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
- 2000-08-04 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 | $6.06 | $6.06 | 82,167 | — | — |
| 2004-12-30 | $6.96 | $6.96 | 11,167 | — | — |
| 2004-12-29 | $7.26 | $7.26 | 4,400 | — | — |
| 2004-12-28 | $7.20 | $7.20 | 8,550 | — | — |
| 2004-12-27 | $7.14 | $7.14 | 5,100 | — | — |
| 2004-12-23 | $6.96 | $6.96 | 5,433 | — | — |
| 2004-12-22 | $7.08 | $7.08 | 7,983 | — | — |
| 2004-12-21 | $7.20 | $7.20 | 14,100 | — | — |
| 2004-12-20 | $6.66 | $6.66 | 9,200 | — | — |
| 2004-12-17 | $7.38 | $7.38 | 18,700 | — | — |
| 2004-12-16 | $7.44 | $7.44 | 95,733 | — | — |
| 2004-12-15 | $6.54 | $6.54 | 32,217 | — | — |
| 2004-12-14 | $6.12 | $6.12 | 11,717 | — | — |
| 2004-12-13 | $6.24 | $6.24 | 6,433 | — | — |
| 2004-12-10 | $5.94 | $5.94 | 25,783 | — | — |
| 2004-12-09 | $6.06 | $6.06 | 5,250 | — | — |
| 2004-12-08 | $6.06 | $6.06 | 25,383 | — | — |
| 2004-12-07 | $6.06 | $6.06 | 34,683 | — | — |
| 2004-12-06 | $6.00 | $6.00 | 39,650 | — | — |
| 2004-12-03 | $5.76 | $5.76 | 10,950 | — | — |
| 2004-12-02 | $5.94 | $5.94 | 5,383 | — | — |
| 2004-12-01 | $5.94 | $5.94 | 12,617 | — | — |
| 2004-11-30 | $5.88 | $5.88 | 6,617 | — | — |
| 2004-11-29 | $6.00 | $6.00 | 50,150 | — | — |
| 2004-11-26 | $6.00 | $6.00 | 43,200 | — | — |
| 2004-11-24 | $6.00 | $6.00 | 12,183 | — | — |
| 2004-11-23 | $5.88 | $5.88 | 4,150 | — | — |
| 2004-11-22 | $5.88 | $5.88 | 1,200 | — | — |
| 2004-11-19 | $5.82 | $5.82 | 36,600 | — | — |
| 2004-11-18 | $5.76 | $5.76 | 4,533 | — | — |
| 2004-11-17 | $5.88 | $5.88 | 40,267 | — | — |
| 2004-11-16 | $5.22 | $5.22 | 11,717 | — | — |
| 2004-11-15 | $5.22 | $5.22 | 8,317 | — | — |
| 2004-11-12 | $5.10 | $5.10 | 20,317 | — | — |
| 2004-11-11 | $5.28 | $5.28 | 13,483 | — | — |
| 2004-11-10 | $5.70 | $5.70 | 11,383 | — | — |
| 2004-11-09 | $5.82 | $5.82 | 15,367 | — | — |
| 2004-11-08 | $6.24 | $6.24 | 10,700 | — | — |
| 2004-11-05 | $6.30 | $6.30 | 7,100 | — | — |
| 2004-11-04 | $6.36 | $6.36 | 31,067 | — | — |
| 2004-11-03 | $6.24 | $6.24 | 8,467 | — | — |
| 2004-11-02 | $6.12 | $6.12 | 29,367 | — | — |
| 2004-11-01 | $5.94 | $5.94 | 5,250 | — | — |
| 2004-10-29 | $6.06 | $6.06 | 4,100 | — | — |
| 2004-10-28 | $6.00 | $6.00 | 3,833 | — | — |
| 2004-10-27 | $6.00 | $6.00 | 3,967 | — | — |
| 2004-10-26 | $6.30 | $6.30 | 21,750 | — | — |
| 2004-10-25 | $6.06 | $6.06 | 4,500 | — | — |
| 2004-10-22 | $6.12 | $6.12 | 4,817 | — | — |
| 2004-10-21 | $6.06 | $6.06 | 8,317 | — | — |
| 2004-10-20 | $6.06 | $6.06 | 3,083 | — | — |
| 2004-10-19 | $6.18 | $6.18 | 5,083 | — | — |
| 2004-10-18 | $6.12 | $6.12 | 10,883 | — | — |
| 2004-10-15 | $6.36 | $6.36 | 7,400 | — | — |
| 2004-10-14 | $6.42 | $6.42 | 1,533 | — | — |
| 2004-10-13 | $6.36 | $6.36 | 7,367 | — | — |
| 2004-10-12 | $6.54 | $6.54 | 21,950 | — | — |
| 2004-10-11 | $6.24 | $6.24 | 3,450 | — | — |
| 2004-10-08 | $6.24 | $6.24 | 188,800 | — | — |
| 2004-10-07 | $6.12 | $6.12 | 8,550 | — | — |
| 2004-10-06 | $6.18 | $6.18 | 6,283 | — | — |
| 2004-10-05 | $6.30 | $6.30 | 16,450 | — | — |
| 2004-10-04 | $6.30 | $6.30 | 8,350 | — | — |
| 2004-10-01 | $6.30 | $6.30 | 19,833 | — | — |
| 2004-09-30 | $6.06 | $6.06 | 3,217 | — | — |
| 2004-09-29 | $6.24 | $6.24 | 3,117 | — | — |
| 2004-09-28 | $6.24 | $6.24 | 2,083 | — | — |
| 2004-09-27 | $6.12 | $6.12 | 5,367 | — | — |
| 2004-09-24 | $6.18 | $6.18 | 7,800 | — | — |
| 2004-09-23 | $6.06 | $6.06 | 6,767 | — | — |
| 2004-09-22 | $6.06 | $6.06 | 2,717 | — | — |
| 2004-09-21 | $6.12 | $6.12 | 4,833 | — | — |
| 2004-09-20 | $6.06 | $6.06 | 40,333 | — | — |
| 2004-09-17 | $6.18 | $6.18 | 6,050 | — | — |
| 2004-09-16 | $6.24 | $6.24 | 11,583 | — | — |
| 2004-09-15 | $6.00 | $6.00 | 8,850 | — | — |
| 2004-09-14 | $6.18 | $6.18 | 34,200 | — | — |
| 2004-09-13 | $6.30 | $6.30 | 21,650 | — | — |
| 2004-09-10 | $6.48 | $6.48 | 13,217 | — | — |
| 2004-09-09 | $6.36 | $6.36 | 55,933 | — | — |
| 2004-09-08 | $6.30 | $6.30 | 8,233 | — | — |
| 2004-09-07 | $6.42 | $6.42 | 16,517 | — | — |
| 2004-09-03 | $6.30 | $6.30 | 20,267 | — | — |
| 2004-09-02 | $6.24 | $6.24 | 48,200 | — | — |
| 2004-09-01 | $6.18 | $6.18 | 175,350 | — | — |
| 2004-08-31 | $6.42 | $6.42 | 15,367 | — | — |
| 2004-08-30 | $6.18 | $6.18 | 147,700 | — | — |
| 2004-08-27 | $6.18 | $6.18 | 180,700 | — | — |
| 2004-08-26 | $6.00 | $6.00 | 27,083 | — | — |
| 2004-08-25 | $6.18 | $6.18 | 13,517 | — | — |
| 2004-08-24 | $5.94 | $5.94 | 9,067 | — | — |
| 2004-08-23 | $6.24 | $6.24 | 14,817 | — | — |
| 2004-08-20 | $6.06 | $6.06 | 6,933 | — | — |
| 2004-08-19 | $6.12 | $6.12 | 132,000 | — | — |
| 2004-08-18 | $6.12 | $6.12 | 19,600 | — | — |
| 2004-08-17 | $6.18 | $6.18 | 17,950 | — | — |
| 2004-08-16 | $6.60 | $6.60 | 11,633 | — | — |
| 2004-08-13 | $6.66 | $6.66 | 3,850 | — | — |
| 2004-08-12 | $6.72 | $6.72 | 2,817 | — | — |
| 2004-08-11 | $6.78 | $6.78 | 21,267 | — | — |
| 2004-08-10 | $6.90 | $6.90 | 2,750 | — | — |
| 2004-08-09 | $6.84 | $6.84 | 5,067 | — | — |
| 2004-08-06 | $7.02 | $7.02 | 5,833 | — | — |
| 2004-08-05 | $7.08 | $7.08 | 1,333 | — | — |
| 2004-08-04 | $6.96 | $6.96 | 5,033 | — | — |
| 2004-08-03 | $6.90 | $6.90 | 24,117 | — | — |
| 2004-08-02 | $7.08 | $7.08 | 8,100 | — | — |
| 2004-07-30 | $6.90 | $6.90 | 60,533 | — | — |
| 2004-07-29 | $6.84 | $6.84 | 3,383 | — | — |
| 2004-07-28 | $6.84 | $6.84 | 15,200 | — | — |
| 2004-07-27 | $6.96 | $6.96 | 9,983 | — | — |
| 2004-07-26 | $7.02 | $7.02 | 8,933 | — | — |
| 2004-07-23 | $7.08 | $7.08 | 2,700 | — | — |
| 2004-07-22 | $7.20 | $7.20 | 8,450 | — | — |
| 2004-07-21 | $7.20 | $7.20 | 3,517 | — | — |
| 2004-07-20 | $7.20 | $7.20 | 7,450 | — | — |
| 2004-07-19 | $6.96 | $6.96 | 5,767 | — | — |
| 2004-07-16 | $7.08 | $7.08 | 6,900 | — | — |
| 2004-07-15 | $6.96 | $6.96 | 7,033 | — | — |
| 2004-07-14 | $6.72 | $6.72 | 14,833 | — | — |
| 2004-07-13 | $6.90 | $6.90 | 9,133 | — | — |
| 2004-07-12 | $6.96 | $6.96 | 16,667 | — | — |
| 2004-07-09 | $6.72 | $6.72 | 17,333 | — | — |
| 2004-07-08 | $6.90 | $6.90 | 4,167 | — | — |
| 2004-07-07 | $7.02 | $7.02 | 29,300 | — | — |
| 2004-07-06 | $7.44 | $7.44 | 2,600 | — | — |
| 2004-07-02 | $7.32 | $7.32 | 8,533 | — | — |
| 2004-07-01 | $7.50 | $7.50 | 20,000 | — | — |
| 2004-06-30 | $7.50 | $7.50 | 6,900 | — | — |
| 2004-06-29 | $7.62 | $7.62 | 9,833 | — | — |
| 2004-06-28 | $8.04 | $8.04 | 12,283 | — | — |
| 2004-06-25 | $7.98 | $7.98 | 10,700 | — | — |
| 2004-06-24 | $7.80 | $7.80 | 12,450 | — | — |
| 2004-06-23 | $8.04 | $8.04 | 14,417 | — | — |
| 2004-06-22 | $7.80 | $7.80 | 8,483 | — | — |
| 2004-06-21 | $7.68 | $7.68 | 7,867 | — | — |
| 2004-06-18 | $7.62 | $7.62 | 13,583 | — | — |
| 2004-06-17 | $8.16 | $8.16 | 11,983 | — | — |
| 2004-06-16 | $8.16 | $8.16 | 16,950 | — | — |
| 2004-06-15 | $8.10 | $8.10 | 12,933 | — | — |
| 2004-06-14 | $8.40 | $8.40 | 17,467 | — | — |
| 2004-06-10 | $8.70 | $8.70 | 6,933 | — | — |
| 2004-06-09 | $8.58 | $8.58 | 44,617 | — | — |
| 2004-06-08 | $8.10 | $8.10 | 14,783 | — | — |
| 2004-06-07 | $8.28 | $8.28 | 13,150 | — | — |
| 2004-06-04 | $8.22 | $8.22 | 7,700 | — | — |
| 2004-06-03 | $8.22 | $8.22 | 17,000 | — | — |
| 2004-06-02 | $8.10 | $8.10 | 15,900 | — | — |
| 2004-06-01 | $7.56 | $7.56 | 25,550 | — | — |
| 2004-05-28 | $7.80 | $7.80 | 9,050 | — | — |
| 2004-05-27 | $7.44 | $7.44 | 18,650 | — | — |
| 2004-05-26 | $7.56 | $7.56 | 22,367 | — | — |
| 2004-05-25 | $7.44 | $7.44 | 26,433 | — | — |
| 2004-05-24 | $7.44 | $7.44 | 33,700 | — | — |
| 2004-05-21 | $7.44 | $7.44 | 25,650 | — | — |
| 2004-05-20 | $7.20 | $7.20 | 22,067 | — | — |
| 2004-05-19 | $7.08 | $7.08 | 37,283 | — | — |
| 2004-05-18 | $7.32 | $7.32 | 73,350 | — | — |
| 2004-05-17 | $7.68 | $7.68 | 9,317 | — | — |
| 2004-05-14 | $7.92 | $7.92 | 40,917 | — | — |
| 2004-05-13 | $8.34 | $8.34 | 5,783 | — | — |
| 2004-05-12 | $8.28 | $8.28 | 20,800 | — | — |
| 2004-05-11 | $8.16 | $8.16 | 20,100 | — | — |
| 2004-05-10 | $8.22 | $8.22 | 87,283 | — | — |
| 2004-05-07 | $9.36 | $9.36 | 32,033 | — | — |
| 2004-05-06 | $10.02 | $10.02 | 24,767 | — | — |
| 2004-05-05 | $10.32 | $10.32 | 12,150 | — | — |
| 2004-05-04 | $10.08 | $10.08 | 15,483 | — | — |
| 2004-05-03 | $9.96 | $9.96 | 18,650 | — | — |
| 2004-04-30 | $10.02 | $10.02 | 52,517 | — | — |
| 2004-04-29 | $9.42 | $9.42 | 50,150 | — | — |
| 2004-04-28 | $10.02 | $10.02 | 84,300 | — | — |
| 2004-04-27 | $11.40 | $11.40 | 30,267 | — | — |
| 2004-04-26 | $11.58 | $11.58 | 89,267 | — | — |
| 2004-04-23 | $11.88 | $11.88 | 42,333 | — | — |
| 2004-04-22 | $11.70 | $11.70 | 161,883 | — | — |
| 2004-04-21 | $10.20 | $10.20 | 51,883 | — | — |
| 2004-04-20 | $10.68 | $10.68 | 128,950 | — | — |
| 2004-04-19 | $10.80 | $10.80 | 36,100 | — | — |
| 2004-04-16 | $10.92 | $10.92 | 88,600 | — | — |
| 2004-04-15 | $10.92 | $10.92 | 114,300 | — | — |
| 2004-04-14 | $10.68 | $10.68 | 286,983 | — | — |
| 2004-04-13 | $12.54 | $12.54 | 1,244,283 | — | — |
| 2004-04-12 | $7.80 | $7.80 | 15,917 | — | — |
| 2004-04-08 | $8.10 | $8.10 | 4,783 | — | — |
| 2004-04-07 | $8.04 | $8.04 | 7,700 | — | — |
| 2004-04-06 | $8.28 | $8.28 | 14,467 | — | — |
| 2004-04-05 | $8.34 | $8.34 | 5,700 | — | — |
| 2004-04-02 | $8.76 | $8.76 | 19,033 | — | — |
| 2004-04-01 | $7.98 | $7.98 | 20,067 | — | — |
| 2004-03-31 | $8.28 | $8.28 | 113,367 | — | — |
| 2004-03-30 | $7.44 | $7.44 | 62,033 | — | — |
| 2004-03-29 | $7.20 | $7.20 | 26,000 | — | — |
| 2004-03-26 | $7.44 | $7.44 | 20,550 | — | — |
| 2004-03-25 | $6.48 | $6.48 | 20,367 | — | — |
| 2004-03-24 | $6.36 | $6.36 | 45,783 | — | — |
| 2004-03-23 | $6.42 | $6.42 | 31,850 | — | — |
| 2004-03-22 | $6.96 | $6.96 | 13,067 | — | — |
| 2004-03-19 | $7.38 | $7.38 | 14,700 | — | — |
| 2004-03-18 | $6.96 | $6.96 | 70,633 | — | — |
| 2004-03-17 | $7.92 | $7.92 | 49,100 | — | — |
| 2004-03-16 | $8.10 | $8.10 | 7,150 | — | — |
| 2004-03-15 | $8.28 | $8.28 | 35,367 | — | — |
| 2004-03-12 | $8.40 | $8.40 | 7,150 | — | — |
| 2004-03-11 | $8.28 | $8.28 | 23,683 | — | — |
| 2004-03-10 | $8.64 | $8.64 | 10,067 | — | — |
| 2004-03-09 | $8.82 | $8.82 | 12,767 | — | — |
| 2004-03-08 | $8.88 | $8.88 | 8,917 | — | — |
| 2004-03-05 | $8.94 | $8.94 | 9,200 | — | — |
| 2004-03-04 | $8.64 | $8.64 | 32,783 | — | — |
| 2004-03-03 | $8.52 | $8.52 | 8,133 | — | — |
| 2004-03-02 | $8.64 | $8.64 | 28,633 | — | — |
| 2004-03-01 | $8.40 | $8.40 | 10,600 | — | — |
| 2004-02-27 | $8.40 | $8.40 | 12,050 | — | — |
| 2004-02-26 | $8.64 | $8.64 | 5,850 | — | — |
| 2004-02-25 | $8.40 | $8.40 | 24,117 | — | — |
| 2004-02-24 | $8.34 | $8.34 | 33,733 | — | — |
| 2004-02-23 | $8.58 | $8.58 | 21,117 | — | — |
| 2004-02-20 | $9.00 | $9.00 | 10,500 | — | — |
| 2004-02-19 | $9.30 | $9.30 | 23,100 | — | — |
| 2004-02-18 | $9.24 | $9.24 | 56,433 | — | — |
| 2004-02-17 | $8.52 | $8.52 | 28,117 | — | — |
| 2004-02-13 | $9.24 | $9.24 | 30,667 | — | — |
| 2004-02-12 | $9.30 | $9.30 | 25,733 | — | — |
| 2004-02-11 | $8.70 | $8.70 | 48,350 | — | — |
| 2004-02-10 | $8.34 | $8.34 | 75,467 | — | — |
| 2004-02-09 | $8.16 | $8.16 | 100,167 | — | — |
| 2004-02-06 | $9.36 | $9.36 | 21,783 | — | — |
| 2004-02-05 | $9.90 | $9.90 | 34,250 | — | — |
| 2004-02-04 | $10.02 | $10.02 | 35,817 | — | — |
| 2004-02-03 | $9.24 | $9.24 | 39,400 | — | — |
| 2004-02-02 | $9.78 | $9.78 | 8,700 | — | — |
| 2004-01-30 | $10.20 | $10.20 | 11,717 | — | — |
| 2004-01-29 | $10.14 | $10.14 | 26,867 | — | — |
| 2004-01-28 | $10.50 | $10.50 | 26,817 | — | — |
| 2004-01-27 | $11.10 | $11.10 | 56,800 | — | — |
| 2004-01-26 | $10.86 | $10.86 | 26,200 | — | — |
| 2004-01-23 | $10.80 | $10.80 | 15,700 | — | — |
| 2004-01-22 | $10.62 | $10.62 | 22,933 | — | — |
| 2004-01-21 | $10.74 | $10.74 | 27,133 | — | — |
| 2004-01-20 | $11.16 | $11.16 | 119,933 | — | — |
| 2004-01-16 | $10.20 | $10.20 | 28,517 | — | — |
| 2004-01-15 | $10.20 | $10.20 | 25,783 | — | — |
| 2004-01-14 | $10.26 | $10.26 | 42,350 | — | — |
| 2004-01-13 | $10.08 | $10.08 | 71,600 | — | — |
| 2004-01-12 | $10.68 | $10.68 | 46,400 | — | — |
| 2004-01-09 | $10.98 | $10.98 | 140,333 | — | — |
| 2004-01-08 | $9.36 | $9.36 | 41,067 | — | — |
| 2004-01-07 | $9.66 | $9.66 | 168,233 | — | — |
| 2004-01-06 | $9.96 | $9.96 | 233,350 | — | — |
| 2004-01-05 | $8.40 | $8.40 | 122,833 | — | — |
| 2004-01-02 | $7.26 | $7.26 | 23,700 | — | — |