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
- 1993-08-10 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 | $9.84 | $9.84 | 294,500 | — | — |
| 2004-12-30 | $9.51 | $9.51 | 362,100 | — | — |
| 2004-12-29 | $9.04 | $9.04 | 286,700 | — | — |
| 2004-12-28 | $8.94 | $8.94 | 158,700 | — | — |
| 2004-12-27 | $8.60 | $8.60 | 231,000 | — | — |
| 2004-12-23 | $8.00 | $8.00 | 285,400 | — | — |
| 2004-12-22 | $7.84 | $7.84 | 135,600 | — | — |
| 2004-12-21 | $7.78 | $7.78 | 397,000 | — | — |
| 2004-12-20 | $8.68 | $8.68 | 97,400 | — | — |
| 2004-12-17 | $8.75 | $8.75 | 151,800 | — | — |
| 2004-12-16 | $8.80 | $8.80 | 291,900 | — | — |
| 2004-12-15 | $8.70 | $8.70 | 358,000 | — | — |
| 2004-12-14 | $8.79 | $8.79 | 395,200 | — | — |
| 2004-12-13 | $8.22 | $8.22 | 330,400 | — | — |
| 2004-12-10 | $7.80 | $7.80 | 127,000 | — | — |
| 2004-12-09 | $7.70 | $7.70 | 125,800 | — | — |
| 2004-12-08 | $7.35 | $7.35 | 108,000 | — | — |
| 2004-12-07 | $7.35 | $7.35 | 341,100 | — | — |
| 2004-12-06 | $8.02 | $8.02 | 726,400 | — | — |
| 2004-12-03 | $7.97 | $7.97 | 384,700 | — | — |
| 2004-12-02 | $7.60 | $7.60 | 343,400 | — | — |
| 2004-12-01 | $7.14 | $7.14 | 499,900 | — | — |
| 2004-11-30 | $6.97 | $6.97 | 82,100 | — | — |
| 2004-11-29 | $6.96 | $6.96 | 93,200 | — | — |
| 2004-11-26 | $6.99 | $6.99 | 41,600 | — | — |
| 2004-11-24 | $7.07 | $7.07 | 140,300 | — | — |
| 2004-11-23 | $7.01 | $7.01 | 85,500 | — | — |
| 2004-11-22 | $7.09 | $7.09 | 125,100 | — | — |
| 2004-11-19 | $6.86 | $6.86 | 91,700 | — | — |
| 2004-11-18 | $6.95 | $6.95 | 86,300 | — | — |
| 2004-11-17 | $6.95 | $6.95 | 424,100 | — | — |
| 2004-11-16 | $6.90 | $6.90 | 161,700 | — | — |
| 2004-11-15 | $6.75 | $6.75 | 154,200 | — | — |
| 2004-11-12 | $6.76 | $6.76 | 584,600 | — | — |
| 2004-11-11 | $6.80 | $6.80 | 2,612,500 | — | — |
| 2004-11-10 | $6.13 | $6.13 | 663,100 | — | — |
| 2004-11-09 | $5.52 | $5.52 | 314,900 | — | — |
| 2004-11-08 | $5.60 | $5.60 | 194,600 | — | — |
| 2004-11-05 | $5.40 | $5.40 | 92,600 | — | — |
| 2004-11-04 | $5.00 | $5.00 | 40,400 | — | — |
| 2004-11-03 | $5.29 | $5.29 | 18,300 | — | — |
| 2004-11-02 | $5.30 | $5.30 | 72,100 | — | — |
| 2004-11-01 | $4.91 | $4.91 | 15,100 | — | — |
| 2004-10-29 | $4.94 | $4.94 | 51,800 | — | — |
| 2004-10-28 | $5.22 | $5.22 | 32,800 | — | — |
| 2004-10-27 | $5.27 | $5.27 | 72,500 | — | — |
| 2004-10-26 | $5.05 | $5.05 | 34,100 | — | — |
| 2004-10-25 | $4.90 | $4.90 | 6,800 | — | — |
| 2004-10-22 | $4.90 | $4.90 | 11,800 | — | — |
| 2004-10-21 | $5.04 | $5.04 | 119,600 | — | — |
| 2004-10-20 | $4.60 | $4.60 | 35,700 | — | — |
| 2004-10-19 | $4.68 | $4.68 | 47,300 | — | — |
| 2004-10-18 | $4.68 | $4.68 | 76,400 | — | — |
| 2004-10-15 | $4.92 | $4.92 | 26,700 | — | — |
| 2004-10-14 | $4.93 | $4.93 | 55,800 | — | — |
| 2004-10-13 | $5.00 | $5.00 | 48,300 | — | — |
| 2004-10-12 | $5.24 | $5.24 | 40,300 | — | — |
| 2004-10-11 | $5.36 | $5.36 | 36,300 | — | — |
| 2004-10-08 | $5.36 | $5.36 | 29,800 | — | — |
| 2004-10-07 | $5.36 | $5.36 | 37,000 | — | — |
| 2004-10-06 | $5.36 | $5.36 | 154,000 | — | — |
| 2004-10-05 | $5.39 | $5.39 | 380,200 | — | — |
| 2004-10-04 | $4.64 | $4.64 | 114,200 | — | — |
| 2004-10-01 | $4.39 | $4.39 | 59,500 | — | — |
| 2004-09-30 | $4.16 | $4.16 | 26,600 | — | — |
| 2004-09-29 | $4.19 | $4.19 | 12,100 | — | — |
| 2004-09-28 | $4.12 | $4.12 | 26,100 | — | — |
| 2004-09-27 | $4.18 | $4.18 | 12,200 | — | — |
| 2004-09-24 | $4.27 | $4.27 | 18,200 | — | — |
| 2004-09-23 | $4.27 | $4.27 | 88,200 | — | — |
| 2004-09-22 | $4.22 | $4.22 | 13,000 | — | — |
| 2004-09-21 | $4.24 | $4.24 | 30,700 | — | — |
| 2004-09-20 | $4.16 | $4.16 | 21,900 | — | — |
| 2004-09-17 | $4.07 | $4.07 | 10,800 | — | — |
| 2004-09-16 | $4.04 | $4.04 | 54,700 | — | — |
| 2004-09-15 | $4.00 | $4.00 | 12,300 | — | — |
| 2004-09-14 | $4.16 | $4.16 | 31,100 | — | — |
| 2004-09-13 | $4.24 | $4.24 | 15,000 | — | — |
| 2004-09-10 | $4.23 | $4.23 | 41,400 | — | — |
| 2004-09-09 | $4.42 | $4.42 | 79,800 | — | — |
| 2004-09-08 | $4.20 | $4.20 | 25,700 | — | — |
| 2004-09-07 | $4.10 | $4.10 | 12,700 | — | — |
| 2004-09-03 | $4.10 | $4.10 | 13,900 | — | — |
| 2004-09-02 | $4.18 | $4.18 | 21,900 | — | — |
| 2004-09-01 | $4.00 | $4.00 | 24,200 | — | — |
| 2004-08-31 | $3.91 | $3.91 | 22,400 | — | — |
| 2004-08-30 | $4.14 | $4.14 | 56,700 | — | — |
| 2004-08-27 | $4.17 | $4.17 | 119,000 | — | — |
| 2004-08-26 | $3.84 | $3.84 | 67,300 | — | — |
| 2004-08-25 | $3.80 | $3.80 | 14,600 | — | — |
| 2004-08-24 | $3.86 | $3.86 | 12,700 | — | — |
| 2004-08-23 | $3.90 | $3.90 | 19,800 | — | — |
| 2004-08-20 | $3.87 | $3.87 | 95,700 | — | — |
| 2004-08-19 | $3.75 | $3.75 | 42,800 | — | — |
| 2004-08-18 | $3.52 | $3.52 | 12,600 | — | — |
| 2004-08-17 | $3.46 | $3.46 | 63,400 | — | — |
| 2004-08-16 | $3.54 | $3.54 | 43,300 | — | — |
| 2004-08-13 | $3.70 | $3.70 | 179,100 | — | — |
| 2004-08-12 | $3.75 | $3.75 | 91,100 | — | — |
| 2004-08-11 | $3.88 | $3.88 | 38,800 | — | — |
| 2004-08-10 | $3.85 | $3.85 | 22,200 | — | — |
| 2004-08-09 | $3.80 | $3.80 | 14,400 | — | — |
| 2004-08-06 | $3.94 | $3.94 | 31,200 | — | — |
| 2004-08-05 | $3.87 | $3.87 | 25,900 | — | — |
| 2004-08-04 | $3.68 | $3.68 | 19,000 | — | — |
| 2004-08-03 | $3.26 | $3.26 | 6,200 | — | — |
| 2004-08-02 | $3.21 | $3.21 | 9,100 | — | — |
| 2004-07-30 | $3.21 | $3.21 | 55,000 | — | — |
| 2004-07-29 | $3.28 | $3.28 | 11,200 | — | — |
| 2004-07-28 | $3.42 | $3.42 | 14,900 | — | — |
| 2004-07-27 | $3.57 | $3.57 | 14,800 | — | — |
| 2004-07-26 | $3.48 | $3.48 | 39,200 | — | — |
| 2004-07-23 | $3.61 | $3.61 | 19,100 | — | — |
| 2004-07-22 | $3.74 | $3.74 | 17,400 | — | — |
| 2004-07-21 | $3.58 | $3.58 | 16,900 | — | — |
| 2004-07-20 | $3.60 | $3.60 | 12,200 | — | — |
| 2004-07-19 | $3.46 | $3.46 | 34,200 | — | — |
| 2004-07-16 | $3.47 | $3.47 | 22,700 | — | — |
| 2004-07-15 | $3.58 | $3.58 | 24,700 | — | — |
| 2004-07-14 | $3.60 | $3.60 | 28,900 | — | — |
| 2004-07-13 | $3.56 | $3.56 | 93,400 | — | — |
| 2004-07-12 | $3.98 | $3.98 | 18,800 | — | — |
| 2004-07-09 | $3.91 | $3.91 | 31,100 | — | — |
| 2004-07-08 | $4.00 | $4.00 | 13,500 | — | — |
| 2004-07-07 | $3.95 | $3.95 | 23,300 | — | — |
| 2004-07-06 | $4.10 | $4.10 | 70,400 | — | — |
| 2004-07-02 | $3.99 | $3.99 | 14,500 | — | — |
| 2004-07-01 | $4.00 | $4.00 | 35,100 | — | — |
| 2004-06-30 | $3.68 | $3.68 | 49,600 | — | — |
| 2004-06-29 | $3.69 | $3.69 | 29,100 | — | — |
| 2004-06-28 | $3.71 | $3.71 | 22,600 | — | — |
| 2004-06-25 | $3.84 | $3.84 | 11,500 | — | — |
| 2004-06-24 | $3.80 | $3.80 | 5,000 | — | — |
| 2004-06-23 | $3.73 | $3.73 | 12,600 | — | — |
| 2004-06-22 | $3.76 | $3.76 | 14,200 | — | — |
| 2004-06-21 | $3.73 | $3.73 | 10,300 | — | — |
| 2004-06-18 | $3.80 | $3.80 | 18,100 | — | — |
| 2004-06-17 | $3.77 | $3.77 | 30,500 | — | — |
| 2004-06-16 | $3.75 | $3.75 | 53,800 | — | — |
| 2004-06-15 | $3.70 | $3.70 | 25,900 | — | — |
| 2004-06-14 | $3.88 | $3.88 | 15,100 | — | — |
| 2004-06-10 | $3.95 | $3.95 | 34,400 | — | — |
| 2004-06-09 | $3.75 | $3.75 | 26,200 | — | — |
| 2004-06-08 | $3.88 | $3.88 | 43,400 | — | — |
| 2004-06-07 | $3.90 | $3.90 | 55,600 | — | — |
| 2004-06-04 | $3.82 | $3.82 | 46,500 | — | — |
| 2004-06-03 | $3.76 | $3.76 | 14,200 | — | — |
| 2004-06-02 | $3.77 | $3.77 | 23,100 | — | — |
| 2004-06-01 | $3.75 | $3.75 | 10,500 | — | — |
| 2004-05-28 | $3.82 | $3.82 | 11,300 | — | — |
| 2004-05-27 | $3.71 | $3.71 | 14,000 | — | — |
| 2004-05-26 | $3.92 | $3.92 | 14,700 | — | — |
| 2004-05-25 | $3.97 | $3.97 | 31,400 | — | — |
| 2004-05-24 | $3.91 | $3.91 | 9,900 | — | — |
| 2004-05-21 | $3.90 | $3.90 | 38,100 | — | — |
| 2004-05-20 | $3.86 | $3.86 | 53,500 | — | — |
| 2004-05-19 | $4.04 | $4.04 | 156,100 | — | — |
| 2004-05-18 | $3.97 | $3.97 | 41,800 | — | — |
| 2004-05-17 | $3.96 | $3.96 | 61,800 | — | — |
| 2004-05-14 | $3.73 | $3.73 | 59,400 | — | — |
| 2004-05-13 | $3.63 | $3.63 | 322,300 | — | — |
| 2004-05-12 | $3.10 | $3.10 | 112,500 | — | — |
| 2004-05-11 | $3.06 | $3.06 | 10,800 | — | — |
| 2004-05-10 | $3.06 | $3.06 | 21,000 | — | — |
| 2004-05-07 | $3.06 | $3.06 | 13,400 | — | — |
| 2004-05-06 | $3.12 | $3.12 | 4,600 | — | — |
| 2004-05-05 | $3.06 | $3.06 | 10,300 | — | — |
| 2004-05-04 | $3.17 | $3.17 | 36,000 | — | — |
| 2004-05-03 | $3.00 | $3.00 | 46,700 | — | — |
| 2004-04-30 | $3.18 | $3.18 | 19,400 | — | — |
| 2004-04-29 | $3.12 | $3.12 | 41,000 | — | — |
| 2004-04-28 | $3.20 | $3.20 | 20,000 | — | — |
| 2004-04-27 | $3.29 | $3.29 | 22,400 | — | — |
| 2004-04-26 | $3.39 | $3.39 | 17,600 | — | — |
| 2004-04-23 | $3.35 | $3.35 | 26,700 | — | — |
| 2004-04-22 | $3.41 | $3.41 | 40,300 | — | — |
| 2004-04-21 | $3.13 | $3.13 | 12,900 | — | — |
| 2004-04-20 | $3.28 | $3.28 | 22,900 | — | — |
| 2004-04-19 | $3.24 | $3.24 | 16,400 | — | — |
| 2004-04-16 | $3.16 | $3.16 | 68,200 | — | — |
| 2004-04-15 | $3.16 | $3.16 | 14,500 | — | — |
| 2004-04-14 | $3.38 | $3.38 | 11,000 | — | — |
| 2004-04-13 | $3.34 | $3.34 | 38,800 | — | — |
| 2004-04-12 | $3.26 | $3.26 | 74,100 | — | — |
| 2004-04-08 | $3.27 | $3.27 | 39,500 | — | — |
| 2004-04-07 | $3.44 | $3.44 | 15,500 | — | — |
| 2004-04-06 | $3.40 | $3.40 | 17,400 | — | — |
| 2004-04-05 | $3.29 | $3.29 | 50,200 | — | — |
| 2004-04-02 | $3.61 | $3.61 | 9,400 | — | — |
| 2004-04-01 | $3.68 | $3.68 | 14,500 | — | — |
| 2004-03-31 | $3.73 | $3.73 | 14,400 | — | — |
| 2004-03-30 | $3.70 | $3.70 | 42,800 | — | — |
| 2004-03-29 | $3.37 | $3.37 | 10,600 | — | — |
| 2004-03-26 | $3.48 | $3.48 | 42,400 | — | — |
| 2004-03-25 | $3.46 | $3.46 | 28,200 | — | — |
| 2004-03-24 | $3.61 | $3.61 | 44,600 | — | — |
| 2004-03-23 | $3.26 | $3.26 | 33,700 | — | — |
| 2004-03-22 | $3.25 | $3.25 | 55,100 | — | — |
| 2004-03-19 | $3.17 | $3.17 | 115,200 | — | — |
| 2004-03-18 | $3.56 | $3.56 | 40,000 | — | — |
| 2004-03-17 | $3.90 | $3.90 | 12,800 | — | — |
| 2004-03-16 | $3.84 | $3.84 | 11,500 | — | — |
| 2004-03-15 | $3.89 | $3.89 | 9,400 | — | — |
| 2004-03-12 | $3.98 | $3.98 | 60,800 | — | — |
| 2004-03-11 | $3.90 | $3.90 | 44,600 | — | — |
| 2004-03-10 | $3.54 | $3.54 | 38,100 | — | — |
| 2004-03-09 | $3.84 | $3.84 | 12,500 | — | — |
| 2004-03-08 | $3.74 | $3.74 | 34,600 | — | — |
| 2004-03-05 | $3.93 | $3.93 | 62,700 | — | — |
| 2004-03-04 | $3.95 | $3.95 | 36,500 | — | — |
| 2004-03-03 | $3.93 | $3.93 | 27,600 | — | — |
| 2004-03-02 | $4.00 | $4.00 | 46,900 | — | — |
| 2004-03-01 | $4.00 | $4.00 | 69,900 | — | — |
| 2004-02-27 | $4.07 | $4.07 | 11,400 | — | — |
| 2004-02-26 | $4.12 | $4.12 | 38,300 | — | — |
| 2004-02-25 | $3.94 | $3.94 | 38,500 | — | — |
| 2004-02-24 | $3.95 | $3.95 | 47,300 | — | — |
| 2004-02-23 | $4.00 | $4.00 | 86,400 | — | — |
| 2004-02-20 | $4.22 | $4.22 | 43,600 | — | — |
| 2004-02-19 | $4.47 | $4.47 | 119,400 | — | — |
| 2004-02-18 | $4.06 | $4.06 | 42,000 | — | — |
| 2004-02-17 | $4.05 | $4.05 | 17,500 | — | — |
| 2004-02-13 | $4.08 | $4.08 | 8,700 | — | — |
| 2004-02-12 | $4.11 | $4.11 | 16,000 | — | — |
| 2004-02-11 | $4.08 | $4.08 | 25,900 | — | — |
| 2004-02-10 | $4.07 | $4.07 | 25,900 | — | — |
| 2004-02-09 | $4.07 | $4.07 | 40,400 | — | — |
| 2004-02-06 | $4.15 | $4.15 | 64,000 | — | — |
| 2004-02-05 | $4.11 | $4.11 | 37,600 | — | — |
| 2004-02-04 | $4.12 | $4.12 | 27,100 | — | — |
| 2004-02-03 | $4.29 | $4.29 | 102,900 | — | — |
| 2004-02-02 | $4.30 | $4.30 | 24,300 | — | — |
| 2004-01-30 | $4.15 | $4.15 | 34,700 | — | — |
| 2004-01-29 | $4.22 | $4.22 | 51,100 | — | — |
| 2004-01-28 | $4.14 | $4.14 | 25,500 | — | — |
| 2004-01-27 | $4.29 | $4.29 | 47,900 | — | — |
| 2004-01-26 | $4.29 | $4.29 | 49,000 | — | — |
| 2004-01-23 | $4.40 | $4.40 | 118,100 | — | — |
| 2004-01-22 | $4.20 | $4.20 | 37,900 | — | — |
| 2004-01-21 | $4.00 | $4.00 | 52,200 | — | — |
| 2004-01-20 | $4.00 | $4.00 | 96,700 | — | — |
| 2004-01-16 | $4.25 | $4.25 | 111,300 | — | — |
| 2004-01-15 | $4.50 | $4.50 | 55,500 | — | — |
| 2004-01-14 | $4.27 | $4.27 | 121,500 | — | — |
| 2004-01-13 | $4.45 | $4.45 | 59,500 | — | — |
| 2004-01-12 | $4.50 | $4.50 | 102,800 | — | — |
| 2004-01-09 | $4.46 | $4.46 | 145,500 | — | — |
| 2004-01-08 | $4.76 | $4.76 | 311,600 | — | — |
| 2004-01-07 | $4.43 | $4.43 | 73,400 | — | — |
| 2004-01-06 | $4.37 | $4.37 | 72,700 | — | — |
| 2004-01-05 | $4.43 | $4.43 | 125,400 | — | — |
| 2004-01-02 | $4.37 | $4.37 | 212,200 | — | — |