | $7.37 | $7.37 | 663,600 | — | — |
| 2004-03-04 | $7.14 | $7.14 | 518,200 | — | — |
| 2004-03-03 | $7.02 | $7.02 | 751,500 | — | — |
| 2004-03-02 | $7.09 | $7.09 | 492,800 | — | — |
| 2004-03-01 | $7.17 | $7.17 | 354,400 | — | — |
| 2004-02-27 | $7.17 | $7.17 | 725,300 | — | — |
| 2004-02-26 | $7.12 | $7.12 | 485,700 | — | — |
| 2004-02-25 | $7.13 | $7.13 | 464,400 | — | — |
| 2004-02-24 | $7.15 | $7.15 | 645,800 | — | — |
| 2004-02-23 | $7.03 | $7.03 | 863,400 | — | — |
| 2004-02-20 | $7.30 | $7.30 | 428,000 | — | — |
| 2004-02-19 | $7.56 | $7.56 | 261,900 | — | — |
| 2004-02-18 | $7.56 | $7.56 | 461,000 | — | — |
| 2004-02-17 | $7.61 | $7.61 | 487,500 | — | — |
| 2004-02-13 | $7.73 | $7.73 | 596,700 | — | — |
| 2004-02-12 | $7.69 | $7.69 | 669,500 | — | — |
| 2004-02-11 | $7.55 | $7.55 | 935,400 | — | — |
| 2004-02-10 | $7.10 | $7.10 | 374,800 | — | — |
| 2004-02-09 | $7.19 | $7.19 | 362,800 | — | — |
| 2004-02-06 | $7.05 | $7.05 | 541,000 | — | — |
| 2004-02-05 | $6.82 | $6.82 | 660,500 | — | — |
| 2004-02-04 | $6.81 | $6.81 | 564,000 | — | — |
| 2004-02-03 | $6.80 | $6.80 | 1,287,300 | — | — |
| 2004-02-02 | $7.07 | $7.07 | 656,400 | — | — |
| 2004-01-30 | $7.28 | $7.28 | 452,600 | — | — |
| 2004-01-29 | $7.15 | $7.15 | 730,300 | — | — |
| 2004-01-28 | $7.14 | $7.14 | 809,300 | — | — |
| 2004-01-27 | $7.12 | $7.12 | 715,300 | — | — |
| 2004-01-26 | $7.36 | $7.36 | 734,000 | — | — |
| 2004-01-23 | $7.37 | $7.37 | 1,459,600 | — | — |
| 2004-01-22 | $7.75 | $7.75 | 413,100 | — | — |
| 2004-01-21 | $7.91 | $7.91 | 217,300 | — | — |
| 2004-01-20 | $7.97 | $7.97 | 267,100 | — | — |
| 2004-01-16 | $8.04 | $8.04 | 338,200 | — | — |
| 2004-01-15 | $8.07 | $8.07 | 475,500 | — | — |
| 2004-01-14 | $8.03 | $8.03 | 296,100 | — | — |
| 2004-01-13 | $8.09 | $8.09 | 217,400 | — | — |
| 2004-01-12 | $8.09 | $8.09 | 496,000 | — | — |
| 2004-01-09 | $7.97 | $7.97 | 528,400 | — | — |
| 2004-01-08 | $8.12 | $8.12 | 518,800 | — | — |
| 2004-01-07 | $8.26 | $8.26 | 1,250,300 | — | — |
| 2004-01-06 | $7.96 | $7.96 | 588,800 | — | — |
| 2004-01-05 | $7.96 | $7.96 | 350,000 | — | — |
| 2004-01-02 | $7.96 | $7.96 | 243,300 | — | — |