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
- 1999-11-12 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 | $7.29 | $7.29 | 159,100 | — | — |
| 2004-12-30 | $7.50 | $7.50 | 236,900 | — | — |
| 2004-12-29 | $7.30 | $7.30 | 118,000 | — | — |
| 2004-12-28 | $7.30 | $7.30 | 204,500 | — | — |
| 2004-12-27 | $7.38 | $7.38 | 704,000 | — | — |
| 2004-12-23 | $6.59 | $6.59 | 374,600 | — | — |
| 2004-12-22 | $6.07 | $6.07 | 80,400 | — | — |
| 2004-12-21 | $6.11 | $6.11 | 128,600 | — | — |
| 2004-12-20 | $6.07 | $6.07 | 152,200 | — | — |
| 2004-12-17 | $6.17 | $6.17 | 136,400 | — | — |
| 2004-12-16 | $5.90 | $5.90 | 107,100 | — | — |
| 2004-12-15 | $5.70 | $5.70 | 147,100 | — | — |
| 2004-12-14 | $5.80 | $5.80 | 61,600 | — | — |
| 2004-12-13 | $5.93 | $5.93 | 66,500 | — | — |
| 2004-12-10 | $5.79 | $5.79 | 86,600 | — | — |
| 2004-12-09 | $5.81 | $5.81 | 39,400 | — | — |
| 2004-12-08 | $5.68 | $5.68 | 70,600 | — | — |
| 2004-12-07 | $5.69 | $5.69 | 154,500 | — | — |
| 2004-12-06 | $6.03 | $6.03 | 105,000 | — | — |
| 2004-12-03 | $6.19 | $6.19 | 178,600 | — | — |
| 2004-12-02 | $6.00 | $6.00 | 300,200 | — | — |
| 2004-12-01 | $5.70 | $5.70 | 523,900 | — | — |
| 2004-11-30 | $5.37 | $5.37 | 270,000 | — | — |
| 2004-11-29 | $5.24 | $5.24 | 95,800 | — | — |
| 2004-11-26 | $5.16 | $5.16 | 47,300 | — | — |
| 2004-11-24 | $5.07 | $5.07 | 40,400 | — | — |
| 2004-11-23 | $5.00 | $5.00 | 106,400 | — | — |
| 2004-11-22 | $5.10 | $5.10 | 57,400 | — | — |
| 2004-11-19 | $5.08 | $5.08 | 79,900 | — | — |
| 2004-11-18 | $5.11 | $5.11 | 31,600 | — | — |
| 2004-11-17 | $5.11 | $5.11 | 47,000 | — | — |
| 2004-11-16 | $5.10 | $5.10 | 28,700 | — | — |
| 2004-11-15 | $5.08 | $5.08 | 88,100 | — | — |
| 2004-11-12 | $5.35 | $5.35 | 86,300 | — | — |
| 2004-11-11 | $5.32 | $5.32 | 50,500 | — | — |
| 2004-11-10 | $5.22 | $5.22 | 75,400 | — | — |
| 2004-11-09 | $5.16 | $5.16 | 126,800 | — | — |
| 2004-11-08 | $5.38 | $5.38 | 82,500 | — | — |
| 2004-11-05 | $5.12 | $5.12 | 149,800 | — | — |
| 2004-11-04 | $4.90 | $4.90 | 107,500 | — | — |
| 2004-11-03 | $4.80 | $4.80 | 88,900 | — | — |
| 2004-11-02 | $4.69 | $4.69 | 88,200 | — | — |
| 2004-11-01 | $4.65 | $4.65 | 72,500 | — | — |
| 2004-10-29 | $4.64 | $4.64 | 42,800 | — | — |
| 2004-10-28 | $4.54 | $4.54 | 58,100 | — | — |
| 2004-10-27 | $4.53 | $4.53 | 100,800 | — | — |
| 2004-10-26 | $4.55 | $4.55 | 137,000 | — | — |
| 2004-10-25 | $4.99 | $4.99 | 135,400 | — | — |
| 2004-10-22 | $4.74 | $4.74 | 126,600 | — | — |
| 2004-10-21 | $4.66 | $4.66 | 77,700 | — | — |
| 2004-10-20 | $4.56 | $4.56 | 42,400 | — | — |
| 2004-10-19 | $4.48 | $4.48 | 98,700 | — | — |
| 2004-10-18 | $4.55 | $4.55 | 81,600 | — | — |
| 2004-10-15 | $4.60 | $4.60 | 110,200 | — | — |
| 2004-10-14 | $4.83 | $4.83 | 77,300 | — | — |
| 2004-10-13 | $4.84 | $4.84 | 92,800 | — | — |
| 2004-10-12 | $4.80 | $4.80 | 175,100 | — | — |
| 2004-10-11 | $5.10 | $5.10 | 65,600 | — | — |
| 2004-10-08 | $5.22 | $5.22 | 88,100 | — | — |
| 2004-10-07 | $5.48 | $5.48 | 85,100 | — | — |
| 2004-10-06 | $5.53 | $5.53 | 113,900 | — | — |
| 2004-10-05 | $5.50 | $5.50 | 87,700 | — | — |
| 2004-10-04 | $5.48 | $5.48 | 142,500 | — | — |
| 2004-10-01 | $5.38 | $5.38 | 110,600 | — | — |
| 2004-09-30 | $5.33 | $5.33 | 132,100 | — | — |
| 2004-09-29 | $5.25 | $5.25 | 135,200 | — | — |
| 2004-09-28 | $5.21 | $5.21 | 354,100 | — | — |
| 2004-09-27 | $5.57 | $5.57 | 90,000 | — | — |
| 2004-09-24 | $5.74 | $5.74 | 395,300 | — | — |
| 2004-09-23 | $5.45 | $5.45 | 1,144,300 | — | — |
| 2004-09-22 | $6.20 | $6.20 | 1,654,600 | — | — |
| 2004-09-21 | $5.82 | $5.82 | 234,800 | — | — |
| 2004-09-20 | $5.87 | $5.87 | 250,200 | — | — |
| 2004-09-17 | $5.91 | $5.91 | 469,000 | — | — |
| 2004-09-16 | $5.87 | $5.87 | 126,000 | — | — |
| 2004-09-15 | $5.90 | $5.90 | 180,700 | — | — |
| 2004-09-14 | $5.91 | $5.91 | 160,800 | — | — |
| 2004-09-13 | $5.90 | $5.90 | 180,500 | — | — |
| 2004-09-10 | $6.00 | $6.00 | 265,800 | — | — |
| 2004-09-09 | $5.97 | $5.97 | 135,900 | — | — |
| 2004-09-08 | $5.94 | $5.94 | 183,000 | — | — |
| 2004-09-07 | $6.42 | $6.42 | 122,400 | — | — |
| 2004-09-03 | $6.35 | $6.35 | 89,700 | — | — |
| 2004-09-02 | $5.89 | $5.89 | 62,100 | — | — |
| 2004-09-01 | $5.95 | $5.95 | 54,900 | — | — |
| 2004-08-31 | $6.02 | $6.02 | 100,500 | — | — |
| 2004-08-30 | $6.10 | $6.10 | 111,200 | — | — |
| 2004-08-27 | $6.13 | $6.13 | 180,200 | — | — |
| 2004-08-26 | $6.08 | $6.08 | 170,000 | — | — |
| 2004-08-25 | $6.13 | $6.13 | 152,700 | — | — |
| 2004-08-24 | $6.33 | $6.33 | 317,700 | — | — |
| 2004-08-23 | $6.42 | $6.42 | 250,200 | — | — |
| 2004-08-20 | $5.75 | $5.75 | 195,900 | — | — |
| 2004-08-19 | $5.51 | $5.51 | 390,600 | — | — |
| 2004-08-18 | $5.75 | $5.75 | 379,000 | — | — |
| 2004-08-17 | $4.52 | $4.52 | 68,600 | — | — |
| 2004-08-16 | $4.39 | $4.39 | 85,200 | — | — |
| 2004-08-13 | $4.39 | $4.39 | 218,500 | — | — |
| 2004-08-12 | $4.44 | $4.44 | 86,200 | — | — |
| 2004-08-11 | $4.42 | $4.42 | 40,200 | — | — |
| 2004-08-10 | $4.51 | $4.51 | 24,500 | — | — |
| 2004-08-09 | $4.45 | $4.45 | 60,600 | — | — |
| 2004-08-06 | $4.52 | $4.52 | 63,200 | — | — |
| 2004-08-05 | $4.48 | $4.48 | 56,400 | — | — |
| 2004-08-04 | $4.61 | $4.61 | 108,000 | — | — |
| 2004-08-03 | $4.35 | $4.35 | 63,200 | — | — |
| 2004-08-02 | $4.30 | $4.30 | 70,300 | — | — |
| 2004-07-30 | $4.46 | $4.46 | 97,800 | — | — |
| 2004-07-29 | $4.47 | $4.47 | 104,800 | — | — |
| 2004-07-28 | $4.40 | $4.40 | 84,700 | — | — |
| 2004-07-27 | $4.68 | $4.68 | 175,900 | — | — |
| 2004-07-26 | $4.03 | $4.03 | 67,600 | — | — |
| 2004-07-23 | $4.16 | $4.16 | 54,200 | — | — |
| 2004-07-22 | $4.30 | $4.30 | 137,200 | — | — |
| 2004-07-21 | $4.64 | $4.64 | 108,300 | — | — |
| 2004-07-20 | $4.84 | $4.84 | 67,700 | — | — |
| 2004-07-19 | $4.89 | $4.89 | 28,700 | — | — |
| 2004-07-16 | $4.96 | $4.96 | 31,500 | — | — |
| 2004-07-15 | $5.01 | $5.01 | 53,000 | — | — |
| 2004-07-14 | $5.06 | $5.06 | 52,900 | — | — |
| 2004-07-13 | $5.03 | $5.03 | 68,300 | — | — |
| 2004-07-12 | $4.89 | $4.89 | 254,800 | — | — |
| 2004-07-09 | $5.78 | $5.78 | 60,400 | — | — |
| 2004-07-08 | $5.79 | $5.79 | 74,100 | — | — |
| 2004-07-07 | $5.77 | $5.77 | 99,200 | — | — |
| 2004-07-06 | $5.77 | $5.77 | 91,400 | — | — |
| 2004-07-02 | $5.88 | $5.88 | 252,900 | — | — |
| 2004-07-01 | $5.31 | $5.31 | 76,000 | — | — |
| 2004-06-30 | $4.84 | $4.84 | 31,600 | — | — |
| 2004-06-29 | $4.77 | $4.77 | 53,800 | — | — |
| 2004-06-28 | $4.55 | $4.55 | 52,300 | — | — |
| 2004-06-25 | $4.79 | $4.79 | 14,900 | — | — |
| 2004-06-24 | $4.73 | $4.73 | 74,600 | — | — |
| 2004-06-23 | $4.84 | $4.84 | 33,500 | — | — |
| 2004-06-22 | $4.74 | $4.74 | 34,200 | — | — |
| 2004-06-21 | $4.63 | $4.63 | 57,800 | — | — |
| 2004-06-18 | $4.71 | $4.71 | 31,000 | — | — |
| 2004-06-17 | $4.59 | $4.59 | 53,700 | — | — |
| 2004-06-16 | $4.67 | $4.67 | 17,900 | — | — |
| 2004-06-15 | $4.72 | $4.72 | 50,500 | — | — |
| 2004-06-14 | $4.70 | $4.70 | 66,600 | — | — |
| 2004-06-10 | $4.87 | $4.87 | 80,100 | — | — |
| 2004-06-09 | $4.22 | $4.22 | 13,500 | — | — |
| 2004-06-08 | $4.16 | $4.16 | 17,900 | — | — |
| 2004-06-07 | $4.14 | $4.14 | 30,800 | — | — |
| 2004-06-04 | $4.09 | $4.09 | 47,200 | — | — |
| 2004-06-03 | $4.16 | $4.16 | 22,500 | — | — |
| 2004-06-02 | $4.41 | $4.41 | 33,900 | — | — |
| 2004-06-01 | $4.30 | $4.30 | 26,300 | — | — |
| 2004-05-28 | $4.30 | $4.30 | 47,900 | — | — |
| 2004-05-27 | $4.27 | $4.27 | 68,400 | — | — |
| 2004-05-26 | $4.11 | $4.11 | 60,500 | — | — |
| 2004-05-25 | $4.15 | $4.15 | 102,600 | — | — |
| 2004-05-24 | $4.16 | $4.16 | 76,000 | — | — |
| 2004-05-21 | $3.86 | $3.86 | 60,500 | — | — |
| 2004-05-20 | $4.23 | $4.23 | 37,600 | — | — |
| 2004-05-19 | $4.25 | $4.25 | 93,000 | — | — |
| 2004-05-18 | $4.28 | $4.28 | 124,500 | — | — |
| 2004-05-17 | $4.35 | $4.35 | 51,200 | — | — |
| 2004-05-14 | $4.39 | $4.39 | 44,600 | — | — |
| 2004-05-13 | $4.47 | $4.47 | 52,900 | — | — |
| 2004-05-12 | $4.47 | $4.47 | 66,200 | — | — |
| 2004-05-11 | $4.46 | $4.46 | 50,700 | — | — |
| 2004-05-10 | $4.45 | $4.45 | 86,300 | — | — |
| 2004-05-07 | $4.45 | $4.45 | 47,500 | — | — |
| 2004-05-06 | $4.45 | $4.45 | 100,000 | — | — |
| 2004-05-05 | $4.52 | $4.52 | 205,300 | — | — |
| 2004-05-04 | $4.24 | $4.24 | 132,200 | — | — |
| 2004-05-03 | $4.48 | $4.48 | 207,000 | — | — |
| 2004-04-30 | $4.54 | $4.54 | 133,400 | — | — |
| 2004-04-29 | $4.67 | $4.67 | 287,700 | — | — |
| 2004-04-28 | $5.08 | $5.08 | 205,000 | — | — |
| 2004-04-27 | $5.55 | $5.55 | 158,400 | — | — |
| 2004-04-26 | $5.78 | $5.78 | 131,200 | — | — |
| 2004-04-23 | $5.87 | $5.87 | 203,800 | — | — |
| 2004-04-22 | $5.50 | $5.50 | 338,200 | — | — |
| 2004-04-21 | $5.71 | $5.71 | 481,500 | — | — |
| 2004-04-20 | $6.18 | $6.18 | 438,200 | — | — |
| 2004-04-19 | $7.06 | $7.06 | 209,300 | — | — |
| 2004-04-16 | $7.59 | $7.59 | 59,000 | — | — |
| 2004-04-15 | $7.55 | $7.55 | 77,700 | — | — |
| 2004-04-14 | $7.65 | $7.65 | 99,300 | — | — |
| 2004-04-13 | $7.79 | $7.79 | 111,800 | — | — |
| 2004-04-12 | $7.88 | $7.88 | 118,000 | — | — |
| 2004-04-08 | $7.96 | $7.96 | 177,000 | — | — |
| 2004-04-07 | $8.00 | $8.00 | 100,600 | — | — |
| 2004-04-06 | $8.19 | $8.19 | 105,300 | — | — |
| 2004-04-05 | $8.34 | $8.34 | 205,500 | — | — |
| 2004-04-02 | $7.80 | $7.80 | 95,900 | — | — |
| 2004-04-01 | $7.73 | $7.73 | 83,400 | — | — |
| 2004-03-31 | $7.60 | $7.60 | 104,900 | — | — |
| 2004-03-30 | $7.73 | $7.73 | 60,200 | — | — |
| 2004-03-29 | $7.77 | $7.77 | 157,200 | — | — |
| 2004-03-26 | $7.85 | $7.85 | 126,000 | — | — |
| 2004-03-25 | $7.56 | $7.56 | 135,700 | — | — |
| 2004-03-24 | $7.56 | $7.56 | 132,000 | — | — |
| 2004-03-23 | $7.68 | $7.68 | 263,700 | — | — |
| 2004-03-22 | $7.00 | $7.00 | 392,400 | — | — |
| 2004-03-19 | $7.82 | $7.82 | 166,000 | — | — |
| 2004-03-18 | $8.06 | $8.06 | 151,400 | — | — |
| 2004-03-17 | $8.27 | $8.27 | 141,000 | — | — |
| 2004-03-16 | $8.15 | $8.15 | 278,800 | — | — |
| 2004-03-15 | $8.67 | $8.67 | 143,300 | — | — |
| 2004-03-12 | $8.42 | $8.42 | 160,500 | — | — |
| 2004-03-11 | $8.44 | $8.44 | 204,300 | — | — |
| 2004-03-10 | $8.57 | $8.57 | 242,300 | — | — |
| 2004-03-09 | $8.73 | $8.73 | 321,100 | — | — |
| 2004-03-08 | $9.78 | $9.78 | 233,600 | — | — |
| 2004-03-05 | $9.96 | $9.96 | 263,400 | — | — |
| 2004-03-04 | $10.19 | $10.19 | 513,600 | — | — |
| 2004-03-03 | $9.45 | $9.45 | 234,800 | — | — |
| 2004-03-02 | $9.73 | $9.73 | 716,500 | — | — |
| 2004-03-01 | $9.24 | $9.24 | 345,500 | — | — |
| 2004-02-27 | $8.67 | $8.67 | 279,100 | — | — |
| 2004-02-26 | $8.99 | $8.99 | 231,300 | — | — |
| 2004-02-25 | $9.44 | $9.44 | 634,000 | — | — |
| 2004-02-24 | $8.92 | $8.92 | 386,700 | — | — |
| 2004-02-23 | $8.72 | $8.72 | 728,400 | — | — |
| 2004-02-20 | $8.68 | $8.68 | 753,700 | — | — |
| 2004-02-19 | $7.25 | $7.25 | 102,100 | — | — |
| 2004-02-18 | $7.22 | $7.22 | 17,100 | — | — |
| 2004-02-17 | $7.40 | $7.40 | 90,600 | — | — |
| 2004-02-13 | $7.19 | $7.19 | 59,900 | — | — |
| 2004-02-12 | $7.33 | $7.33 | 95,700 | — | — |
| 2004-02-11 | $7.80 | $7.80 | 146,900 | — | — |
| 2004-02-10 | $7.68 | $7.68 | 218,500 | — | — |
| 2004-02-09 | $7.50 | $7.50 | 190,900 | — | — |
| 2004-02-06 | $7.40 | $7.40 | 74,200 | — | — |
| 2004-02-05 | $7.01 | $7.01 | 33,400 | — | — |
| 2004-02-04 | $7.00 | $7.00 | 31,700 | — | — |
| 2004-02-03 | $7.38 | $7.38 | 98,400 | — | — |
| 2004-02-02 | $6.98 | $6.98 | 111,400 | — | — |
| 2004-01-30 | $6.95 | $6.95 | 86,000 | — | — |
| 2004-01-29 | $6.85 | $6.85 | 167,900 | — | — |
| 2004-01-28 | $7.38 | $7.38 | 74,900 | — | — |
| 2004-01-27 | $7.65 | $7.65 | 108,700 | — | — |
| 2004-01-26 | $8.05 | $8.05 | 50,900 | — | — |
| 2004-01-23 | $7.84 | $7.84 | 72,100 | — | — |
| 2004-01-22 | $7.99 | $7.99 | 103,800 | — | — |
| 2004-01-21 | $8.17 | $8.17 | 92,200 | — | — |
| 2004-01-20 | $8.39 | $8.39 | 218,700 | — | — |
| 2004-01-16 | $7.78 | $7.78 | 145,700 | — | — |
| 2004-01-15 | $7.50 | $7.50 | 120,900 | — | — |
| 2004-01-14 | $7.69 | $7.69 | 84,300 | — | — |
| 2004-01-13 | $7.78 | $7.78 | 151,100 | — | — |
| 2004-01-12 | $7.60 | $7.60 | 115,200 | — | — |
| 2004-01-09 | $7.47 | $7.47 | 462,800 | — | — |
| 2004-01-08 | $7.92 | $7.92 | 991,700 | — | — |
| 2004-01-07 | $6.08 | $6.08 | 92,100 | — | — |
| 2004-01-06 | $6.06 | $6.06 | 110,100 | — | — |
| 2004-01-05 | $5.96 | $5.96 | 116,000 | — | — |
| 2004-01-02 | $5.79 | $5.79 | 47,000 | — | — |