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
- 1989-11-09 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 | $5.70 | $5.70 | 786,200 | — | — |
| 2004-12-30 | $5.64 | $5.64 | 570,700 | — | — |
| 2004-12-29 | $5.59 | $5.59 | 307,300 | — | — |
| 2004-12-28 | $5.60 | $5.60 | 432,400 | — | — |
| 2004-12-27 | $5.51 | $5.51 | 579,300 | — | — |
| 2004-12-23 | $5.58 | $5.58 | 610,300 | — | — |
| 2004-12-22 | $5.49 | $5.49 | 811,100 | — | — |
| 2004-12-21 | $5.31 | $5.31 | 917,000 | — | — |
| 2004-12-20 | $5.11 | $5.11 | 1,349,600 | — | — |
| 2004-12-17 | $5.27 | $5.27 | 967,800 | — | — |
| 2004-12-16 | $5.33 | $5.33 | 1,296,500 | — | — |
| 2004-12-15 | $5.53 | $5.53 | 1,110,700 | — | — |
| 2004-12-14 | $5.56 | $5.56 | 594,200 | — | — |
| 2004-12-13 | $5.41 | $5.41 | 484,700 | — | — |
| 2004-12-10 | $5.31 | $5.31 | 750,500 | — | — |
| 2004-12-09 | $5.32 | $5.32 | 2,070,300 | — | — |
| 2004-12-08 | $5.57 | $5.57 | 708,800 | — | — |
| 2004-12-07 | $5.66 | $5.66 | 677,300 | — | — |
| 2004-12-06 | $5.94 | $5.94 | 733,200 | — | — |
| 2004-12-03 | $5.85 | $5.85 | 742,600 | — | — |
| 2004-12-02 | $5.70 | $5.70 | 1,270,100 | — | — |
| 2004-12-01 | $5.75 | $5.75 | 846,900 | — | — |
| 2004-11-30 | $5.34 | $5.34 | 735,100 | — | — |
| 2004-11-29 | $5.44 | $5.44 | 857,500 | — | — |
| 2004-11-26 | $5.30 | $5.30 | 182,300 | — | — |
| 2004-11-24 | $5.35 | $5.35 | 413,800 | — | — |
| 2004-11-23 | $5.34 | $5.34 | 693,300 | — | — |
| 2004-11-22 | $5.37 | $5.37 | 684,600 | — | — |
| 2004-11-19 | $5.29 | $5.29 | 858,600 | — | — |
| 2004-11-18 | $5.55 | $5.55 | 1,250,500 | — | — |
| 2004-11-17 | $5.65 | $5.65 | 1,004,800 | — | — |
| 2004-11-16 | $5.50 | $5.50 | 1,011,200 | — | — |
| 2004-11-15 | $5.46 | $5.46 | 949,600 | — | — |
| 2004-11-12 | $5.15 | $5.15 | 805,700 | — | — |
| 2004-11-11 | $5.19 | $5.19 | 574,700 | — | — |
| 2004-11-10 | $5.05 | $5.05 | 721,500 | — | — |
| 2004-11-09 | $5.17 | $5.17 | 473,700 | — | — |
| 2004-11-08 | $5.18 | $5.18 | 444,600 | — | — |
| 2004-11-05 | $5.22 | $5.22 | 879,600 | — | — |
| 2004-11-04 | $5.24 | $5.24 | 813,100 | — | — |
| 2004-11-03 | $5.17 | $5.17 | 812,500 | — | — |
| 2004-11-02 | $5.20 | $5.20 | 1,567,600 | — | — |
| 2004-11-01 | $5.08 | $5.08 | 1,059,500 | — | — |
| 2004-10-29 | $4.97 | $4.97 | 1,859,500 | — | — |
| 2004-10-28 | $5.16 | $5.16 | 1,579,200 | — | — |
| 2004-10-27 | $5.17 | $5.17 | 1,488,000 | — | — |
| 2004-10-26 | $4.99 | $4.99 | 1,214,700 | — | — |
| 2004-10-25 | $5.07 | $5.07 | 1,566,900 | — | — |
| 2004-10-22 | $5.04 | $5.04 | 1,069,100 | — | — |
| 2004-10-21 | $5.60 | $5.60 | 1,129,800 | — | — |
| 2004-10-20 | $5.32 | $5.32 | 843,700 | — | — |
| 2004-10-19 | $5.26 | $5.26 | 1,221,400 | — | — |
| 2004-10-18 | $5.09 | $5.09 | 640,200 | — | — |
| 2004-10-15 | $5.09 | $5.09 | 681,500 | — | — |
| 2004-10-14 | $4.92 | $4.92 | 482,600 | — | — |
| 2004-10-13 | $5.07 | $5.07 | 450,400 | — | — |
| 2004-10-12 | $5.16 | $5.16 | 423,600 | — | — |
| 2004-10-11 | $5.16 | $5.16 | 597,000 | — | — |
| 2004-10-08 | $5.06 | $5.06 | 597,500 | — | — |
| 2004-10-07 | $5.28 | $5.28 | 652,600 | — | — |
| 2004-10-06 | $5.52 | $5.52 | 915,800 | — | — |
| 2004-10-05 | $5.30 | $5.30 | 698,600 | — | — |
| 2004-10-04 | $5.30 | $5.30 | 956,400 | — | — |
| 2004-10-01 | $5.26 | $5.26 | 1,701,600 | — | — |
| 2004-09-30 | $4.91 | $4.91 | 882,400 | — | — |
| 2004-09-29 | $4.89 | $4.89 | 1,110,400 | — | — |
| 2004-09-28 | $4.90 | $4.90 | 847,200 | — | — |
| 2004-09-27 | $4.79 | $4.79 | 1,065,600 | — | — |
| 2004-09-24 | $4.76 | $4.76 | 723,500 | — | — |
| 2004-09-23 | $4.96 | $4.96 | 558,600 | — | — |
| 2004-09-22 | $4.84 | $4.84 | 1,054,300 | — | — |
| 2004-09-21 | $5.09 | $5.09 | 682,800 | — | — |
| 2004-09-20 | $4.90 | $4.90 | 913,400 | — | — |
| 2004-09-17 | $4.75 | $4.75 | 1,188,400 | — | — |
| 2004-09-16 | $4.80 | $4.80 | 431,500 | — | — |
| 2004-09-15 | $4.72 | $4.72 | 1,252,900 | — | — |
| 2004-09-14 | $4.91 | $4.91 | 792,600 | — | — |
| 2004-09-13 | $5.07 | $5.07 | 1,164,300 | — | — |
| 2004-09-10 | $5.00 | $5.00 | 1,040,300 | — | — |
| 2004-09-09 | $4.93 | $4.93 | 1,506,500 | — | — |
| 2004-09-08 | $4.59 | $4.59 | 833,200 | — | — |
| 2004-09-07 | $4.57 | $4.57 | 741,400 | — | — |
| 2004-09-03 | $4.48 | $4.48 | 1,111,900 | — | — |
| 2004-09-02 | $4.58 | $4.58 | 760,100 | — | — |
| 2004-09-01 | $4.58 | $4.58 | 913,000 | — | — |
| 2004-08-31 | $4.56 | $4.56 | 955,100 | — | — |
| 2004-08-30 | $4.44 | $4.44 | 459,700 | — | — |
| 2004-08-27 | $4.52 | $4.52 | 623,000 | — | — |
| 2004-08-26 | $4.42 | $4.42 | 780,400 | — | — |
| 2004-08-25 | $4.64 | $4.64 | 567,100 | — | — |
| 2004-08-24 | $4.52 | $4.52 | 760,200 | — | — |
| 2004-08-23 | $4.64 | $4.64 | 492,400 | — | — |
| 2004-08-20 | $4.65 | $4.65 | 800,600 | — | — |
| 2004-08-19 | $4.42 | $4.42 | 454,900 | — | — |
| 2004-08-18 | $4.60 | $4.60 | 786,000 | — | — |
| 2004-08-17 | $4.35 | $4.35 | 900,200 | — | — |
| 2004-08-16 | $4.27 | $4.27 | 1,780,000 | — | — |
| 2004-08-13 | $4.03 | $4.03 | 2,173,500 | — | — |
| 2004-08-12 | $4.05 | $4.05 | 1,280,100 | — | — |
| 2004-08-11 | $4.23 | $4.23 | 926,900 | — | — |
| 2004-08-10 | $4.49 | $4.49 | 784,200 | — | — |
| 2004-08-09 | $4.45 | $4.45 | 1,159,100 | — | — |
| 2004-08-06 | $4.49 | $4.49 | 746,400 | — | — |
| 2004-08-05 | $4.62 | $4.62 | 903,100 | — | — |
| 2004-08-04 | $4.61 | $4.61 | 1,273,700 | — | — |
| 2004-08-03 | $4.60 | $4.60 | 1,287,100 | — | — |
| 2004-08-02 | $4.85 | $4.85 | 996,100 | — | — |
| 2004-07-30 | $4.90 | $4.90 | 1,685,800 | — | — |
| 2004-07-29 | $5.07 | $5.07 | 984,100 | — | — |
| 2004-07-28 | $4.79 | $4.79 | 1,699,700 | — | — |
| 2004-07-27 | $4.82 | $4.82 | 2,411,000 | — | — |
| 2004-07-26 | $4.64 | $4.64 | 2,262,100 | — | — |
| 2004-07-23 | $4.75 | $4.75 | 2,703,000 | — | — |
| 2004-07-22 | $5.15 | $5.15 | 2,235,200 | — | — |
| 2004-07-21 | $5.13 | $5.13 | 1,434,400 | — | — |
| 2004-07-20 | $5.52 | $5.52 | 1,220,000 | — | — |
| 2004-07-19 | $5.23 | $5.23 | 1,406,900 | — | — |
| 2004-07-16 | $5.02 | $5.02 | 1,874,200 | — | — |
| 2004-07-15 | $5.34 | $5.34 | 1,751,500 | — | — |
| 2004-07-14 | $5.23 | $5.23 | 2,492,400 | — | — |
| 2004-07-13 | $5.54 | $5.54 | 3,771,400 | — | — |
| 2004-07-12 | $5.55 | $5.55 | 2,294,500 | — | — |
| 2004-07-09 | $5.70 | $5.70 | 2,581,800 | — | — |
| 2004-07-08 | $5.41 | $5.41 | 2,352,300 | — | — |
| 2004-07-07 | $5.60 | $5.60 | 3,537,000 | — | — |
| 2004-07-06 | $5.65 | $5.65 | 4,121,800 | — | — |
| 2004-07-02 | $6.67 | $6.67 | 870,500 | — | — |
| 2004-07-01 | $6.63 | $6.63 | 2,037,200 | — | — |
| 2004-06-30 | $7.01 | $7.01 | 1,818,900 | — | — |
| 2004-06-29 | $6.82 | $6.82 | 1,920,800 | — | — |
| 2004-06-28 | $6.77 | $6.77 | 1,163,200 | — | — |
| 2004-06-25 | $6.80 | $6.80 | 2,233,600 | — | — |
| 2004-06-24 | $6.84 | $6.84 | 1,537,800 | — | — |
| 2004-06-23 | $6.96 | $6.96 | 1,752,600 | — | — |
| 2004-06-22 | $6.89 | $6.89 | 1,619,800 | — | — |
| 2004-06-21 | $6.80 | $6.80 | 1,708,400 | — | — |
| 2004-06-18 | $7.07 | $7.07 | 981,200 | — | — |
| 2004-06-17 | $7.16 | $7.16 | 716,700 | — | — |
| 2004-06-16 | $7.50 | $7.50 | 633,500 | — | — |
| 2004-06-15 | $7.48 | $7.48 | 585,900 | — | — |
| 2004-06-14 | $7.23 | $7.23 | 715,600 | — | — |
| 2004-06-10 | $7.35 | $7.35 | 576,700 | — | — |
| 2004-06-09 | $7.35 | $7.35 | 761,500 | — | — |
| 2004-06-08 | $7.73 | $7.73 | 472,600 | — | — |
| 2004-06-07 | $7.82 | $7.82 | 467,200 | — | — |
| 2004-06-04 | $7.40 | $7.40 | 1,116,300 | — | — |
| 2004-06-03 | $7.27 | $7.27 | 859,500 | — | — |
| 2004-06-02 | $7.62 | $7.62 | 568,400 | — | — |
| 2004-06-01 | $7.86 | $7.86 | 532,700 | — | — |
| 2004-05-28 | $7.90 | $7.90 | 360,500 | — | — |
| 2004-05-27 | $7.79 | $7.79 | 937,700 | — | — |
| 2004-05-26 | $7.69 | $7.69 | 569,800 | — | — |
| 2004-05-25 | $7.73 | $7.73 | 781,700 | — | — |
| 2004-05-24 | $7.58 | $7.58 | 742,500 | — | — |
| 2004-05-21 | $7.41 | $7.41 | 697,700 | — | — |
| 2004-05-20 | $7.33 | $7.33 | 1,167,900 | — | — |
| 2004-05-19 | $7.30 | $7.30 | 904,400 | — | — |
| 2004-05-18 | $7.22 | $7.22 | 1,010,700 | — | — |
| 2004-05-17 | $6.94 | $6.94 | 1,224,600 | — | — |
| 2004-05-14 | $7.01 | $7.01 | 654,100 | — | — |
| 2004-05-13 | $7.20 | $7.20 | 1,059,100 | — | — |
| 2004-05-12 | $7.27 | $7.27 | 924,200 | — | — |
| 2004-05-11 | $7.45 | $7.45 | 1,142,000 | — | — |
| 2004-05-10 | $7.03 | $7.03 | 981,700 | — | — |
| 2004-05-07 | $7.13 | $7.13 | 1,104,000 | — | — |
| 2004-05-06 | $7.10 | $7.10 | 1,663,500 | — | — |
| 2004-05-05 | $7.21 | $7.21 | 1,101,800 | — | — |
| 2004-05-04 | $7.34 | $7.34 | 1,612,100 | — | — |
| 2004-05-03 | $7.22 | $7.22 | 1,977,200 | — | — |
| 2004-04-30 | $7.15 | $7.15 | 1,210,300 | — | — |
| 2004-04-29 | $7.33 | $7.33 | 1,195,200 | — | — |
| 2004-04-28 | $7.70 | $7.70 | 883,100 | — | — |
| 2004-04-27 | $7.85 | $7.85 | 1,249,000 | — | — |
| 2004-04-26 | $7.95 | $7.95 | 1,828,200 | — | — |
| 2004-04-23 | $8.40 | $8.40 | 2,017,000 | — | — |
| 2004-04-22 | $8.74 | $8.74 | 784,700 | — | — |
| 2004-04-21 | $8.90 | $8.90 | 650,000 | — | — |
| 2004-04-20 | $8.50 | $8.50 | 800,000 | — | — |
| 2004-04-19 | $8.95 | $8.95 | 1,082,200 | — | — |
| 2004-04-16 | $8.73 | $8.73 | 1,685,200 | — | — |
| 2004-04-15 | $8.99 | $8.99 | 1,679,000 | — | — |
| 2004-04-14 | $9.54 | $9.54 | 676,400 | — | — |
| 2004-04-13 | $9.58 | $9.58 | 1,177,200 | — | — |
| 2004-04-12 | $10.00 | $10.00 | 1,303,600 | — | — |
| 2004-04-08 | $9.81 | $9.81 | 1,762,200 | — | — |
| 2004-04-07 | $9.49 | $9.49 | 1,003,800 | — | — |
| 2004-04-06 | $9.40 | $9.40 | 1,750,800 | — | — |
| 2004-04-05 | $9.42 | $9.42 | 1,101,200 | — | — |
| 2004-04-02 | $9.15 | $9.15 | 922,400 | — | — |
| 2004-04-01 | $8.93 | $8.93 | 793,700 | — | — |
| 2004-03-31 | $8.73 | $8.73 | 968,700 | — | — |
| 2004-03-30 | $8.87 | $8.87 | 973,300 | — | — |
| 2004-03-29 | $8.89 | $8.89 | 1,485,500 | — | — |
| 2004-03-26 | $8.85 | $8.85 | 1,819,400 | — | — |
| 2004-03-25 | $8.98 | $8.98 | 1,507,100 | — | — |
| 2004-03-24 | $8.72 | $8.72 | 1,525,700 | — | — |
| 2004-03-23 | $8.60 | $8.60 | 1,388,300 | — | — |
| 2004-03-22 | $8.81 | $8.81 | 2,350,500 | — | — |
| 2004-03-19 | $8.67 | $8.67 | 4,553,800 | — | — |
| 2004-03-18 | $8.90 | $8.90 | 1,149,500 | — | — |
| 2004-03-17 | $9.16 | $9.16 | 749,600 | — | — |
| 2004-03-16 | $8.92 | $8.92 | 756,100 | — | — |
| 2004-03-15 | $8.75 | $8.75 | 1,119,900 | — | — |
| 2004-03-12 | $9.15 | $9.15 | 1,231,600 | — | — |
| 2004-03-11 | $8.91 | $8.91 | 2,459,900 | — | — |
| 2004-03-10 | $8.96 | $8.96 | 1,469,300 | — | — |
| 2004-03-09 | $9.20 | $9.20 | 866,100 | — | — |
| 2004-03-08 | $9.36 | $9.36 | 871,100 | — | — |
| 2004-03-05 | $9.89 | $9.89 | 980,800 | — | — |
| 2004-03-04 | $9.84 | $9.84 | 1,046,400 | — | — |
| 2004-03-03 | $9.80 | $9.80 | 1,493,300 | — | — |
| 2004-03-02 | $10.00 | $10.00 | 1,757,700 | — | — |
| 2004-03-01 | $10.39 | $10.39 | 2,181,700 | — | — |
| 2004-02-27 | $10.33 | $10.33 | 1,429,900 | — | — |
| 2004-02-26 | $10.08 | $10.08 | 2,055,400 | — | — |
| 2004-02-25 | $10.20 | $10.20 | 1,251,400 | — | — |
| 2004-02-24 | $10.09 | $10.09 | 1,131,000 | — | — |
| 2004-02-23 | $10.30 | $10.30 | 1,046,800 | — | — |
| 2004-02-20 | $10.69 | $10.69 | 1,789,800 | — | — |
| 2004-02-19 | $10.96 | $10.96 | 2,190,600 | — | — |
| 2004-02-18 | $10.92 | $10.92 | 1,134,500 | — | — |
| 2004-02-17 | $10.92 | $10.92 | 735,700 | — | — |
| 2004-02-13 | $10.51 | $10.51 | 927,000 | — | — |
| 2004-02-12 | $10.81 | $10.81 | 725,600 | — | — |
| 2004-02-11 | $10.95 | $10.95 | 983,900 | — | — |
| 2004-02-10 | $10.70 | $10.70 | 824,000 | — | — |
| 2004-02-09 | $10.53 | $10.53 | 791,700 | — | — |
| 2004-02-06 | $10.56 | $10.56 | 1,640,400 | — | — |
| 2004-02-05 | $10.16 | $10.16 | 994,400 | — | — |
| 2004-02-04 | $10.04 | $10.04 | 1,280,000 | — | — |
| 2004-02-03 | $10.61 | $10.61 | 651,800 | — | — |
| 2004-02-02 | $10.53 | $10.53 | 863,600 | — | — |
| 2004-01-30 | $10.73 | $10.73 | 1,677,400 | — | — |
| 2004-01-29 | $10.50 | $10.50 | 1,635,800 | — | — |
| 2004-01-28 | $10.61 | $10.61 | 2,275,600 | — | — |
| 2004-01-27 | $10.76 | $10.76 | 2,277,500 | — | — |
| 2004-01-26 | $11.44 | $11.44 | 3,361,400 | — | — |
| 2004-01-23 | $11.73 | $11.73 | 3,652,900 | — | — |
| 2004-01-22 | $12.36 | $12.36 | 5,603,300 | — | — |
| 2004-01-21 | $12.07 | $12.07 | 1,217,000 | — | — |
| 2004-01-20 | $12.39 | $12.39 | 2,136,400 | — | — |
| 2004-01-16 | $11.95 | $11.95 | 1,422,500 | — | — |
| 2004-01-15 | $11.36 | $11.36 | 1,016,100 | — | — |
| 2004-01-14 | $11.57 | $11.57 | 1,074,400 | — | — |
| 2004-01-13 | $11.85 | $11.85 | 1,486,800 | — | — |
| 2004-01-12 | $11.79 | $11.79 | 2,104,300 | — | — |
| 2004-01-09 | $11.43 | $11.43 | 2,312,100 | — | — |
| 2004-01-08 | $12.00 | $12.00 | 2,030,300 | — | — |
| 2004-01-07 | $11.57 | $11.57 | 2,531,300 | — | — |
| 2004-01-06 | $11.25 | $11.25 | 5,666,200 | — | — |
| 2004-01-05 | $10.38 | $10.38 | 2,570,500 | — | — |
| 2004-01-02 | $9.95 | $9.95 | 1,565,500 | — | — |