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
- 1991-05-17 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 | $5.90 | $5.90 | 359,800 | — | — |
| 2004-12-30 | $6.03 | $6.03 | 269,100 | — | — |
| 2004-12-29 | $6.09 | $6.09 | 624,700 | — | — |
| 2004-12-28 | $6.02 | $6.02 | 239,200 | — | — |
| 2004-12-27 | $5.91 | $5.91 | 310,600 | — | — |
| 2004-12-23 | $5.99 | $5.99 | 204,400 | — | — |
| 2004-12-22 | $6.01 | $6.01 | 451,000 | — | — |
| 2004-12-21 | $5.92 | $5.92 | 255,600 | — | — |
| 2004-12-20 | $5.84 | $5.84 | 598,400 | — | — |
| 2004-12-17 | $5.77 | $5.77 | 429,200 | — | — |
| 2004-12-16 | $5.96 | $5.96 | 350,500 | — | — |
| 2004-12-15 | $6.11 | $6.11 | 392,700 | — | — |
| 2004-12-14 | $6.09 | $6.09 | 343,100 | — | — |
| 2004-12-13 | $6.19 | $6.19 | 537,400 | — | — |
| 2004-12-10 | $6.21 | $6.21 | 802,300 | — | — |
| 2004-12-09 | $6.08 | $6.08 | 982,800 | — | — |
| 2004-12-08 | $5.87 | $5.87 | 615,900 | — | — |
| 2004-12-07 | $5.83 | $5.83 | 835,000 | — | — |
| 2004-12-06 | $5.95 | $5.95 | 968,500 | — | — |
| 2004-12-03 | $5.95 | $5.95 | 3,098,200 | — | — |
| 2004-12-02 | $6.01 | $6.01 | 3,861,300 | — | — |
| 2004-12-01 | $4.92 | $4.92 | 1,044,000 | — | — |
| 2004-11-30 | $4.72 | $4.72 | 756,200 | — | — |
| 2004-11-29 | $4.55 | $4.55 | 467,000 | — | — |
| 2004-11-26 | $4.51 | $4.51 | 189,300 | — | — |
| 2004-11-24 | $4.37 | $4.37 | 430,100 | — | — |
| 2004-11-23 | $4.44 | $4.44 | 311,200 | — | — |
| 2004-11-22 | $4.28 | $4.28 | 234,500 | — | — |
| 2004-11-19 | $4.29 | $4.29 | 311,600 | — | — |
| 2004-11-18 | $4.38 | $4.38 | 352,400 | — | — |
| 2004-11-17 | $4.32 | $4.32 | 1,128,200 | — | — |
| 2004-11-16 | $4.42 | $4.42 | 244,100 | — | — |
| 2004-11-15 | $4.43 | $4.43 | 216,700 | — | — |
| 2004-11-12 | $4.47 | $4.47 | 240,600 | — | — |
| 2004-11-11 | $4.48 | $4.48 | 371,600 | — | — |
| 2004-11-10 | $4.54 | $4.54 | 244,800 | — | — |
| 2004-11-09 | $4.58 | $4.58 | 380,300 | — | — |
| 2004-11-08 | $4.51 | $4.51 | 515,200 | — | — |
| 2004-11-05 | $4.60 | $4.60 | 595,500 | — | — |
| 2004-11-04 | $4.46 | $4.46 | 473,000 | — | — |
| 2004-11-03 | $4.45 | $4.45 | 478,000 | — | — |
| 2004-11-02 | $4.42 | $4.42 | 895,200 | — | — |
| 2004-11-01 | $4.50 | $4.50 | 825,100 | — | — |
| 2004-10-29 | $4.66 | $4.66 | 1,992,300 | — | — |
| 2004-10-28 | $4.92 | $4.92 | 838,100 | — | — |
| 2004-10-27 | $5.06 | $5.06 | 912,500 | — | — |
| 2004-10-26 | $4.88 | $4.88 | 360,200 | — | — |
| 2004-10-25 | $4.89 | $4.89 | 211,300 | — | — |
| 2004-10-22 | $4.78 | $4.78 | 217,000 | — | — |
| 2004-10-21 | $4.89 | $4.89 | 240,600 | — | — |
| 2004-10-20 | $4.81 | $4.81 | 190,200 | — | — |
| 2004-10-19 | $4.75 | $4.75 | 280,900 | — | — |
| 2004-10-18 | $4.80 | $4.80 | 667,900 | — | — |
| 2004-10-15 | $4.77 | $4.77 | 484,200 | — | — |
| 2004-10-14 | $4.74 | $4.74 | 287,200 | — | — |
| 2004-10-13 | $4.83 | $4.83 | 252,700 | — | — |
| 2004-10-12 | $4.91 | $4.91 | 286,900 | — | — |
| 2004-10-11 | $4.98 | $4.98 | 424,900 | — | — |
| 2004-10-08 | $4.90 | $4.90 | 449,700 | — | — |
| 2004-10-07 | $5.12 | $5.12 | 1,059,400 | — | — |
| 2004-10-06 | $4.95 | $4.95 | 317,600 | — | — |
| 2004-10-05 | $4.85 | $4.85 | 478,400 | — | — |
| 2004-10-04 | $5.06 | $5.06 | 362,300 | — | — |
| 2004-10-01 | $4.91 | $4.91 | 296,900 | — | — |
| 2004-09-30 | $4.90 | $4.90 | 322,400 | — | — |
| 2004-09-29 | $4.96 | $4.96 | 171,900 | — | — |
| 2004-09-28 | $4.97 | $4.97 | 260,700 | — | — |
| 2004-09-27 | $4.93 | $4.93 | 479,500 | — | — |
| 2004-09-24 | $4.84 | $4.84 | 337,800 | — | — |
| 2004-09-23 | $4.86 | $4.86 | 338,100 | — | — |
| 2004-09-22 | $5.04 | $5.04 | 363,700 | — | — |
| 2004-09-21 | $5.17 | $5.17 | 552,800 | — | — |
| 2004-09-20 | $5.31 | $5.31 | 442,900 | — | — |
| 2004-09-17 | $5.29 | $5.29 | 769,300 | — | — |
| 2004-09-16 | $5.53 | $5.53 | 1,842,300 | — | — |
| 2004-09-15 | $5.16 | $5.16 | 503,500 | — | — |
| 2004-09-14 | $5.34 | $5.34 | 423,000 | — | — |
| 2004-09-13 | $5.38 | $5.38 | 491,800 | — | — |
| 2004-09-10 | $5.50 | $5.50 | 627,500 | — | — |
| 2004-09-09 | $5.77 | $5.77 | 518,800 | — | — |
| 2004-09-08 | $5.88 | $5.88 | 276,700 | — | — |
| 2004-09-07 | $6.06 | $6.06 | 256,600 | — | — |
| 2004-09-03 | $6.05 | $6.05 | 296,200 | — | — |
| 2004-09-02 | $5.98 | $5.98 | 1,349,200 | — | — |
| 2004-09-01 | $5.97 | $5.97 | 660,700 | — | — |
| 2004-08-31 | $6.00 | $6.00 | 387,400 | — | — |
| 2004-08-30 | $6.00 | $6.00 | 169,600 | — | — |
| 2004-08-27 | $6.13 | $6.13 | 199,400 | — | — |
| 2004-08-26 | $6.01 | $6.01 | 293,200 | — | — |
| 2004-08-25 | $6.21 | $6.21 | 280,300 | — | — |
| 2004-08-24 | $6.01 | $6.01 | 311,100 | — | — |
| 2004-08-23 | $6.00 | $6.00 | 464,500 | — | — |
| 2004-08-20 | $5.93 | $5.93 | 434,800 | — | — |
| 2004-08-19 | $5.69 | $5.69 | 372,100 | — | — |
| 2004-08-18 | $5.75 | $5.75 | 595,400 | — | — |
| 2004-08-17 | $5.22 | $5.22 | 347,100 | — | — |
| 2004-08-16 | $4.76 | $4.76 | 188,100 | — | — |
| 2004-08-13 | $4.56 | $4.56 | 198,900 | — | — |
| 2004-08-12 | $4.76 | $4.76 | 301,100 | — | — |
| 2004-08-11 | $4.77 | $4.77 | 895,700 | — | — |
| 2004-08-10 | $4.44 | $4.44 | 433,700 | — | — |
| 2004-08-09 | $4.40 | $4.40 | 218,600 | — | — |
| 2004-08-06 | $4.71 | $4.71 | 353,000 | — | — |
| 2004-08-05 | $4.59 | $4.59 | 233,400 | — | — |
| 2004-08-04 | $4.63 | $4.63 | 205,100 | — | — |
| 2004-08-03 | $4.60 | $4.60 | 261,200 | — | — |
| 2004-08-02 | $4.76 | $4.76 | 220,700 | — | — |
| 2004-07-30 | $5.05 | $5.05 | 385,600 | — | — |
| 2004-07-29 | $4.89 | $4.89 | 232,300 | — | — |
| 2004-07-28 | $4.64 | $4.64 | 253,400 | — | — |
| 2004-07-27 | $4.65 | $4.65 | 365,000 | — | — |
| 2004-07-26 | $4.27 | $4.27 | 352,900 | — | — |
| 2004-07-23 | $4.30 | $4.30 | 509,900 | — | — |
| 2004-07-22 | $4.54 | $4.54 | 588,000 | — | — |
| 2004-07-21 | $4.56 | $4.56 | 751,200 | — | — |
| 2004-07-20 | $4.60 | $4.60 | 893,500 | — | — |
| 2004-07-19 | $4.43 | $4.43 | 309,700 | — | — |
| 2004-07-16 | $4.54 | $4.54 | 245,400 | — | — |
| 2004-07-15 | $4.80 | $4.80 | 296,900 | — | — |
| 2004-07-14 | $4.84 | $4.84 | 360,200 | — | — |
| 2004-07-13 | $4.83 | $4.83 | 363,700 | — | — |
| 2004-07-12 | $4.95 | $4.95 | 282,200 | — | — |
| 2004-07-09 | $4.98 | $4.98 | 324,800 | — | — |
| 2004-07-08 | $4.78 | $4.78 | 588,900 | — | — |
| 2004-07-07 | $5.24 | $5.24 | 256,900 | — | — |
| 2004-07-06 | $5.25 | $5.25 | 507,900 | — | — |
| 2004-07-02 | $5.49 | $5.49 | 286,200 | — | — |
| 2004-07-01 | $5.72 | $5.72 | 339,400 | — | — |
| 2004-06-30 | $5.74 | $5.74 | 258,400 | — | — |
| 2004-06-29 | $5.78 | $5.78 | 411,500 | — | — |
| 2004-06-28 | $5.84 | $5.84 | 269,000 | — | — |
| 2004-06-25 | $6.00 | $6.00 | 470,200 | — | — |
| 2004-06-24 | $6.00 | $6.00 | 230,500 | — | — |
| 2004-06-23 | $6.03 | $6.03 | 301,200 | — | — |
| 2004-06-22 | $5.67 | $5.67 | 417,700 | — | — |
| 2004-06-21 | $5.76 | $5.76 | 282,100 | — | — |
| 2004-06-18 | $5.74 | $5.74 | 414,600 | — | — |
| 2004-06-17 | $5.76 | $5.76 | 148,000 | — | — |
| 2004-06-16 | $6.00 | $6.00 | 307,600 | — | — |
| 2004-06-15 | $5.93 | $5.93 | 301,900 | — | — |
| 2004-06-14 | $5.66 | $5.66 | 373,000 | — | — |
| 2004-06-10 | $5.84 | $5.84 | 611,800 | — | — |
| 2004-06-09 | $5.75 | $5.75 | 853,600 | — | — |
| 2004-06-08 | $6.33 | $6.33 | 354,700 | — | — |
| 2004-06-07 | $6.29 | $6.29 | 325,000 | — | — |
| 2004-06-04 | $6.32 | $6.32 | 281,600 | — | — |
| 2004-06-03 | $6.18 | $6.18 | 344,100 | — | — |
| 2004-06-02 | $6.50 | $6.50 | 223,400 | — | — |
| 2004-06-01 | $6.70 | $6.70 | 196,700 | — | — |
| 2004-05-28 | $6.46 | $6.46 | 316,300 | — | — |
| 2004-05-27 | $6.48 | $6.48 | 314,100 | — | — |
| 2004-05-26 | $6.51 | $6.51 | 389,000 | — | — |
| 2004-05-25 | $6.44 | $6.44 | 493,500 | — | — |
| 2004-05-24 | $6.17 | $6.17 | 251,300 | — | — |
| 2004-05-21 | $6.00 | $6.00 | 306,300 | — | — |
| 2004-05-20 | $5.93 | $5.93 | 417,400 | — | — |
| 2004-05-19 | $6.17 | $6.17 | 381,400 | — | — |
| 2004-05-18 | $6.32 | $6.32 | 494,600 | — | — |
| 2004-05-17 | $6.36 | $6.36 | 336,100 | — | — |
| 2004-05-14 | $6.59 | $6.59 | 292,400 | — | — |
| 2004-05-13 | $6.89 | $6.89 | 311,800 | — | — |
| 2004-05-12 | $7.15 | $7.15 | 687,900 | — | — |
| 2004-05-11 | $6.71 | $6.71 | 315,900 | — | — |
| 2004-05-10 | $6.68 | $6.68 | 371,200 | — | — |
| 2004-05-07 | $6.80 | $6.80 | 440,500 | — | — |
| 2004-05-06 | $7.00 | $7.00 | 560,400 | — | — |
| 2004-05-05 | $7.31 | $7.31 | 384,400 | — | — |
| 2004-05-04 | $7.22 | $7.22 | 879,500 | — | — |
| 2004-05-03 | $7.22 | $7.22 | 1,964,900 | — | — |
| 2004-04-30 | $7.27 | $7.27 | 1,063,100 | — | — |
| 2004-04-29 | $8.19 | $8.19 | 964,100 | — | — |
| 2004-04-28 | $8.24 | $8.24 | 891,700 | — | — |
| 2004-04-27 | $8.79 | $8.79 | 2,388,500 | — | — |
| 2004-04-26 | $8.79 | $8.79 | 1,260,100 | — | — |
| 2004-04-23 | $7.87 | $7.87 | 218,900 | — | — |
| 2004-04-22 | $7.95 | $7.95 | 272,600 | — | — |
| 2004-04-21 | $7.79 | $7.79 | 270,100 | — | — |
| 2004-04-20 | $7.45 | $7.45 | 335,500 | — | — |
| 2004-04-19 | $7.89 | $7.89 | 401,600 | — | — |
| 2004-04-16 | $7.66 | $7.66 | 287,000 | — | — |
| 2004-04-15 | $7.44 | $7.44 | 230,800 | — | — |
| 2004-04-14 | $7.45 | $7.45 | 234,600 | — | — |
| 2004-04-13 | $7.36 | $7.36 | 346,800 | — | — |
| 2004-04-12 | $7.77 | $7.77 | 202,100 | — | — |
| 2004-04-08 | $7.70 | $7.70 | 295,100 | — | — |
| 2004-04-07 | $8.15 | $8.15 | 229,900 | — | — |
| 2004-04-06 | $8.04 | $8.04 | 306,500 | — | — |
| 2004-04-05 | $8.16 | $8.16 | 409,300 | — | — |
| 2004-04-02 | $7.84 | $7.84 | 362,300 | — | — |
| 2004-04-01 | $7.80 | $7.80 | 325,800 | — | — |
| 2004-03-31 | $7.76 | $7.76 | 545,300 | — | — |
| 2004-03-30 | $7.80 | $7.80 | 406,200 | — | — |
| 2004-03-29 | $7.83 | $7.83 | 460,200 | — | — |
| 2004-03-26 | $7.67 | $7.67 | 207,100 | — | — |
| 2004-03-25 | $7.93 | $7.93 | 410,900 | — | — |
| 2004-03-24 | $7.37 | $7.37 | 326,900 | — | — |
| 2004-03-23 | $7.68 | $7.68 | 385,700 | — | — |
| 2004-03-22 | $7.52 | $7.52 | 725,500 | — | — |
| 2004-03-19 | $8.13 | $8.13 | 746,600 | — | — |
| 2004-03-18 | $8.53 | $8.53 | 333,600 | — | — |
| 2004-03-17 | $8.68 | $8.68 | 396,400 | — | — |
| 2004-03-16 | $8.29 | $8.29 | 516,600 | — | — |
| 2004-03-15 | $8.76 | $8.76 | 457,100 | — | — |
| 2004-03-12 | $9.10 | $9.10 | 380,200 | — | — |
| 2004-03-11 | $8.68 | $8.68 | 407,500 | — | — |
| 2004-03-10 | $8.88 | $8.88 | 640,300 | — | — |
| 2004-03-09 | $9.00 | $9.00 | 685,300 | — | — |
| 2004-03-08 | $9.13 | $9.13 | 579,400 | — | — |
| 2004-03-05 | $9.44 | $9.44 | 907,100 | — | — |
| 2004-03-04 | $8.98 | $8.98 | 286,300 | — | — |
| 2004-03-03 | $8.87 | $8.87 | 843,500 | — | — |
| 2004-03-02 | $8.36 | $8.36 | 330,000 | — | — |
| 2004-03-01 | $8.37 | $8.37 | 479,600 | — | — |
| 2004-02-27 | $7.95 | $7.95 | 394,300 | — | — |
| 2004-02-26 | $8.27 | $8.27 | 297,100 | — | — |
| 2004-02-25 | $8.00 | $8.00 | 343,400 | — | — |
| 2004-02-24 | $8.01 | $8.01 | 522,700 | — | — |
| 2004-02-23 | $7.74 | $7.74 | 329,000 | — | — |
| 2004-02-20 | $8.02 | $8.02 | 485,300 | — | — |
| 2004-02-19 | $8.31 | $8.31 | 314,900 | — | — |
| 2004-02-18 | $8.49 | $8.49 | 594,600 | — | — |
| 2004-02-17 | $8.60 | $8.60 | 266,600 | — | — |
| 2004-02-13 | $8.31 | $8.31 | 484,000 | — | — |
| 2004-02-12 | $8.86 | $8.86 | 334,000 | — | — |
| 2004-02-11 | $9.05 | $9.05 | 872,200 | — | — |
| 2004-02-10 | $8.55 | $8.55 | 599,900 | — | — |
| 2004-02-09 | $8.50 | $8.50 | 511,900 | — | — |
| 2004-02-06 | $8.74 | $8.74 | 446,700 | — | — |
| 2004-02-05 | $8.24 | $8.24 | 481,300 | — | — |
| 2004-02-04 | $8.10 | $8.10 | 857,400 | — | — |
| 2004-02-03 | $8.91 | $8.91 | 225,400 | — | — |
| 2004-02-02 | $9.14 | $9.14 | 381,900 | — | — |
| 2004-01-30 | $8.86 | $8.86 | 545,200 | — | — |
| 2004-01-29 | $9.06 | $9.06 | 1,070,400 | — | — |
| 2004-01-28 | $9.00 | $9.00 | 1,085,400 | — | — |
| 2004-01-27 | $9.00 | $9.00 | 2,549,900 | — | — |
| 2004-01-26 | $9.50 | $9.50 | 1,296,300 | — | — |
| 2004-01-23 | $8.35 | $8.35 | 887,500 | — | — |
| 2004-01-22 | $8.20 | $8.20 | 696,000 | — | — |
| 2004-01-21 | $8.46 | $8.46 | 1,290,500 | — | — |
| 2004-01-20 | $7.70 | $7.70 | 820,800 | — | — |
| 2004-01-16 | $7.45 | $7.45 | 372,100 | — | — |
| 2004-01-15 | $7.48 | $7.48 | 283,100 | — | — |
| 2004-01-14 | $7.56 | $7.56 | 445,500 | — | — |
| 2004-01-13 | $7.31 | $7.31 | 628,400 | — | — |
| 2004-01-12 | $7.37 | $7.37 | 499,000 | — | — |
| 2004-01-09 | $7.35 | $7.35 | 489,800 | — | — |
| 2004-01-08 | $7.59 | $7.59 | 453,300 | — | — |
| 2004-01-07 | $7.61 | $7.61 | 666,900 | — | — |
| 2004-01-06 | $7.39 | $7.39 | 547,700 | — | — |
| 2004-01-05 | $7.48 | $7.48 | 1,693,800 | — | — |
| 2004-01-02 | $6.81 | $6.81 | 542,500 | — | — |