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
- 1987-08-10 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 | $6.80 | $7.42 | 840,517 | — | — |
| 2004-12-30 | $6.70 | $7.31 | 1,318,574 | — | — |
| 2004-12-29 | $6.36 | $6.93 | 674,203 | — | — |
| 2004-12-28 | $6.41 | $6.99 | 429,581 | — | — |
| 2004-12-27 | $6.41 | $6.99 | 322,931 | — | — |
| 2004-12-23 | $6.46 | $7.05 | 457,921 | — | — |
| 2004-12-22 | $6.44 | $7.02 | 551,146 | — | — |
| 2004-12-21 | $6.70 | $7.31 | 340,085 | — | — |
| 2004-12-20 | $6.79 | $7.41 | 621,997 | — | — |
| 2004-12-17 | $6.72 | $7.33 | 909,876 | — | — |
| 2004-12-16 | $6.40 | $6.98 | 1,657,168 | — | — |
| 2004-12-15 | $6.75 | $7.36 | 604,844 | — | — |
| 2004-12-14 | $6.73 | $7.34 | 525,043 | — | — |
| 2004-12-13 | $6.89 | $7.51 | 479,549 | — | — |
| 2004-12-10 | $7.01 | $7.64 | 446,734 | — | — |
| 2004-12-09 | $7.05 | $7.69 | 370,663 | — | — |
| 2004-12-08 | $7.20 | $7.86 | 180,484 | — | — |
| 2004-12-07 | $7.16 | $7.81 | 438,530 | — | — |
| 2004-12-06 | $7.31 | $7.98 | 597,386 | — | — |
| 2004-12-03 | $7.56 | $8.24 | 234,927 | — | — |
| 2004-12-02 | $7.64 | $8.33 | 289,370 | — | — |
| 2004-12-01 | $7.82 | $8.53 | 276,692 | — | — |
| 2004-11-30 | $7.70 | $8.40 | 304,286 | — | — |
| 2004-11-29 | $7.71 | $8.41 | 461,650 | — | — |
| 2004-11-26 | $7.60 | $8.29 | 65,630 | — | — |
| 2004-11-24 | $7.64 | $8.33 | 259,538 | — | — |
| 2004-11-23 | $7.44 | $8.11 | 564,571 | — | — |
| 2004-11-22 | $7.51 | $8.19 | 264,013 | — | — |
| 2004-11-19 | $7.34 | $8.00 | 157,364 | — | — |
| 2004-11-18 | $7.50 | $8.18 | 158,110 | — | — |
| 2004-11-17 | $7.40 | $8.07 | 440,022 | — | — |
| 2004-11-16 | $7.37 | $8.04 | 654,812 | — | — |
| 2004-11-15 | $7.46 | $8.13 | 739,088 | — | — |
| 2004-11-12 | $7.29 | $7.96 | 777,869 | — | — |
| 2004-11-11 | $7.16 | $7.81 | 724,172 | — | — |
| 2004-11-10 | $7.05 | $7.69 | 1,091,851 | — | — |
| 2004-11-09 | $6.82 | $7.44 | 402,732 | — | — |
| 2004-11-08 | $6.69 | $7.29 | 1,159,719 | — | — |
| 2004-11-05 | $6.67 | $7.28 | 350,526 | — | — |
| 2004-11-04 | $6.63 | $7.23 | 874,078 | — | — |
| 2004-11-03 | $6.62 | $7.22 | 747,292 | — | — |
| 2004-11-02 | $6.54 | $7.14 | 571,283 | — | — |
| 2004-11-01 | $6.33 | $6.90 | 621,251 | — | — |
| 2004-10-29 | $6.57 | $7.17 | 999,372 | — | — |
| 2004-10-28 | $6.40 | $6.98 | 404,224 | — | — |
| 2004-10-27 | $6.34 | $6.91 | 570,537 | — | — |
| 2004-10-26 | $6.28 | $6.84 | 790,548 | — | — |
| 2004-10-25 | $6.46 | $7.04 | 1,105,276 | — | — |
| 2004-10-22 | $6.64 | $7.24 | 260,284 | — | — |
| 2004-10-21 | $6.69 | $7.30 | 895,706 | — | — |
| 2004-10-20 | $7.03 | $7.67 | 760,716 | — | — |
| 2004-10-19 | $6.88 | $7.50 | 418,394 | — | — |
| 2004-10-18 | $7.04 | $7.68 | 431,818 | — | — |
| 2004-10-15 | $6.87 | $7.49 | 501,923 | — | — |
| 2004-10-14 | $6.61 | $7.21 | 512,365 | — | — |
| 2004-10-13 | $6.67 | $7.28 | 433,310 | — | — |
| 2004-10-12 | $6.71 | $7.32 | 439,276 | — | — |
| 2004-10-11 | $6.79 | $7.41 | 525,789 | — | — |
| 2004-10-08 | $7.14 | $7.78 | 263,267 | — | — |
| 2004-10-07 | $7.11 | $7.75 | 309,507 | — | — |
| 2004-10-06 | $7.21 | $7.86 | 179,738 | — | — |
| 2004-10-05 | $7.18 | $7.83 | 318,457 | — | — |
| 2004-10-04 | $7.13 | $7.78 | 393,037 | — | — |
| 2004-10-01 | $7.08 | $7.72 | 234,181 | — | — |
| 2004-09-30 | $7.06 | $7.70 | 149,906 | — | — |
| 2004-09-29 | $7.00 | $7.63 | 164,822 | — | — |
| 2004-09-28 | $6.99 | $7.62 | 340,085 | — | — |
| 2004-09-27 | $6.83 | $7.44 | 170,788 | — | — |
| 2004-09-24 | $6.94 | $7.57 | 196,891 | — | — |
| 2004-09-23 | $6.74 | $7.35 | 301,303 | — | — |
| 2004-09-22 | $6.74 | $7.35 | 316,219 | — | — |
| 2004-09-21 | $7.04 | $7.68 | 149,160 | — | — |
| 2004-09-20 | $7.01 | $7.64 | 475,820 | — | — |
| 2004-09-17 | $7.17 | $7.82 | 481,041 | — | — |
| 2004-09-16 | $7.15 | $7.79 | 284,150 | — | — |
| 2004-09-15 | $6.91 | $7.53 | 154,381 | — | — |
| 2004-09-14 | $6.85 | $7.47 | 352,763 | — | — |
| 2004-09-13 | $6.94 | $7.57 | 510,127 | — | — |
| 2004-09-10 | $6.85 | $7.47 | 277,438 | — | — |
| 2004-09-09 | $6.90 | $7.52 | 326,660 | — | — |
| 2004-09-08 | $6.68 | $7.29 | 425,106 | — | — |
| 2004-09-07 | $6.60 | $7.19 | 549,655 | — | — |
| 2004-09-03 | $6.67 | $7.28 | 375,137 | — | — |
| 2004-09-02 | $6.68 | $7.28 | 404,224 | — | — |
| 2004-09-01 | $6.65 | $7.25 | 266,251 | — | — |
| 2004-08-31 | $6.72 | $7.33 | 560,842 | — | — |
| 2004-08-30 | $6.61 | $7.21 | 536,230 | — | — |
| 2004-08-27 | $6.68 | $7.28 | 653,321 | — | — |
| 2004-08-26 | $6.79 | $7.41 | 298,320 | — | — |
| 2004-08-25 | $7.09 | $7.73 | 97,700 | — | — |
| 2004-08-24 | $7.04 | $7.68 | 275,200 | — | — |
| 2004-08-23 | $7.08 | $7.72 | 249,097 | — | — |
| 2004-08-20 | $7.15 | $7.80 | 448,226 | — | — |
| 2004-08-19 | $7.01 | $7.65 | 152,143 | — | — |
| 2004-08-18 | $7.03 | $7.67 | 261,030 | — | — |
| 2004-08-17 | $6.97 | $7.60 | 657,050 | — | — |
| 2004-08-16 | $6.88 | $7.50 | 232,690 | — | — |
| 2004-08-13 | $6.81 | $7.43 | 286,387 | — | — |
| 2004-08-12 | $6.74 | $7.35 | 467,617 | — | — |
| 2004-08-11 | $6.93 | $7.56 | 443,005 | — | — |
| 2004-08-10 | $6.91 | $7.54 | 639,151 | — | — |
| 2004-08-09 | $6.98 | $7.61 | 956,861 | — | — |
| 2004-08-06 | $7.05 | $7.69 | 1,769,038 | — | — |
| 2004-08-05 | $6.99 | $7.62 | 250,589 | — | — |
| 2004-08-04 | $7.20 | $7.85 | 376,629 | — | — |
| 2004-08-03 | $7.24 | $7.89 | 469,854 | — | — |
| 2004-08-02 | $7.21 | $7.86 | 478,804 | — | — |
| 2004-07-30 | $7.27 | $7.93 | 630,947 | — | — |
| 2004-07-29 | $7.56 | $8.25 | 683,153 | — | — |
| 2004-07-28 | $7.26 | $7.91 | 622,743 | — | — |
| 2004-07-27 | $7.37 | $8.04 | 761,462 | — | — |
| 2004-07-26 | $7.08 | $7.72 | 940,454 | — | — |
| 2004-07-23 | $7.12 | $7.77 | 827,092 | — | — |
| 2004-07-22 | $7.00 | $7.63 | 963,574 | — | — |
| 2004-07-21 | $7.24 | $7.90 | 996,389 | — | — |
| 2004-07-20 | $7.41 | $8.09 | 902,418 | — | — |
| 2004-07-19 | $7.17 | $7.83 | 487,007 | — | — |
| 2004-07-16 | $7.13 | $7.77 | 303,541 | — | — |
| 2004-07-15 | $7.16 | $7.81 | 586,945 | — | — |
| 2004-07-14 | $7.19 | $7.84 | 431,072 | — | — |
| 2004-07-13 | $7.16 | $7.81 | 352,763 | — | — |
| 2004-07-12 | $7.17 | $7.82 | 504,907 | — | — |
| 2004-07-09 | $7.28 | $7.94 | 557,858 | — | — |
| 2004-07-08 | $7.21 | $7.87 | 1,827,956 | — | — |
| 2004-07-07 | $7.46 | $8.13 | 1,612,420 | — | — |
| 2004-07-06 | $7.17 | $7.82 | 1,388,680 | — | — |
| 2004-07-02 | $7.09 | $7.74 | 483,278 | — | — |
| 2004-07-01 | $7.17 | $7.83 | 581,724 | — | — |
| 2004-06-30 | $7.32 | $7.99 | 1,773,512 | — | — |
| 2004-06-29 | $7.17 | $7.82 | 2,872,076 | — | — |
| 2004-06-28 | $6.78 | $7.40 | 3,758,086 | — | — |
| 2004-06-25 | $7.45 | $8.12 | 4,032,541 | — | — |
| 2004-06-24 | $7.62 | $8.31 | 1,810,057 | — | — |
| 2004-06-23 | $8.05 | $8.78 | 817,397 | — | — |
| 2004-06-22 | $8.27 | $9.02 | 1,155,244 | — | — |
| 2004-06-21 | $8.20 | $8.95 | 1,043,374 | — | — |
| 2004-06-18 | $8.00 | $8.72 | 748,783 | — | — |
| 2004-06-17 | $7.96 | $8.68 | 733,121 | — | — |
| 2004-06-16 | $7.98 | $8.70 | 938,216 | — | — |
| 2004-06-15 | $7.77 | $8.48 | 1,161,211 | — | — |
| 2004-06-14 | $7.52 | $8.20 | 1,031,441 | — | — |
| 2004-06-10 | $7.54 | $8.22 | 1,493,837 | — | — |
| 2004-06-09 | $7.72 | $8.42 | 890,485 | — | — |
| 2004-06-08 | $7.94 | $8.66 | 1,090,360 | — | — |
| 2004-06-07 | $7.91 | $8.63 | 1,218,637 | — | — |
| 2004-06-04 | $7.84 | $8.55 | 1,068,731 | — | — |
| 2004-06-03 | $8.06 | $8.79 | 882,281 | — | — |
| 2004-06-02 | $8.32 | $9.07 | 880,790 | — | — |
| 2004-06-01 | $8.45 | $9.15 | 1,513,974 | — | — |
| 2004-05-28 | $8.20 | $8.89 | 684,644 | — | — |
| 2004-05-27 | $8.17 | $8.85 | 621,997 | — | — |
| 2004-05-26 | $8.28 | $8.97 | 953,132 | — | — |
| 2004-05-25 | $8.17 | $8.86 | 1,417,766 | — | — |
| 2004-05-24 | $7.80 | $8.45 | 784,582 | — | — |
| 2004-05-21 | $7.64 | $8.28 | 564,571 | — | — |
| 2004-05-20 | $7.55 | $8.19 | 707,018 | — | — |
| 2004-05-19 | $7.70 | $8.34 | 1,691,474 | — | — |
| 2004-05-18 | $7.33 | $7.94 | 648,846 | — | — |
| 2004-05-17 | $7.19 | $7.79 | 913,605 | — | — |
| 2004-05-14 | $7.35 | $7.96 | 533,993 | — | — |
| 2004-05-13 | $7.41 | $8.03 | 873,332 | — | — |
| 2004-05-12 | $7.39 | $8.01 | 525,043 | — | — |
| 2004-05-11 | $7.25 | $7.86 | 894,214 | — | — |
| 2004-05-10 | $6.99 | $7.57 | 922,555 | — | — |
| 2004-05-07 | $7.25 | $7.86 | 783,836 | — | — |
| 2004-05-06 | $7.44 | $8.07 | 516,094 | — | — |
| 2004-05-05 | $7.51 | $8.14 | 968,794 | — | — |
| 2004-05-04 | $7.31 | $7.93 | 783,090 | — | — |
| 2004-05-03 | $7.12 | $7.72 | 1,204,467 | — | — |
| 2004-04-30 | $6.79 | $7.36 | 2,238,146 | — | — |
| 2004-04-29 | $7.31 | $7.93 | 1,402,850 | — | — |
| 2004-04-28 | $6.93 | $7.51 | 1,929,385 | — | — |
| 2004-04-27 | $6.34 | $6.87 | 818,143 | — | — |
| 2004-04-26 | $6.38 | $6.92 | 410,190 | — | — |
| 2004-04-23 | $6.45 | $6.99 | 253,572 | — | — |
| 2004-04-22 | $6.42 | $6.95 | 424,360 | — | — |
| 2004-04-21 | $6.37 | $6.90 | 974,761 | — | — |
| 2004-04-20 | $6.38 | $6.92 | 502,669 | — | — |
| 2004-04-19 | $6.41 | $6.94 | 413,173 | — | — |
| 2004-04-16 | $6.33 | $6.86 | 522,806 | — | — |
| 2004-04-15 | $6.41 | $6.94 | 1,698,932 | — | — |
| 2004-04-14 | $6.14 | $6.65 | 2,646,844 | — | — |
| 2004-04-13 | $6.89 | $7.47 | 859,907 | — | — |
| 2004-04-12 | $6.92 | $7.50 | 1,453,564 | — | — |
| 2004-04-08 | $6.66 | $7.22 | 1,011,305 | — | — |
| 2004-04-07 | $6.55 | $7.10 | 893,468 | — | — |
| 2004-04-06 | $6.66 | $7.22 | 1,841,380 | — | — |
| 2004-04-05 | $6.99 | $7.57 | 2,553,619 | — | — |
| 2004-04-02 | $6.25 | $6.77 | 995,643 | — | — |
| 2004-04-01 | $6.10 | $6.61 | 993,406 | — | — |
| 2004-03-31 | $6.11 | $6.62 | 938,962 | — | — |
| 2004-03-30 | $6.08 | $6.58 | 956,861 | — | — |
| 2004-03-29 | $5.89 | $6.39 | 1,487,871 | — | — |
| 2004-03-26 | $5.67 | $6.15 | 796,514 | — | — |
| 2004-03-25 | $5.49 | $5.95 | 651,829 | — | — |
| 2004-03-24 | $5.36 | $5.81 | 581,724 | — | — |
| 2004-03-23 | $5.56 | $6.02 | 355,001 | — | — |
| 2004-03-22 | $5.63 | $6.10 | 657,050 | — | — |
| 2004-03-19 | $5.69 | $6.17 | 448,226 | — | — |
| 2004-03-18 | $5.64 | $6.11 | 275,200 | — | — |
| 2004-03-17 | $5.59 | $6.06 | 430,327 | — | — |
| 2004-03-16 | $5.57 | $6.04 | 381,104 | — | — |
| 2004-03-15 | $5.50 | $5.96 | 730,884 | — | — |
| 2004-03-12 | $5.38 | $5.83 | 338,593 | — | — |
| 2004-03-11 | $5.48 | $5.94 | 360,967 | — | — |
| 2004-03-10 | $5.58 | $6.04 | 421,377 | — | — |
| 2004-03-09 | $5.72 | $6.20 | 306,524 | — | — |
| 2004-03-08 | $5.83 | $6.32 | 321,440 | — | — |
| 2004-03-05 | $5.68 | $6.16 | 244,622 | — | — |
| 2004-03-04 | $5.81 | $6.30 | 648,846 | — | — |
| 2004-03-03 | $5.78 | $6.26 | 652,575 | — | — |
| 2004-03-02 | $5.53 | $6.00 | 1,689,237 | — | — |
| 2004-03-01 | $5.29 | $5.73 | 1,349,898 | — | — |
| 2004-02-27 | $5.49 | $5.95 | 1,278,301 | — | — |
| 2004-02-26 | $5.67 | $6.14 | 657,796 | — | — |
| 2004-02-25 | $5.58 | $6.04 | 421,377 | — | — |
| 2004-02-24 | $5.46 | $5.91 | 681,661 | — | — |
| 2004-02-23 | $5.36 | $5.81 | 1,408,070 | — | — |
| 2004-02-20 | $5.60 | $6.07 | 860,653 | — | — |
| 2004-02-19 | $5.42 | $5.87 | 1,642,997 | — | — |
| 2004-02-18 | $5.27 | $5.71 | 795,769 | — | — |
| 2004-02-17 | $5.55 | $6.01 | 1,413,291 | — | — |
| 2004-02-13 | $5.63 | $6.10 | 314,728 | — | — |
| 2004-02-12 | $5.57 | $6.04 | 501,923 | — | — |
| 2004-02-11 | $5.62 | $6.09 | 472,091 | — | — |
| 2004-02-10 | $5.51 | $5.98 | 381,104 | — | — |
| 2004-02-09 | $5.60 | $6.07 | 746,546 | — | — |
| 2004-02-06 | $5.37 | $5.82 | 340,085 | — | — |
| 2004-02-05 | $5.22 | $5.66 | 379,612 | — | — |
| 2004-02-04 | $5.18 | $5.61 | 713,731 | — | — |
| 2004-02-03 | $5.24 | $5.68 | 966,557 | — | — |
| 2004-02-02 | $5.33 | $5.78 | 1,194,772 | — | — |
| 2004-01-30 | $5.52 | $5.98 | 1,146,295 | — | — |
| 2004-01-29 | $5.52 | $5.99 | 3,785,681 | — | — |
| 2004-01-28 | $5.73 | $6.21 | 1,972,641 | — | — |
| 2004-01-27 | $6.19 | $6.71 | 1,960,708 | — | — |
| 2004-01-26 | $6.31 | $6.84 | 3,447,088 | — | — |
| 2004-01-23 | $5.76 | $6.24 | 1,685,508 | — | — |
| 2004-01-22 | $5.66 | $6.13 | 630,201 | — | — |
| 2004-01-21 | $5.64 | $6.11 | 551,892 | — | — |
| 2004-01-20 | $5.63 | $6.10 | 866,620 | — | — |
| 2004-01-16 | $5.63 | $6.10 | 877,807 | — | — |
| 2004-01-15 | $5.59 | $6.06 | 1,023,983 | — | — |
| 2004-01-14 | $5.64 | $6.12 | 573,520 | — | — |
| 2004-01-13 | $5.60 | $6.07 | 1,087,376 | — | — |
| 2004-01-12 | $5.45 | $5.91 | 1,690,729 | — | — |
| 2004-01-09 | $5.34 | $5.78 | 963,574 | — | — |
| 2004-01-08 | $5.24 | $5.68 | 743,563 | — | — |
| 2004-01-07 | $5.07 | $5.49 | 1,528,144 | — | — |
| 2004-01-06 | $5.25 | $5.69 | 635,422 | — | — |
| 2004-01-05 | $5.23 | $5.67 | 2,104,648 | — | — |
| 2004-01-02 | $5.49 | $5.95 | 972,523 | — | — |