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
- 1996-02-15 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 | $6.84 | $6.84 | 46,200 | — | — |
| 2004-12-30 | $6.55 | $6.55 | 51,200 | — | — |
| 2004-12-29 | $6.54 | $6.54 | 82,300 | — | — |
| 2004-12-28 | $6.70 | $6.70 | 55,900 | — | — |
| 2004-12-27 | $6.62 | $6.62 | 54,300 | — | — |
| 2004-12-23 | $6.50 | $6.50 | 31,700 | — | — |
| 2004-12-22 | $6.34 | $6.34 | 23,700 | — | — |
| 2004-12-21 | $6.41 | $6.41 | 74,500 | — | — |
| 2004-12-20 | $6.18 | $6.18 | 47,100 | — | — |
| 2004-12-17 | $6.14 | $6.14 | 29,500 | — | — |
| 2004-12-16 | $6.20 | $6.20 | 83,600 | — | — |
| 2004-12-15 | $6.21 | $6.21 | 40,700 | — | — |
| 2004-12-14 | $6.29 | $6.29 | 46,800 | — | — |
| 2004-12-13 | $6.25 | $6.25 | 27,600 | — | — |
| 2004-12-10 | $6.17 | $6.17 | 37,500 | — | — |
| 2004-12-09 | $6.27 | $6.27 | 28,200 | — | — |
| 2004-12-08 | $6.33 | $6.33 | 39,900 | — | — |
| 2004-12-07 | $6.60 | $6.60 | 50,100 | — | — |
| 2004-12-06 | $6.63 | $6.63 | 41,400 | — | — |
| 2004-12-03 | $6.65 | $6.65 | 10,000 | — | — |
| 2004-12-02 | $6.71 | $6.71 | 65,100 | — | — |
| 2004-12-01 | $6.71 | $6.71 | 176,300 | — | — |
| 2004-11-30 | $6.32 | $6.32 | 75,200 | — | — |
| 2004-11-29 | $6.10 | $6.10 | 62,100 | — | — |
| 2004-11-26 | $6.14 | $6.14 | 43,700 | — | — |
| 2004-11-24 | $6.17 | $6.17 | 28,900 | — | — |
| 2004-11-23 | $6.05 | $6.05 | 135,500 | — | — |
| 2004-11-22 | $6.04 | $6.04 | 104,600 | — | — |
| 2004-11-19 | $6.26 | $6.26 | 45,000 | — | — |
| 2004-11-18 | $6.52 | $6.52 | 61,700 | — | — |
| 2004-11-17 | $6.65 | $6.65 | 90,800 | — | — |
| 2004-11-16 | $6.95 | $6.95 | 36,300 | — | — |
| 2004-11-15 | $7.11 | $7.11 | 21,700 | — | — |
| 2004-11-12 | $7.08 | $7.08 | 23,900 | — | — |
| 2004-11-11 | $7.22 | $7.22 | 43,900 | — | — |
| 2004-11-10 | $7.20 | $7.20 | 35,100 | — | — |
| 2004-11-09 | $7.11 | $7.11 | 31,300 | — | — |
| 2004-11-08 | $6.95 | $6.95 | 37,800 | — | — |
| 2004-11-05 | $6.95 | $6.95 | 36,600 | — | — |
| 2004-11-04 | $6.93 | $6.93 | 41,600 | — | — |
| 2004-11-03 | $6.61 | $6.61 | 24,100 | — | — |
| 2004-11-02 | $6.65 | $6.65 | 46,900 | — | — |
| 2004-11-01 | $6.60 | $6.60 | 16,400 | — | — |
| 2004-10-29 | $6.86 | $6.86 | 41,200 | — | — |
| 2004-10-28 | $7.00 | $7.00 | 56,100 | — | — |
| 2004-10-27 | $6.93 | $6.93 | 38,200 | — | — |
| 2004-10-26 | $6.84 | $6.84 | 39,000 | — | — |
| 2004-10-25 | $6.75 | $6.75 | 53,000 | — | — |
| 2004-10-22 | $6.70 | $6.70 | 82,000 | — | — |
| 2004-10-21 | $6.60 | $6.60 | 100,900 | — | — |
| 2004-10-20 | $6.66 | $6.66 | 46,500 | — | — |
| 2004-10-19 | $6.60 | $6.60 | 52,800 | — | — |
| 2004-10-18 | $7.00 | $7.00 | 45,100 | — | — |
| 2004-10-15 | $6.68 | $6.68 | 46,400 | — | — |
| 2004-10-14 | $7.00 | $7.00 | 42,500 | — | — |
| 2004-10-13 | $6.84 | $6.84 | 68,100 | — | — |
| 2004-10-12 | $7.35 | $7.35 | 76,100 | — | — |
| 2004-10-11 | $7.35 | $7.35 | 31,300 | — | — |
| 2004-10-08 | $7.49 | $7.49 | 76,100 | — | — |
| 2004-10-07 | $7.35 | $7.35 | 93,800 | — | — |
| 2004-10-06 | $7.43 | $7.43 | 56,400 | — | — |
| 2004-10-05 | $7.23 | $7.23 | 45,500 | — | — |
| 2004-10-04 | $7.61 | $7.61 | 187,900 | — | — |
| 2004-10-01 | $7.67 | $7.67 | 86,600 | — | — |
| 2004-09-30 | $7.50 | $7.50 | 72,400 | — | — |
| 2004-09-29 | $7.61 | $7.61 | 365,000 | — | — |
| 2004-09-28 | $6.66 | $6.66 | 43,600 | — | — |
| 2004-09-27 | $6.73 | $6.73 | 26,600 | — | — |
| 2004-09-24 | $6.94 | $6.94 | 36,100 | — | — |
| 2004-09-23 | $6.81 | $6.81 | 42,200 | — | — |
| 2004-09-22 | $6.98 | $6.98 | 85,700 | — | — |
| 2004-09-21 | $7.20 | $7.20 | 50,300 | — | — |
| 2004-09-20 | $7.22 | $7.22 | 69,400 | — | — |
| 2004-09-17 | $7.30 | $7.30 | 98,600 | — | — |
| 2004-09-16 | $7.64 | $7.64 | 182,200 | — | — |
| 2004-09-15 | $7.25 | $7.25 | 127,900 | — | — |
| 2004-09-14 | $7.25 | $7.25 | 253,400 | — | — |
| 2004-09-13 | $7.30 | $7.30 | 224,800 | — | — |
| 2004-09-10 | $7.08 | $7.08 | 435,200 | — | — |
| 2004-09-09 | $6.50 | $6.50 | 371,300 | — | — |
| 2004-09-08 | $5.31 | $5.31 | 26,700 | — | — |
| 2004-09-07 | $5.31 | $5.31 | 31,100 | — | — |
| 2004-09-03 | $5.03 | $5.03 | 12,100 | — | — |
| 2004-09-02 | $5.07 | $5.07 | 26,500 | — | — |
| 2004-09-01 | $4.74 | $4.74 | 39,100 | — | — |
| 2004-08-31 | $4.75 | $4.75 | 37,100 | — | — |
| 2004-08-30 | $4.72 | $4.72 | 37,800 | — | — |
| 2004-08-27 | $4.53 | $4.53 | 25,200 | — | — |
| 2004-08-26 | $4.48 | $4.48 | 50,500 | — | — |
| 2004-08-25 | $4.65 | $4.65 | 18,200 | — | — |
| 2004-08-24 | $4.53 | $4.53 | 33,400 | — | — |
| 2004-08-23 | $4.50 | $4.50 | 16,100 | — | — |
| 2004-08-20 | $4.65 | $4.65 | 16,500 | — | — |
| 2004-08-19 | $4.66 | $4.66 | 36,700 | — | — |
| 2004-08-18 | $4.75 | $4.75 | 95,400 | — | — |
| 2004-08-17 | $4.75 | $4.75 | 33,200 | — | — |
| 2004-08-16 | $4.50 | $4.50 | 55,500 | — | — |
| 2004-08-13 | $4.89 | $4.89 | 77,900 | — | — |
| 2004-08-12 | $4.74 | $4.74 | 25,000 | — | — |
| 2004-08-11 | $5.06 | $5.06 | 17,900 | — | — |
| 2004-08-10 | $5.18 | $5.18 | 16,400 | — | — |
| 2004-08-09 | $5.15 | $5.15 | 65,300 | — | — |
| 2004-08-06 | $5.25 | $5.25 | 46,800 | — | — |
| 2004-08-05 | $5.46 | $5.46 | 36,700 | — | — |
| 2004-08-04 | $5.42 | $5.42 | 28,000 | — | — |
| 2004-08-03 | $5.54 | $5.54 | 27,900 | — | — |
| 2004-08-02 | $5.50 | $5.50 | 24,000 | — | — |
| 2004-07-30 | $5.60 | $5.60 | 85,200 | — | — |
| 2004-07-29 | $5.34 | $5.34 | 19,600 | — | — |
| 2004-07-28 | $5.53 | $5.53 | 15,100 | — | — |
| 2004-07-27 | $5.66 | $5.66 | 66,900 | — | — |
| 2004-07-26 | $5.90 | $5.90 | 70,100 | — | — |
| 2004-07-23 | $5.50 | $5.50 | 104,300 | — | — |
| 2004-07-22 | $5.60 | $5.60 | 254,200 | — | — |
| 2004-07-21 | $6.44 | $6.44 | 63,900 | — | — |
| 2004-07-20 | $6.13 | $6.13 | 14,900 | — | — |
| 2004-07-19 | $6.10 | $6.10 | 15,200 | — | — |
| 2004-07-16 | $6.36 | $6.36 | 15,900 | — | — |
| 2004-07-15 | $6.10 | $6.10 | 34,000 | — | — |
| 2004-07-14 | $6.13 | $6.13 | 29,800 | — | — |
| 2004-07-13 | $5.82 | $5.82 | 64,000 | — | — |
| 2004-07-12 | $5.84 | $5.84 | 111,800 | — | — |
| 2004-07-09 | $6.23 | $6.23 | 32,700 | — | — |
| 2004-07-08 | $6.66 | $6.66 | 17,000 | — | — |
| 2004-07-07 | $6.83 | $6.83 | 13,800 | — | — |
| 2004-07-06 | $6.79 | $6.79 | 13,600 | — | — |
| 2004-07-02 | $6.90 | $6.90 | 4,100 | — | — |
| 2004-07-01 | $6.79 | $6.79 | 17,000 | — | — |
| 2004-06-30 | $6.84 | $6.84 | 55,900 | — | — |
| 2004-06-29 | $6.97 | $6.97 | 60,800 | — | — |
| 2004-06-28 | $7.05 | $7.05 | 21,300 | — | — |
| 2004-06-25 | $6.81 | $6.81 | 42,500 | — | — |
| 2004-06-24 | $6.92 | $6.92 | 23,400 | — | — |
| 2004-06-23 | $6.79 | $6.79 | 26,000 | — | — |
| 2004-06-22 | $6.69 | $6.69 | 68,700 | — | — |
| 2004-06-21 | $7.24 | $7.24 | 80,200 | — | — |
| 2004-06-18 | $7.17 | $7.17 | 32,200 | — | — |
| 2004-06-17 | $7.06 | $7.06 | 61,400 | — | — |
| 2004-06-16 | $6.65 | $6.65 | 24,300 | — | — |
| 2004-06-15 | $6.80 | $6.80 | 19,600 | — | — |
| 2004-06-14 | $6.61 | $6.61 | 62,400 | — | — |
| 2004-06-10 | $6.54 | $6.54 | 44,900 | — | — |
| 2004-06-09 | $6.70 | $6.70 | 97,200 | — | — |
| 2004-06-08 | $6.15 | $6.15 | 82,600 | — | — |
| 2004-06-07 | $5.98 | $5.98 | 161,800 | — | — |
| 2004-06-04 | $5.79 | $5.79 | 108,300 | — | — |
| 2004-06-03 | $6.20 | $6.20 | 60,300 | — | — |
| 2004-06-02 | $6.13 | $6.13 | 141,400 | — | — |
| 2004-06-01 | $6.34 | $6.34 | 51,200 | — | — |
| 2004-05-28 | $7.06 | $7.06 | 11,500 | — | — |
| 2004-05-27 | $7.01 | $7.01 | 23,100 | — | — |
| 2004-05-26 | $7.05 | $7.05 | 44,600 | — | — |
| 2004-05-25 | $6.99 | $6.99 | 48,000 | — | — |
| 2004-05-24 | $6.92 | $6.92 | 30,200 | — | — |
| 2004-05-21 | $6.48 | $6.48 | 22,800 | — | — |
| 2004-05-20 | $6.94 | $6.94 | 19,900 | — | — |
| 2004-05-19 | $6.84 | $6.84 | 85,700 | — | — |
| 2004-05-18 | $6.39 | $6.39 | 42,200 | — | — |
| 2004-05-17 | $6.04 | $6.04 | 39,600 | — | — |
| 2004-05-14 | $6.25 | $6.25 | 86,700 | — | — |
| 2004-05-13 | $6.27 | $6.27 | 29,600 | — | — |
| 2004-05-12 | $6.10 | $6.10 | 54,000 | — | — |
| 2004-05-11 | $6.24 | $6.24 | 68,000 | — | — |
| 2004-05-10 | $6.03 | $6.03 | 54,800 | — | — |
| 2004-05-07 | $6.27 | $6.27 | 60,200 | — | — |
| 2004-05-06 | $6.65 | $6.65 | 80,000 | — | — |
| 2004-05-05 | $6.48 | $6.48 | 69,200 | — | — |
| 2004-05-04 | $6.31 | $6.31 | 32,700 | — | — |
| 2004-05-03 | $6.29 | $6.29 | 77,600 | — | — |
| 2004-04-30 | $6.30 | $6.30 | 130,300 | — | — |
| 2004-04-29 | $6.50 | $6.50 | 114,100 | — | — |
| 2004-04-28 | $6.95 | $6.95 | 44,400 | — | — |
| 2004-04-27 | $6.85 | $6.85 | 194,400 | — | — |
| 2004-04-26 | $7.40 | $7.40 | 56,600 | — | — |
| 2004-04-23 | $7.61 | $7.61 | 92,600 | — | — |
| 2004-04-22 | $7.41 | $7.41 | 59,800 | — | — |
| 2004-04-21 | $7.69 | $7.69 | 333,600 | — | — |
| 2004-04-20 | $8.23 | $8.23 | 15,900 | — | — |
| 2004-04-19 | $8.10 | $8.10 | 61,100 | — | — |
| 2004-04-16 | $8.19 | $8.19 | 57,500 | — | — |
| 2004-04-15 | $8.01 | $8.01 | 45,000 | — | — |
| 2004-04-14 | $8.20 | $8.20 | 29,600 | — | — |
| 2004-04-13 | $8.56 | $8.56 | 41,400 | — | — |
| 2004-04-12 | $8.65 | $8.65 | 129,600 | — | — |
| 2004-04-08 | $8.66 | $8.66 | 258,300 | — | — |
| 2004-04-07 | $8.40 | $8.40 | 182,500 | — | — |
| 2004-04-06 | $8.78 | $8.78 | 68,500 | — | — |
| 2004-04-05 | $8.76 | $8.76 | 103,900 | — | — |
| 2004-04-02 | $8.91 | $8.91 | 93,600 | — | — |
| 2004-04-01 | $8.98 | $8.98 | 172,900 | — | — |
| 2004-03-31 | $8.63 | $8.63 | 255,400 | — | — |
| 2004-03-30 | $8.36 | $8.36 | 102,200 | — | — |
| 2004-03-29 | $8.35 | $8.35 | 37,900 | — | — |
| 2004-03-26 | $8.25 | $8.25 | 63,800 | — | — |
| 2004-03-25 | $8.30 | $8.30 | 105,700 | — | — |
| 2004-03-24 | $8.30 | $8.30 | 339,000 | — | — |
| 2004-03-23 | $8.52 | $8.52 | 111,600 | — | — |
| 2004-03-22 | $8.59 | $8.59 | 89,500 | — | — |
| 2004-03-19 | $8.63 | $8.63 | 149,800 | — | — |
| 2004-03-18 | $8.61 | $8.61 | 225,500 | — | — |
| 2004-03-17 | $8.67 | $8.67 | 83,700 | — | — |
| 2004-03-16 | $8.65 | $8.65 | 71,900 | — | — |
| 2004-03-15 | $8.55 | $8.55 | 165,200 | — | — |
| 2004-03-12 | $8.66 | $8.66 | 115,700 | — | — |
| 2004-03-11 | $8.80 | $8.80 | 204,300 | — | — |
| 2004-03-10 | $8.25 | $8.25 | 46,600 | — | — |
| 2004-03-09 | $8.35 | $8.35 | 37,400 | — | — |
| 2004-03-08 | $8.31 | $8.31 | 66,800 | — | — |
| 2004-03-05 | $8.35 | $8.35 | 75,500 | — | — |
| 2004-03-04 | $8.30 | $8.30 | 47,300 | — | — |
| 2004-03-03 | $8.38 | $8.38 | 29,900 | — | — |
| 2004-03-02 | $8.30 | $8.30 | 71,700 | — | — |
| 2004-03-01 | $8.25 | $8.25 | 124,400 | — | — |
| 2004-02-27 | $8.02 | $8.02 | 47,400 | — | — |
| 2004-02-26 | $8.00 | $8.00 | 165,400 | — | — |
| 2004-02-25 | $8.00 | $8.00 | 236,700 | — | — |
| 2004-02-24 | $7.86 | $7.86 | 127,300 | — | — |
| 2004-02-23 | $7.95 | $7.95 | 262,600 | — | — |
| 2004-02-20 | $7.82 | $7.82 | 133,400 | — | — |
| 2004-02-19 | $8.00 | $8.00 | 333,400 | — | — |
| 2004-02-18 | $7.70 | $7.70 | 471,100 | — | — |
| 2004-02-17 | $7.45 | $7.45 | 310,300 | — | — |
| 2004-02-13 | $7.00 | $7.00 | 155,000 | — | — |
| 2004-02-12 | $6.79 | $6.79 | 26,300 | — | — |
| 2004-02-11 | $6.65 | $6.65 | 31,400 | — | — |
| 2004-02-10 | $6.66 | $6.66 | 82,900 | — | — |
| 2004-02-09 | $6.67 | $6.67 | 68,200 | — | — |
| 2004-02-06 | $6.59 | $6.59 | 51,200 | — | — |
| 2004-02-05 | $6.47 | $6.47 | 33,500 | — | — |
| 2004-02-04 | $6.42 | $6.42 | 9,000 | — | — |
| 2004-02-03 | $6.38 | $6.38 | 18,000 | — | — |
| 2004-02-02 | $6.55 | $6.55 | 22,300 | — | — |
| 2004-01-30 | $6.53 | $6.53 | 16,000 | — | — |
| 2004-01-29 | $6.42 | $6.42 | 39,800 | — | — |
| 2004-01-28 | $6.46 | $6.46 | 76,600 | — | — |
| 2004-01-27 | $6.51 | $6.51 | 19,900 | — | — |
| 2004-01-26 | $6.63 | $6.63 | 18,000 | — | — |
| 2004-01-23 | $6.51 | $6.51 | 30,800 | — | — |
| 2004-01-22 | $6.53 | $6.53 | 116,800 | — | — |
| 2004-01-21 | $6.71 | $6.71 | 57,100 | — | — |
| 2004-01-20 | $6.70 | $6.70 | 173,200 | — | — |
| 2004-01-16 | $6.54 | $6.54 | 74,700 | — | — |
| 2004-01-15 | $6.34 | $6.34 | 273,000 | — | — |
| 2004-01-14 | $5.82 | $5.82 | 102,500 | — | — |
| 2004-01-13 | $5.77 | $5.77 | 582,800 | — | — |
| 2004-01-12 | $6.32 | $6.32 | 230,500 | — | — |
| 2004-01-09 | $6.34 | $6.34 | 143,300 | — | — |
| 2004-01-08 | $6.72 | $6.72 | 116,600 | — | — |
| 2004-01-07 | $6.65 | $6.65 | 87,600 | — | — |
| 2004-01-06 | $6.71 | $6.71 | 212,700 | — | — |
| 2004-01-05 | $6.41 | $6.41 | 80,800 | — | — |
| 2004-01-02 | $6.50 | $6.50 | 19,800 | — | — |