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
- 1996-10-30 to 2026-08-27
- 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 |
|---|---|---|---|
| 2004-12-31 | $6.90 | $6.90 | 13,600 |
| 2004-12-30 | $6.83 | $6.83 | 300 |
| 2004-12-29 | $6.74 | $6.74 | 11,300 |
| 2004-12-28 | $6.73 | $6.73 | 17,400 |
| 2004-12-27 | $6.90 | $6.90 | 14,100 |
| 2004-12-23 | $7.19 | $7.19 | 3,800 |
| 2004-12-22 | $7.00 | $7.00 | 16,400 |
| 2004-12-21 | $6.97 | $6.97 | 5,600 |
| 2004-12-20 | $6.97 | $6.97 | 11,800 |
| 2004-12-17 | $7.25 | $7.25 | 43,800 |
| 2004-12-16 | $6.85 | $6.85 | 35,700 |
| 2004-12-15 | $6.68 | $6.68 | 6,000 |
| 2004-12-14 | $6.80 | $6.80 | 1,700 |
| 2004-12-13 | $6.85 | $6.85 | 8,800 |
| 2004-12-10 | $6.70 | $6.70 | 7,700 |
| 2004-12-09 | $6.85 | $6.85 | 4,400 |
| 2004-12-08 | $6.88 | $6.88 | 12,100 |
| 2004-12-07 | $7.05 | $7.05 | 3,900 |
| 2004-12-06 | $6.83 | $6.83 | 16,700 |
| 2004-12-03 | $7.02 | $7.02 | 39,500 |
| 2004-12-02 | $7.14 | $7.14 | 19,200 |
| 2004-12-01 | $6.60 | $6.60 | 20,600 |
| 2004-11-30 | $7.11 | $7.11 | 9,600 |
| 2004-11-29 | $7.35 | $7.35 | 7,400 |
| 2004-11-26 | $7.53 | $7.53 | 3,600 |
| 2004-11-24 | $7.50 | $7.50 | 5,700 |
| 2004-11-23 | $7.40 | $7.40 | 26,800 |
| 2004-11-22 | $8.10 | $8.10 | 15,800 |
| 2004-11-19 | $8.45 | $8.45 | 3,500 |
| 2004-11-18 | $8.49 | $8.49 | 1,000 |
| 2004-11-17 | $8.49 | $8.49 | 9,600 |
| 2004-11-16 | $8.59 | $8.59 | 3,100 |
| 2004-11-15 | $8.60 | $8.60 | 8,800 |
| 2004-11-12 | $8.69 | $8.69 | 12,300 |
| 2004-11-11 | $8.67 | $8.67 | 9,000 |
| 2004-11-10 | $8.80 | $8.80 | 14,900 |
| 2004-11-09 | $8.83 | $8.83 | 20,500 |
| 2004-11-08 | $8.63 | $8.63 | 4,700 |
| 2004-11-05 | $8.85 | $8.85 | 18,400 |
| 2004-11-04 | $8.93 | $8.93 | 2,000 |
| 2004-11-03 | $8.93 | $8.93 | 3,600 |
| 2004-11-02 | $8.85 | $8.85 | 4,400 |
| 2004-11-01 | $8.93 | $8.93 | 6,000 |
| 2004-10-29 | $8.92 | $8.92 | 17,800 |
| 2004-10-28 | $8.91 | $8.91 | 2,200 |
| 2004-10-27 | $8.98 | $8.98 | 3,100 |
| 2004-10-26 | $8.85 | $8.85 | 3,700 |
| 2004-10-25 | $8.75 | $8.75 | 13,000 |
| 2004-10-22 | $9.30 | $9.30 | 16,100 |
| 2004-10-21 | $9.30 | $9.30 | 34,300 |
| 2004-10-20 | $8.74 | $8.74 | 4,500 |
| 2004-10-19 | $8.92 | $8.92 | 2,500 |
| 2004-10-18 | $9.05 | $9.05 | 21,300 |
| 2004-10-15 | $8.80 | $8.80 | 6,600 |
| 2004-10-14 | $8.72 | $8.72 | 400 |
| 2004-10-13 | $8.79 | $8.79 | 7,800 |
| 2004-10-12 | $8.59 | $8.59 | 2,000 |
| 2004-10-11 | $8.49 | $8.49 | 7,900 |
| 2004-10-08 | $8.49 | $8.49 | 10,800 |
| 2004-10-07 | $8.30 | $8.30 | 3,600 |
| 2004-10-06 | $8.41 | $8.41 | 7,400 |
| 2004-10-05 | $8.45 | $8.45 | 29,500 |
| 2004-10-04 | $8.49 | $8.49 | 9,100 |
| 2004-10-01 | $8.40 | $8.40 | 42,400 |
| 2004-09-30 | $9.34 | $9.34 | 30,900 |
| 2004-09-29 | $9.08 | $9.08 | 42,900 |
| 2004-09-28 | $8.70 | $8.70 | 44,100 |
| 2004-09-27 | $8.05 | $8.05 | 42,100 |
| 2004-09-24 | $7.61 | $7.61 | 50,500 |
| 2004-09-23 | $6.60 | $6.60 | 9,800 |
| 2004-09-22 | $6.36 | $6.36 | 3,100 |
| 2004-09-21 | $6.50 | $6.50 | 14,200 |
| 2004-09-20 | $6.30 | $6.30 | 57,800 |
| 2004-09-17 | $6.04 | $6.04 | 13,300 |
| 2004-09-16 | $5.95 | $5.95 | 7,700 |
| 2004-09-15 | $5.80 | $5.80 | 9,800 |
| 2004-09-14 | $5.80 | $5.80 | 1,900 |
| 2004-09-13 | $5.98 | $5.98 | 2,300 |
| 2004-09-10 | $5.94 | $5.94 | 5,000 |
| 2004-09-09 | $5.95 | $5.95 | 21,100 |
| 2004-09-08 | $5.84 | $5.84 | 19,000 |
| 2004-09-07 | $5.39 | $5.39 | 10,100 |
| 2004-09-03 | $5.36 | $5.36 | 9,600 |
| 2004-09-02 | $5.35 | $5.35 | 6,700 |
| 2004-09-01 | $5.47 | $5.47 | 8,700 |
| 2004-08-31 | $5.59 | $5.59 | 4,800 |
| 2004-08-30 | $5.51 | $5.51 | 7,600 |
| 2004-08-27 | $5.80 | $5.80 | 1,500 |
| 2004-08-26 | $5.86 | $5.86 | 3,200 |
| 2004-08-25 | $5.85 | $5.85 | 10,100 |
| 2004-08-24 | $6.00 | $6.00 | 9,600 |
| 2004-08-23 | $6.01 | $6.01 | 18,400 |
| 2004-08-20 | $5.85 | $5.85 | 14,800 |
| 2004-08-19 | $5.57 | $5.57 | 28,600 |
| 2004-08-18 | $5.55 | $5.55 | 32,900 |
| 2004-08-17 | $5.22 | $5.22 | 25,700 |
| 2004-08-16 | $5.11 | $5.11 | 48,700 |
| 2004-08-13 | $4.83 | $4.83 | 37,700 |
| 2004-08-12 | $4.78 | $4.78 | 125,600 |
| 2004-08-11 | $5.80 | $5.80 | 16,800 |
| 2004-08-10 | $6.29 | $6.29 | 23,500 |
| 2004-08-09 | $6.35 | $6.35 | 36,200 |
| 2004-08-06 | $6.89 | $6.89 | 19,400 |
| 2004-08-05 | $6.89 | $6.89 | 10,600 |
| 2004-08-04 | $6.99 | $6.99 | 2,000 |
| 2004-08-03 | $7.05 | $7.05 | 12,800 |
| 2004-08-02 | $7.07 | $7.07 | 16,800 |
| 2004-07-30 | $7.20 | $7.20 | 13,600 |
| 2004-07-29 | $6.99 | $6.99 | 9,800 |
| 2004-07-28 | $6.99 | $6.99 | 16,200 |
| 2004-07-27 | $6.82 | $6.82 | 13,600 |
| 2004-07-26 | $7.00 | $7.00 | 2,800 |
| 2004-07-23 | $7.26 | $7.26 | 5,000 |
| 2004-07-22 | $7.55 | $7.55 | 6,200 |
| 2004-07-21 | $7.74 | $7.74 | 28,000 |
| 2004-07-20 | $7.38 | $7.38 | 17,000 |
| 2004-07-19 | $7.19 | $7.19 | 48,100 |
| 2004-07-16 | $7.10 | $7.10 | 15,100 |
| 2004-07-15 | $6.95 | $6.95 | 16,000 |
| 2004-07-14 | $7.10 | $7.10 | 27,700 |
| 2004-07-13 | $7.14 | $7.14 | 25,800 |
| 2004-07-12 | $7.20 | $7.20 | 51,900 |
| 2004-07-09 | $7.19 | $7.19 | 129,500 |
| 2004-07-08 | $6.60 | $6.60 | 130,300 |
| 2004-07-07 | $7.41 | $7.41 | 27,700 |
| 2004-07-06 | $8.10 | $8.10 | 41,200 |
| 2004-07-02 | $8.25 | $8.25 | 26,100 |
| 2004-07-01 | $8.24 | $8.24 | 31,900 |
| 2004-06-30 | $8.16 | $8.16 | 118,300 |
| 2004-06-29 | $7.91 | $7.91 | 48,900 |
| 2004-06-28 | $8.43 | $8.43 | 80,000 |
| 2004-06-25 | $8.74 | $8.74 | 240,400 |
| 2004-06-24 | $8.50 | $8.50 | 264,600 |
| 2004-06-23 | $10.99 | $10.99 | 90,000 |
| 2004-06-22 | $12.48 | $12.48 | 41,300 |
| 2004-06-21 | $12.65 | $12.65 | 9,400 |
| 2004-06-18 | $12.88 | $12.88 | 11,600 |
| 2004-06-17 | $13.00 | $13.00 | 17,500 |
| 2004-06-16 | $13.08 | $13.08 | 36,200 |
| 2004-06-15 | $13.00 | $13.00 | 43,500 |
| 2004-06-14 | $13.40 | $13.40 | 43,800 |
| 2004-06-10 | $13.89 | $13.89 | 16,200 |
| 2004-06-09 | $13.99 | $13.99 | 36,000 |
| 2004-06-08 | $13.90 | $13.90 | 36,400 |
| 2004-06-07 | $14.09 | $14.09 | 21,000 |
| 2004-06-04 | $14.00 | $14.00 | 17,600 |
| 2004-06-03 | $13.98 | $13.98 | 25,600 |
| 2004-06-02 | $13.94 | $13.94 | 16,200 |
| 2004-06-01 | $13.73 | $13.73 | 17,600 |
| 2004-05-28 | $13.90 | $13.90 | 17,700 |
| 2004-05-27 | $13.74 | $13.74 | 5,200 |
| 2004-05-26 | $13.70 | $13.70 | 21,800 |
| 2004-05-25 | $13.72 | $13.72 | 31,100 |
| 2004-05-24 | $13.70 | $13.70 | 59,300 |
| 2004-05-21 | $13.85 | $13.85 | 28,200 |
| 2004-05-20 | $13.83 | $13.83 | 23,500 |
| 2004-05-19 | $13.60 | $13.60 | 25,700 |
| 2004-05-18 | $13.75 | $13.75 | 9,000 |
| 2004-05-17 | $13.70 | $13.70 | 13,600 |
| 2004-05-14 | $13.95 | $13.95 | 20,100 |
| 2004-05-13 | $14.00 | $14.00 | 18,900 |
| 2004-05-12 | $13.94 | $13.94 | 27,300 |
| 2004-05-11 | $13.88 | $13.88 | 44,200 |
| 2004-05-10 | $13.75 | $13.75 | 64,700 |
| 2004-05-07 | $14.88 | $14.88 | 54,300 |
| 2004-05-06 | $15.00 | $15.00 | 30,700 |
| 2004-05-05 | $15.10 | $15.10 | 18,700 |
| 2004-05-04 | $15.12 | $15.12 | 61,800 |
| 2004-05-03 | $14.91 | $14.91 | 60,100 |
| 2004-04-30 | $14.78 | $14.78 | 47,000 |
| 2004-04-29 | $14.64 | $14.64 | 17,800 |
| 2004-04-28 | $14.45 | $14.45 | 55,600 |
| 2004-04-27 | $14.65 | $14.65 | 43,500 |
| 2004-04-26 | $14.60 | $14.60 | 174,200 |
| 2004-04-23 | $13.85 | $13.85 | 27,700 |
| 2004-04-22 | $13.85 | $13.85 | 92,900 |
| 2004-04-21 | $13.30 | $13.30 | 71,500 |
| 2004-04-20 | $12.40 | $12.40 | 11,200 |
| 2004-04-19 | $12.50 | $12.50 | 7,700 |
| 2004-04-16 | $12.49 | $12.49 | 15,000 |
| 2004-04-15 | $12.28 | $12.28 | 16,400 |
| 2004-04-14 | $12.50 | $12.50 | 30,600 |
| 2004-04-13 | $12.45 | $12.45 | 12,200 |
| 2004-04-12 | $12.39 | $12.39 | 10,200 |
| 2004-04-08 | $12.49 | $12.49 | 12,600 |
| 2004-04-07 | $12.30 | $12.30 | 28,100 |
| 2004-04-06 | $12.40 | $12.40 | 5,800 |
| 2004-04-05 | $12.65 | $12.65 | 30,100 |
| 2004-04-02 | $12.50 | $12.50 | 20,000 |
| 2004-04-01 | $12.60 | $12.60 | 29,100 |
| 2004-03-31 | $12.60 | $12.60 | 19,200 |
| 2004-03-30 | $12.58 | $12.58 | 20,300 |
| 2004-03-29 | $12.44 | $12.44 | 15,900 |
| 2004-03-26 | $12.99 | $12.99 | 33,900 |
| 2004-03-25 | $12.98 | $12.98 | 8,600 |
| 2004-03-24 | $12.81 | $12.81 | 10,800 |
| 2004-03-23 | $12.85 | $12.85 | 13,500 |
| 2004-03-22 | $12.90 | $12.90 | 16,600 |
| 2004-03-19 | $12.90 | $12.90 | 34,200 |
| 2004-03-18 | $12.79 | $12.79 | 37,900 |
| 2004-03-17 | $12.90 | $12.90 | 17,200 |
| 2004-03-16 | $12.89 | $12.89 | 16,800 |
| 2004-03-15 | $12.99 | $12.99 | 24,700 |
| 2004-03-12 | $13.15 | $13.15 | 53,400 |
| 2004-03-11 | $12.53 | $12.53 | 30,400 |
| 2004-03-10 | $12.55 | $12.55 | 47,100 |
| 2004-03-09 | $12.45 | $12.45 | 29,600 |
| 2004-03-08 | $12.35 | $12.35 | 26,100 |
| 2004-03-05 | $12.00 | $12.00 | 28,800 |
| 2004-03-04 | $11.65 | $11.65 | 13,300 |
| 2004-03-03 | $11.45 | $11.45 | 5,400 |
| 2004-03-02 | $11.65 | $11.65 | 29,800 |
| 2004-03-01 | $11.52 | $11.52 | 9,900 |
| 2004-02-27 | $11.50 | $11.50 | 11,300 |
| 2004-02-26 | $11.00 | $11.00 | 25,300 |
| 2004-02-25 | $11.09 | $11.09 | 62,000 |
| 2004-02-24 | $11.40 | $11.40 | 41,300 |
| 2004-02-23 | $11.15 | $11.15 | 19,800 |
| 2004-02-20 | $11.00 | $11.00 | 30,400 |
| 2004-02-19 | $10.72 | $10.72 | 22,600 |
| 2004-02-18 | $10.25 | $10.25 | 104,900 |
| 2004-02-17 | $10.95 | $10.95 | 71,800 |
| 2004-02-13 | $11.98 | $11.98 | 28,900 |
| 2004-02-12 | $11.60 | $11.60 | 10,300 |
| 2004-02-11 | $11.90 | $11.90 | 5,100 |
| 2004-02-10 | $12.04 | $12.04 | 18,200 |
| 2004-02-09 | $11.95 | $11.95 | 10,400 |
| 2004-02-06 | $11.88 | $11.88 | 2,800 |
| 2004-02-05 | $11.80 | $11.80 | 27,100 |
| 2004-02-04 | $11.75 | $11.75 | 21,700 |
| 2004-02-03 | $11.73 | $11.73 | 17,200 |
| 2004-02-02 | $11.70 | $11.70 | 8,000 |
| 2004-01-30 | $11.89 | $11.89 | 30,500 |
| 2004-01-29 | $11.90 | $11.90 | 24,800 |
| 2004-01-28 | $11.86 | $11.86 | 32,700 |
| 2004-01-27 | $11.95 | $11.95 | 18,600 |
| 2004-01-26 | $11.84 | $11.84 | 62,700 |
| 2004-01-23 | $12.00 | $12.00 | 18,200 |
| 2004-01-22 | $12.15 | $12.15 | 24,000 |
| 2004-01-21 | $12.20 | $12.20 | 16,800 |
| 2004-01-20 | $12.35 | $12.35 | 11,100 |
| 2004-01-16 | $12.39 | $12.39 | 36,500 |
| 2004-01-15 | $12.39 | $12.39 | 32,200 |
| 2004-01-14 | $12.50 | $12.50 | 14,700 |
| 2004-01-13 | $12.46 | $12.46 | 9,900 |
| 2004-01-12 | $12.65 | $12.65 | 41,300 |
| 2004-01-09 | $12.90 | $12.90 | 27,600 |
| 2004-01-08 | $12.82 | $12.82 | 43,100 |
| 2004-01-07 | $12.80 | $12.80 | 54,400 |
| 2004-01-06 | $12.40 | $12.40 | 64,400 |
| 2004-01-05 | $12.03 | $12.03 | 40,700 |
| 2004-01-02 | $12.05 | $12.05 | 42,700 |