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
- 1998-04-23 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 | $5.97 | $5.97 | 1,306,800 | — | — |
| 2004-12-30 | $6.10 | $6.10 | 1,049,600 | — | — |
| 2004-12-29 | $6.18 | $6.18 | 1,711,600 | — | — |
| 2004-12-28 | $6.02 | $6.02 | 1,167,200 | — | — |
| 2004-12-27 | $5.90 | $5.90 | 1,195,200 | — | — |
| 2004-12-23 | $5.89 | $5.89 | 1,153,200 | — | — |
| 2004-12-22 | $5.89 | $5.89 | 1,387,600 | — | — |
| 2004-12-21 | $5.92 | $5.92 | 1,842,400 | — | — |
| 2004-12-20 | $5.80 | $5.80 | 1,666,800 | — | — |
| 2004-12-17 | $5.78 | $5.78 | 4,193,600 | — | — |
| 2004-12-16 | $5.93 | $5.93 | 5,252,800 | — | — |
| 2004-12-15 | $6.31 | $6.31 | 2,066,400 | — | — |
| 2004-12-14 | $6.44 | $6.44 | 1,202,000 | — | — |
| 2004-12-13 | $6.35 | $6.35 | 798,800 | — | — |
| 2004-12-10 | $6.28 | $6.28 | 984,800 | — | — |
| 2004-12-09 | $6.22 | $6.22 | 1,825,200 | — | — |
| 2004-12-08 | $6.31 | $6.31 | 711,200 | — | — |
| 2004-12-07 | $6.28 | $6.28 | 1,796,000 | — | — |
| 2004-12-06 | $6.41 | $6.41 | 1,251,200 | — | — |
| 2004-12-03 | $6.41 | $6.41 | 1,796,000 | — | — |
| 2004-12-02 | $6.34 | $6.34 | 2,113,200 | — | — |
| 2004-12-01 | $6.24 | $6.24 | 3,769,600 | — | — |
| 2004-11-30 | $6.08 | $6.08 | 2,806,400 | — | — |
| 2004-11-29 | $5.96 | $5.96 | 2,324,800 | — | — |
| 2004-11-26 | $5.88 | $5.88 | 258,400 | — | — |
| 2004-11-24 | $5.88 | $5.88 | 1,376,400 | — | — |
| 2004-11-23 | $5.89 | $5.89 | 1,152,800 | — | — |
| 2004-11-22 | $5.90 | $5.90 | 1,638,400 | — | — |
| 2004-11-19 | $5.79 | $5.79 | 1,438,400 | — | — |
| 2004-11-18 | $5.88 | $5.88 | 2,771,200 | — | — |
| 2004-11-17 | $5.78 | $5.78 | 4,764,800 | — | — |
| 2004-11-16 | $6.05 | $6.05 | 1,454,400 | — | — |
| 2004-11-15 | $6.06 | $6.06 | 1,437,600 | — | — |
| 2004-11-12 | $5.94 | $5.94 | 1,826,000 | — | — |
| 2004-11-11 | $5.98 | $5.98 | 2,017,200 | — | — |
| 2004-11-10 | $5.80 | $5.80 | 2,269,200 | — | — |
| 2004-11-09 | $5.76 | $5.76 | 4,344,400 | — | — |
| 2004-11-08 | $5.60 | $5.60 | 2,376,000 | — | — |
| 2004-11-05 | $5.54 | $5.54 | 2,314,400 | — | — |
| 2004-11-04 | $5.48 | $5.48 | 3,208,400 | — | — |
| 2004-11-03 | $5.51 | $5.51 | 3,534,800 | — | — |
| 2004-11-02 | $5.31 | $5.31 | 4,142,000 | — | — |
| 2004-11-01 | $5.25 | $5.25 | 1,724,000 | — | — |
| 2004-10-29 | $5.14 | $5.14 | 3,130,400 | — | — |
| 2004-10-28 | $5.06 | $5.06 | 4,404,400 | — | — |
| 2004-10-27 | $5.03 | $5.03 | 4,244,000 | — | — |
| 2004-10-26 | $5.05 | $5.05 | 2,579,600 | — | — |
| 2004-10-25 | $5.12 | $5.12 | 1,790,400 | — | — |
| 2004-10-22 | $5.18 | $5.18 | 2,859,200 | — | — |
| 2004-10-21 | $5.34 | $5.34 | 3,782,400 | — | — |
| 2004-10-20 | $5.41 | $5.41 | 2,895,200 | — | — |
| 2004-10-19 | $5.45 | $5.45 | 2,340,000 | — | — |
| 2004-10-18 | $5.48 | $5.48 | 1,782,800 | — | — |
| 2004-10-15 | $5.46 | $5.46 | 3,252,000 | — | — |
| 2004-10-14 | $5.47 | $5.47 | 3,151,200 | — | — |
| 2004-10-13 | $5.50 | $5.50 | 3,507,200 | — | — |
| 2004-10-12 | $5.39 | $5.39 | 3,090,000 | — | — |
| 2004-10-11 | $5.38 | $5.38 | 9,570,400 | — | — |
| 2004-10-08 | $5.31 | $5.31 | 18,024,000 | — | — |
| 2004-10-07 | $6.49 | $6.49 | 2,111,200 | — | — |
| 2004-10-06 | $6.45 | $6.45 | 954,000 | — | — |
| 2004-10-05 | $6.39 | $6.39 | 1,474,000 | — | — |
| 2004-10-04 | $6.25 | $6.25 | 1,978,800 | — | — |
| 2004-10-01 | $6.19 | $6.19 | 1,961,600 | — | — |
| 2004-09-30 | $6.11 | $6.11 | 2,785,200 | — | — |
| 2004-09-29 | $5.88 | $5.88 | 1,672,000 | — | — |
| 2004-09-28 | $5.72 | $5.72 | 2,945,200 | — | — |
| 2004-09-27 | $5.82 | $5.82 | 967,200 | — | — |
| 2004-09-24 | $5.90 | $5.90 | 1,315,200 | — | — |
| 2004-09-23 | $5.99 | $5.99 | 1,455,600 | — | — |
| 2004-09-22 | $5.99 | $5.99 | 1,382,800 | — | — |
| 2004-09-21 | $6.17 | $6.17 | 1,121,200 | — | — |
| 2004-09-20 | $6.25 | $6.25 | 896,800 | — | — |
| 2004-09-17 | $6.31 | $6.31 | 1,481,600 | — | — |
| 2004-09-16 | $6.36 | $6.36 | 992,800 | — | — |
| 2004-09-15 | $6.32 | $6.32 | 1,335,600 | — | — |
| 2004-09-14 | $6.45 | $6.45 | 1,594,000 | — | — |
| 2004-09-13 | $6.42 | $6.42 | 1,772,000 | — | — |
| 2004-09-10 | $6.16 | $6.16 | 3,072,000 | — | — |
| 2004-09-09 | $6.04 | $6.04 | 2,234,000 | — | — |
| 2004-09-08 | $5.85 | $5.85 | 1,874,000 | — | — |
| 2004-09-07 | $5.86 | $5.86 | 949,600 | — | — |
| 2004-09-03 | $5.80 | $5.80 | 1,070,800 | — | — |
| 2004-09-02 | $5.84 | $5.84 | 1,041,600 | — | — |
| 2004-09-01 | $5.81 | $5.81 | 1,286,000 | — | — |
| 2004-08-31 | $5.84 | $5.84 | 1,584,400 | — | — |
| 2004-08-30 | $5.84 | $5.84 | 1,979,200 | — | — |
| 2004-08-27 | $6.01 | $6.01 | 946,000 | — | — |
| 2004-08-26 | $5.96 | $5.96 | 982,800 | — | — |
| 2004-08-25 | $6.14 | $6.14 | 1,439,600 | — | — |
| 2004-08-24 | $6.11 | $6.11 | 1,337,200 | — | — |
| 2004-08-23 | $6.09 | $6.09 | 1,605,600 | — | — |
| 2004-08-20 | $6.03 | $6.03 | 1,362,800 | — | — |
| 2004-08-19 | $6.03 | $6.03 | 1,608,400 | — | — |
| 2004-08-18 | $6.09 | $6.09 | 1,132,800 | — | — |
| 2004-08-17 | $5.93 | $5.93 | 1,229,600 | — | — |
| 2004-08-16 | $5.79 | $5.79 | 760,400 | — | — |
| 2004-08-13 | $5.71 | $5.71 | 1,271,600 | — | — |
| 2004-08-12 | $5.66 | $5.66 | 1,079,600 | — | — |
| 2004-08-11 | $5.80 | $5.80 | 2,211,200 | — | — |
| 2004-08-10 | $5.90 | $5.90 | 1,279,200 | — | — |
| 2004-08-09 | $5.80 | $5.80 | 2,095,200 | — | — |
| 2004-08-06 | $5.89 | $5.89 | 2,976,000 | — | — |
| 2004-08-05 | $6.09 | $6.09 | 1,324,000 | — | — |
| 2004-08-04 | $6.24 | $6.24 | 1,598,800 | — | — |
| 2004-08-03 | $6.23 | $6.23 | 1,876,000 | — | — |
| 2004-08-02 | $6.35 | $6.35 | 1,492,400 | — | — |
| 2004-07-30 | $6.48 | $6.48 | 2,083,600 | — | — |
| 2004-07-29 | $6.41 | $6.41 | 6,091,200 | — | — |
| 2004-07-28 | $6.11 | $6.11 | 2,043,600 | — | — |
| 2004-07-27 | $6.15 | $6.15 | 1,981,200 | — | — |
| 2004-07-26 | $6.03 | $6.03 | 2,856,000 | — | — |
| 2004-07-23 | $6.25 | $6.25 | 918,800 | — | — |
| 2004-07-22 | $6.35 | $6.35 | 1,524,800 | — | — |
| 2004-07-21 | $6.33 | $6.33 | 1,940,800 | — | — |
| 2004-07-20 | $6.55 | $6.55 | 1,420,000 | — | — |
| 2004-07-19 | $6.45 | $6.45 | 1,065,200 | — | — |
| 2004-07-16 | $6.40 | $6.40 | 1,417,600 | — | — |
| 2004-07-15 | $6.58 | $6.58 | 2,041,200 | — | — |
| 2004-07-14 | $6.61 | $6.61 | 1,809,600 | — | — |
| 2004-07-13 | $6.71 | $6.71 | 1,353,600 | — | — |
| 2004-07-12 | $6.74 | $6.74 | 1,652,800 | — | — |
| 2004-07-09 | $6.81 | $6.81 | 2,099,200 | — | — |
| 2004-07-08 | $6.62 | $6.62 | 2,997,600 | — | — |
| 2004-07-07 | $6.84 | $6.84 | 4,117,200 | — | — |
| 2004-07-06 | $6.98 | $6.98 | 2,620,400 | — | — |
| 2004-07-02 | $7.33 | $7.33 | 1,864,400 | — | — |
| 2004-07-01 | $7.39 | $7.39 | 2,806,000 | — | — |
| 2004-06-30 | $7.72 | $7.72 | 2,558,800 | — | — |
| 2004-06-29 | $7.55 | $7.55 | 1,276,400 | — | — |
| 2004-06-28 | $7.48 | $7.48 | 1,219,200 | — | — |
| 2004-06-25 | $7.55 | $7.55 | 2,476,400 | — | — |
| 2004-06-24 | $7.55 | $7.55 | 1,571,200 | — | — |
| 2004-06-23 | $7.54 | $7.54 | 1,704,000 | — | — |
| 2004-06-22 | $7.45 | $7.45 | 1,551,600 | — | — |
| 2004-06-21 | $7.35 | $7.35 | 1,957,200 | — | — |
| 2004-06-18 | $7.29 | $7.29 | 1,510,000 | — | — |
| 2004-06-17 | $7.33 | $7.33 | 2,391,600 | — | — |
| 2004-06-16 | $7.29 | $7.29 | 1,222,400 | — | — |
| 2004-06-15 | $7.36 | $7.36 | 1,726,400 | — | — |
| 2004-06-14 | $7.37 | $7.37 | 1,812,000 | — | — |
| 2004-06-10 | $7.51 | $7.51 | 1,424,400 | — | — |
| 2004-06-09 | $7.35 | $7.35 | 1,126,800 | — | — |
| 2004-06-08 | $7.40 | $7.40 | 950,400 | — | — |
| 2004-06-07 | $7.45 | $7.45 | 837,600 | — | — |
| 2004-06-04 | $7.28 | $7.28 | 1,261,600 | — | — |
| 2004-06-03 | $7.21 | $7.21 | 1,442,400 | — | — |
| 2004-06-02 | $7.29 | $7.29 | 1,534,000 | — | — |
| 2004-06-01 | $7.19 | $7.19 | 1,877,200 | — | — |
| 2004-05-28 | $7.13 | $7.13 | 917,600 | — | — |
| 2004-05-27 | $7.17 | $7.17 | 983,600 | — | — |
| 2004-05-26 | $7.16 | $7.16 | 830,800 | — | — |
| 2004-05-25 | $7.12 | $7.12 | 1,575,600 | — | — |
| 2004-05-24 | $6.88 | $6.88 | 1,095,600 | — | — |
| 2004-05-21 | $6.83 | $6.83 | 1,769,600 | — | — |
| 2004-05-20 | $6.69 | $6.69 | 1,024,400 | — | — |
| 2004-05-19 | $6.68 | $6.68 | 1,782,400 | — | — |
| 2004-05-18 | $6.63 | $6.63 | 2,073,600 | — | — |
| 2004-05-17 | $6.45 | $6.45 | 2,034,000 | — | — |
| 2004-05-14 | $6.50 | $6.50 | 1,756,000 | — | — |
| 2004-05-13 | $6.72 | $6.72 | 2,009,600 | — | — |
| 2004-05-12 | $6.80 | $6.80 | 2,599,200 | — | — |
| 2004-05-11 | $6.77 | $6.77 | 2,315,200 | — | — |
| 2004-05-10 | $6.52 | $6.52 | 1,980,000 | — | — |
| 2004-05-07 | $6.65 | $6.65 | 1,463,200 | — | — |
| 2004-05-06 | $6.76 | $6.76 | 2,140,000 | — | — |
| 2004-05-05 | $6.81 | $6.81 | 1,709,200 | — | — |
| 2004-05-04 | $6.86 | $6.86 | 2,026,800 | — | — |
| 2004-05-03 | $6.73 | $6.73 | 4,107,600 | — | — |
| 2004-04-30 | $6.72 | $6.72 | 2,578,400 | — | — |
| 2004-04-29 | $6.96 | $6.96 | 1,607,200 | — | — |
| 2004-04-28 | $7.07 | $7.07 | 1,989,600 | — | — |
| 2004-04-27 | $7.14 | $7.14 | 1,678,400 | — | — |
| 2004-04-26 | $7.16 | $7.16 | 2,066,800 | — | — |
| 2004-04-23 | $7.38 | $7.38 | 3,455,200 | — | — |
| 2004-04-22 | $7.55 | $7.55 | 1,320,000 | — | — |
| 2004-04-21 | $7.49 | $7.49 | 1,612,000 | — | — |
| 2004-04-20 | $7.49 | $7.49 | 1,468,000 | — | — |
| 2004-04-19 | $7.50 | $7.50 | 1,702,000 | — | — |
| 2004-04-16 | $7.46 | $7.46 | 1,938,400 | — | — |
| 2004-04-15 | $7.47 | $7.47 | 1,640,400 | — | — |
| 2004-04-14 | $7.47 | $7.47 | 1,193,200 | — | — |
| 2004-04-13 | $7.61 | $7.61 | 2,299,600 | — | — |
| 2004-04-12 | $7.65 | $7.65 | 1,422,000 | — | — |
| 2004-04-08 | $7.55 | $7.55 | 2,681,200 | — | — |
| 2004-04-07 | $7.39 | $7.39 | 1,492,000 | — | — |
| 2004-04-06 | $7.24 | $7.24 | 1,476,000 | — | — |
| 2004-04-05 | $7.48 | $7.48 | 2,751,600 | — | — |
| 2004-04-02 | $7.20 | $7.20 | 2,134,800 | — | — |
| 2004-04-01 | $6.94 | $6.94 | 1,494,800 | — | — |
| 2004-03-31 | $6.96 | $6.96 | 954,000 | — | — |
| 2004-03-30 | $7.08 | $7.08 | 1,068,000 | — | — |
| 2004-03-29 | $6.95 | $6.95 | 1,413,200 | — | — |
| 2004-03-26 | $6.87 | $6.87 | 1,948,800 | — | — |
| 2004-03-25 | $7.04 | $7.04 | 1,704,000 | — | — |
| 2004-03-24 | $6.94 | $6.94 | 1,402,400 | — | — |
| 2004-03-23 | $6.83 | $6.83 | 1,113,600 | — | — |
| 2004-03-22 | $6.83 | $6.83 | 1,797,600 | — | — |
| 2004-03-19 | $7.11 | $7.11 | 1,139,600 | — | — |
| 2004-03-18 | $7.09 | $7.09 | 1,084,400 | — | — |
| 2004-03-17 | $7.16 | $7.16 | 1,002,000 | — | — |
| 2004-03-16 | $7.01 | $7.01 | 1,818,000 | — | — |
| 2004-03-15 | $6.99 | $6.99 | 2,262,400 | — | — |
| 2004-03-12 | $7.26 | $7.26 | 2,163,600 | — | — |
| 2004-03-11 | $7.21 | $7.21 | 1,784,400 | — | — |
| 2004-03-10 | $7.36 | $7.36 | 1,576,000 | — | — |
| 2004-03-09 | $7.38 | $7.38 | 2,128,800 | — | — |
| 2004-03-08 | $7.41 | $7.41 | 3,867,200 | — | — |
| 2004-03-05 | $7.41 | $7.41 | 1,940,400 | — | — |
| 2004-03-04 | $7.36 | $7.36 | 4,275,200 | — | — |
| 2004-03-03 | $7.19 | $7.19 | 1,072,800 | — | — |
| 2004-03-02 | $7.23 | $7.23 | 1,257,200 | — | — |
| 2004-03-01 | $7.25 | $7.25 | 1,558,000 | — | — |
| 2004-02-27 | $7.17 | $7.17 | 1,757,200 | — | — |
| 2004-02-26 | $7.25 | $7.25 | 2,964,800 | — | — |
| 2004-02-25 | $7.33 | $7.33 | 1,731,200 | — | — |
| 2004-02-24 | $7.15 | $7.15 | 1,810,000 | — | — |
| 2004-02-23 | $7.10 | $7.10 | 2,247,600 | — | — |
| 2004-02-20 | $7.27 | $7.27 | 2,221,600 | — | — |
| 2004-02-19 | $7.35 | $7.35 | 3,014,400 | — | — |
| 2004-02-18 | $7.36 | $7.36 | 2,685,600 | — | — |
| 2004-02-17 | $7.29 | $7.29 | 3,548,800 | — | — |
| 2004-02-13 | $6.98 | $6.98 | 2,847,200 | — | — |
| 2004-02-12 | $7.21 | $7.21 | 1,598,000 | — | — |
| 2004-02-11 | $7.28 | $7.28 | 11,186,000 | — | — |
| 2004-02-10 | $6.74 | $6.74 | 9,072,000 | — | — |
| 2004-02-09 | $6.89 | $6.89 | 2,180,800 | — | — |
| 2004-02-06 | $7.12 | $7.12 | 1,225,600 | — | — |
| 2004-02-05 | $6.86 | $6.86 | 1,041,600 | — | — |
| 2004-02-04 | $6.89 | $6.89 | 1,682,800 | — | — |
| 2004-02-03 | $7.15 | $7.15 | 2,949,600 | — | — |
| 2004-02-02 | $7.03 | $7.03 | 3,189,600 | — | — |
| 2004-01-30 | $7.00 | $7.00 | 2,243,600 | — | — |
| 2004-01-29 | $6.96 | $6.96 | 2,014,400 | — | — |
| 2004-01-28 | $7.03 | $7.03 | 2,506,000 | — | — |
| 2004-01-27 | $6.96 | $6.96 | 2,333,600 | — | — |
| 2004-01-26 | $7.20 | $7.20 | 2,194,400 | — | — |
| 2004-01-23 | $7.18 | $7.18 | 2,623,600 | — | — |
| 2004-01-22 | $7.05 | $7.05 | 1,614,800 | — | — |
| 2004-01-21 | $7.19 | $7.19 | 954,400 | — | — |
| 2004-01-20 | $7.29 | $7.29 | 2,215,600 | — | — |
| 2004-01-16 | $7.09 | $7.09 | 2,275,600 | — | — |
| 2004-01-15 | $7.10 | $7.10 | 1,220,000 | — | — |
| 2004-01-14 | $7.04 | $7.04 | 1,903,600 | — | — |
| 2004-01-13 | $6.92 | $6.92 | 1,956,000 | — | — |
| 2004-01-12 | $7.08 | $7.08 | 5,570,000 | — | — |
| 2004-01-09 | $6.52 | $6.52 | 5,263,200 | — | — |
| 2004-01-08 | $6.73 | $6.73 | 2,085,600 | — | — |
| 2004-01-07 | $6.75 | $6.75 | 3,581,200 | — | — |
| 2004-01-06 | $6.93 | $6.93 | 1,791,600 | — | — |
| 2004-01-05 | $7.01 | $7.01 | 2,225,200 | — | — |
| 2004-01-02 | $6.83 | $6.83 | 1,143,200 | — | — |