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
- 1993-01-19 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 | $7.65 | $7.65 | 8,210,714 | — | — |
| 2004-12-30 | $7.64 | $7.64 | 9,294,303 | — | — |
| 2004-12-29 | $7.73 | $7.73 | 10,489,862 | — | — |
| 2004-12-28 | $7.65 | $7.65 | 12,649,094 | — | — |
| 2004-12-27 | $7.54 | $7.54 | 8,655,708 | — | — |
| 2004-12-23 | $7.53 | $7.53 | 13,188,360 | — | — |
| 2004-12-22 | $7.64 | $7.64 | 25,155,876 | — | — |
| 2004-12-21 | $7.59 | $7.59 | 117,502,207 | — | — |
| 2004-12-20 | $7.17 | $7.17 | 14,602,443 | — | — |
| 2004-12-17 | $7.11 | $7.11 | 24,578,684 | — | — |
| 2004-12-16 | $7.08 | $7.08 | 17,253,985 | — | — |
| 2004-12-15 | $7.20 | $7.20 | 16,495,112 | — | — |
| 2004-12-14 | $7.24 | $7.24 | 16,970,085 | — | — |
| 2004-12-13 | $7.25 | $7.25 | 22,145,305 | — | — |
| 2004-12-10 | $7.31 | $7.31 | 38,806,567 | — | — |
| 2004-12-09 | $7.01 | $7.01 | 27,567,584 | — | — |
| 2004-12-08 | $6.68 | $6.68 | 12,728,557 | — | — |
| 2004-12-07 | $6.69 | $6.69 | 13,001,982 | — | — |
| 2004-12-06 | $6.84 | $6.84 | 15,280,409 | — | — |
| 2004-12-03 | $6.92 | $6.92 | 15,674,113 | — | — |
| 2004-12-02 | $6.95 | $6.95 | 14,387,893 | — | — |
| 2004-12-01 | $6.97 | $6.97 | 17,882,828 | — | — |
| 2004-11-30 | $6.84 | $6.84 | 10,548,376 | — | — |
| 2004-11-29 | $6.82 | $6.82 | 13,017,875 | — | — |
| 2004-11-26 | $6.82 | $6.82 | 5,325,839 | — | — |
| 2004-11-24 | $6.78 | $6.78 | 9,663,445 | — | — |
| 2004-11-23 | $6.66 | $6.66 | 10,364,527 | — | — |
| 2004-11-22 | $6.68 | $6.68 | 10,547,654 | — | — |
| 2004-11-19 | $6.60 | $6.60 | 11,838,569 | — | — |
| 2004-11-18 | $6.71 | $6.71 | 8,356,637 | — | — |
| 2004-11-17 | $6.74 | $6.74 | 15,267,767 | — | — |
| 2004-11-16 | $6.61 | $6.61 | 15,354,815 | — | — |
| 2004-11-15 | $6.66 | $6.66 | 14,279,895 | — | — |
| 2004-11-12 | $6.61 | $6.61 | 18,709,606 | — | — |
| 2004-11-11 | $6.71 | $6.71 | 12,962,973 | — | — |
| 2004-11-10 | $6.54 | $6.54 | 30,997,142 | — | — |
| 2004-11-09 | $6.68 | $6.68 | 28,277,334 | — | — |
| 2004-11-08 | $6.92 | $6.92 | 20,350,160 | — | — |
| 2004-11-05 | $6.92 | $6.92 | 26,516,864 | — | — |
| 2004-11-04 | $6.94 | $6.94 | 30,067,784 | — | — |
| 2004-11-03 | $6.92 | $6.92 | 136,149,687 | — | — |
| 2004-11-02 | $6.09 | $6.09 | 26,442,096 | — | — |
| 2004-11-01 | $6.07 | $6.07 | 20,225,547 | — | — |
| 2004-10-29 | $5.99 | $5.99 | 26,011,911 | — | — |
| 2004-10-28 | $6.09 | $6.09 | 17,719,206 | — | — |
| 2004-10-27 | $6.00 | $6.00 | 36,192,590 | — | — |
| 2004-10-26 | $5.71 | $5.71 | 32,894,868 | — | — |
| 2004-10-25 | $5.49 | $5.49 | 31,352,198 | — | — |
| 2004-10-22 | $5.31 | $5.31 | 30,266,803 | — | — |
| 2004-10-21 | $5.52 | $5.52 | 33,904,050 | — | — |
| 2004-10-20 | $5.60 | $5.60 | 16,772,872 | — | — |
| 2004-10-19 | $5.61 | $5.61 | 14,901,514 | — | — |
| 2004-10-18 | $5.67 | $5.67 | 13,063,386 | — | — |
| 2004-10-15 | $5.64 | $5.64 | 14,533,816 | — | — |
| 2004-10-14 | $5.68 | $5.68 | 15,418,747 | — | — |
| 2004-10-13 | $5.75 | $5.75 | 21,315,998 | — | — |
| 2004-10-12 | $5.74 | $5.74 | 21,970,847 | — | — |
| 2004-10-11 | $5.77 | $5.77 | 14,934,744 | — | — |
| 2004-10-08 | $5.82 | $5.82 | 15,585,619 | — | — |
| 2004-10-07 | $5.87 | $5.87 | 43,288,291 | — | — |
| 2004-10-06 | $5.74 | $5.74 | 63,360,690 | — | — |
| 2004-10-05 | $5.76 | $5.76 | 74,191,522 | — | — |
| 2004-10-04 | $6.14 | $6.14 | 18,575,963 | — | — |
| 2004-10-01 | $6.15 | $6.15 | 24,651,285 | — | — |
| 2004-09-30 | $6.10 | $6.10 | 18,401,144 | — | — |
| 2004-09-29 | $6.11 | $6.11 | 41,666,880 | — | — |
| 2004-09-28 | $5.76 | $5.76 | 24,504,639 | — | — |
| 2004-09-27 | $5.85 | $5.85 | 15,147,127 | — | — |
| 2004-09-24 | $5.88 | $5.88 | 20,747,114 | — | — |
| 2004-09-23 | $5.98 | $5.98 | 25,055,825 | — | — |
| 2004-09-22 | $6.03 | $6.03 | 23,367,955 | — | — |
| 2004-09-21 | $6.27 | $6.27 | 27,435,747 | — | — |
| 2004-09-20 | $6.32 | $6.32 | 59,772,205 | — | — |
| 2004-09-17 | $6.51 | $6.51 | 82,133,867 | — | — |
| 2004-09-16 | $6.09 | $6.09 | 19,524,465 | — | — |
| 2004-09-15 | $5.93 | $5.93 | 19,367,706 | — | — |
| 2004-09-14 | $6.09 | $6.09 | 28,892,090 | — | — |
| 2004-09-13 | $6.05 | $6.05 | 22,490,970 | — | — |
| 2004-09-10 | $6.17 | $6.17 | 20,547,012 | — | — |
| 2004-09-09 | $5.96 | $5.96 | 31,385,790 | — | — |
| 2004-09-08 | $6.14 | $6.14 | 16,388,198 | — | — |
| 2004-09-07 | $6.30 | $6.30 | 13,649,969 | — | — |
| 2004-09-03 | $6.25 | $6.25 | 15,278,603 | — | — |
| 2004-09-02 | $6.35 | $6.35 | 17,364,511 | — | — |
| 2004-09-01 | $6.31 | $6.31 | 18,422,455 | — | — |
| 2004-08-31 | $6.32 | $6.32 | 17,760,382 | — | — |
| 2004-08-30 | $6.42 | $6.42 | 17,333,809 | — | — |
| 2004-08-27 | $6.50 | $6.50 | 24,162,225 | — | — |
| 2004-08-26 | $6.62 | $6.62 | 16,812,242 | — | — |
| 2004-08-25 | $6.71 | $6.71 | 11,968,961 | — | — |
| 2004-08-24 | $6.58 | $6.58 | 19,259,708 | — | — |
| 2004-08-23 | $6.50 | $6.50 | 18,436,181 | — | — |
| 2004-08-20 | $6.51 | $6.51 | 14,131,804 | — | — |
| 2004-08-19 | $6.49 | $6.49 | 21,123,120 | — | — |
| 2004-08-18 | $6.54 | $6.54 | 20,675,597 | — | — |
| 2004-08-17 | $6.33 | $6.33 | 12,865,811 | — | — |
| 2004-08-16 | $6.37 | $6.37 | 19,655,218 | — | — |
| 2004-08-13 | $6.26 | $6.26 | 17,558,474 | — | — |
| 2004-08-12 | $6.18 | $6.18 | 19,129,316 | — | — |
| 2004-08-11 | $6.29 | $6.29 | 27,328,833 | — | — |
| 2004-08-10 | $6.28 | $6.28 | 40,565,232 | — | — |
| 2004-08-09 | $6.14 | $6.14 | 26,721,662 | — | — |
| 2004-08-06 | $6.07 | $6.07 | 53,953,333 | — | — |
| 2004-08-05 | $6.19 | $6.19 | 73,014,022 | — | — |
| 2004-08-04 | $6.31 | $6.31 | 315,392,257 | — | — |
| 2004-08-03 | $7.48 | $7.48 | 50,458,759 | — | — |
| 2004-08-02 | $7.63 | $7.63 | 22,652,786 | — | — |
| 2004-07-30 | $7.56 | $7.56 | 15,190,471 | — | — |
| 2004-07-29 | $7.72 | $7.72 | 15,377,570 | — | — |
| 2004-07-28 | $7.77 | $7.77 | 13,944,705 | — | — |
| 2004-07-27 | $7.84 | $7.84 | 11,159,881 | — | — |
| 2004-07-26 | $7.72 | $7.72 | 10,374,641 | — | — |
| 2004-07-23 | $7.75 | $7.75 | 12,345,689 | — | — |
| 2004-07-22 | $7.92 | $7.92 | 19,820,285 | — | — |
| 2004-07-21 | $7.95 | $7.95 | 14,711,163 | — | — |
| 2004-07-20 | $8.20 | $8.20 | 18,518,172 | — | — |
| 2004-07-19 | $7.96 | $7.96 | 10,618,087 | — | — |
| 2004-07-16 | $8.01 | $8.01 | 15,978,962 | — | — |
| 2004-07-15 | $8.07 | $8.07 | 8,779,598 | — | — |
| 2004-07-14 | $8.07 | $8.07 | 18,843,610 | — | — |
| 2004-07-13 | $8.12 | $8.12 | 9,297,915 | — | — |
| 2004-07-12 | $8.16 | $8.16 | 11,656,888 | — | — |
| 2004-07-09 | $8.28 | $8.28 | 11,633,049 | — | — |
| 2004-07-08 | $8.19 | $8.19 | 16,841,499 | — | — |
| 2004-07-07 | $8.39 | $8.39 | 9,207,616 | — | — |
| 2004-07-06 | $8.32 | $8.32 | 11,836,402 | — | — |
| 2004-07-02 | $8.41 | $8.41 | 11,947,289 | — | — |
| 2004-07-01 | $8.31 | $8.31 | 16,725,916 | — | — |
| 2004-06-30 | $8.34 | $8.34 | 11,305,805 | — | — |
| 2004-06-29 | $8.39 | $8.39 | 9,167,884 | — | — |
| 2004-06-28 | $8.36 | $8.36 | 17,193,665 | — | — |
| 2004-06-25 | $8.18 | $8.18 | 28,898,953 | — | — |
| 2004-06-24 | $8.51 | $8.51 | 15,755,382 | — | — |
| 2004-06-23 | $8.59 | $8.59 | 15,109,202 | — | — |
| 2004-06-22 | $8.62 | $8.62 | 19,912,390 | — | — |
| 2004-06-21 | $8.32 | $8.32 | 15,014,929 | — | — |
| 2004-06-18 | $8.29 | $8.29 | 19,592,370 | — | — |
| 2004-06-17 | $8.26 | $8.26 | 12,463,078 | — | — |
| 2004-06-16 | $8.29 | $8.29 | 16,406,980 | — | — |
| 2004-06-15 | $8.34 | $8.34 | 12,880,621 | — | — |
| 2004-06-14 | $8.19 | $8.20 | 21,012,232 | — | — |
| 2004-06-10 | $8.39 | $8.39 | 11,616,434 | — | — |
| 2004-06-09 | $8.43 | $8.43 | 10,821,441 | — | — |
| 2004-06-08 | $8.51 | $8.51 | 11,278,715 | — | — |
| 2004-06-07 | $8.54 | $8.54 | 10,041,257 | — | — |
| 2004-06-04 | $8.38 | $8.38 | 15,565,392 | — | — |
| 2004-06-03 | $8.41 | $8.41 | 13,413,024 | — | — |
| 2004-06-02 | $8.70 | $8.70 | 12,032,532 | — | — |
| 2004-06-01 | $8.74 | $8.74 | 12,904,459 | — | — |
| 2004-05-28 | $8.65 | $8.65 | 10,137,335 | — | — |
| 2004-05-27 | $8.73 | $8.73 | 16,147,280 | — | — |
| 2004-05-26 | $8.67 | $8.67 | 10,183,929 | — | — |
| 2004-05-25 | $8.62 | $8.62 | 21,357,897 | — | — |
| 2004-05-24 | $8.31 | $8.31 | 14,519,729 | — | — |
| 2004-05-21 | $8.32 | $8.32 | 10,620,254 | — | — |
| 2004-05-20 | $8.26 | $8.26 | 13,230,620 | — | — |
| 2004-05-19 | $8.18 | $8.18 | 20,457,796 | — | — |
| 2004-05-18 | $8.06 | $8.06 | 13,274,686 | — | — |
| 2004-05-17 | $7.97 | $7.97 | 12,159,673 | — | — |
| 2004-05-14 | $8.10 | $8.10 | 14,957,138 | — | — |
| 2004-05-13 | $8.21 | $8.21 | 15,279,325 | — | — |
| 2004-05-12 | $8.18 | $8.18 | 19,997,993 | — | — |
| 2004-05-11 | $8.32 | $8.32 | 25,738,125 | — | — |
| 2004-05-10 | $8.30 | $8.30 | 29,018,148 | — | — |
| 2004-05-07 | $8.54 | $8.54 | 22,437,513 | — | — |
| 2004-05-06 | $8.73 | $8.73 | 13,428,194 | — | — |
| 2004-05-05 | $8.76 | $8.76 | 12,653,428 | — | — |
| 2004-05-04 | $8.81 | $8.81 | 24,691,739 | — | — |
| 2004-05-03 | $8.60 | $8.60 | 45,714,446 | — | — |
| 2004-04-30 | $8.93 | $8.93 | 18,991,700 | — | — |
| 2004-04-29 | $9.04 | $9.04 | 16,634,895 | — | — |
| 2004-04-28 | $9.08 | $9.08 | 18,329,989 | — | — |
| 2004-04-27 | $9.27 | $9.27 | 14,948,830 | — | — |
| 2004-04-26 | $9.24 | $9.24 | 19,792,473 | — | — |
| 2004-04-23 | $9.47 | $9.47 | 17,223,283 | — | — |
| 2004-04-22 | $9.49 | $9.49 | 31,380,733 | — | — |
| 2004-04-21 | $9.01 | $9.01 | 17,547,638 | — | — |
| 2004-04-20 | $8.89 | $8.89 | 13,376,182 | — | — |
| 2004-04-19 | $9.10 | $9.10 | 13,545,222 | — | — |
| 2004-04-16 | $8.77 | $8.77 | 14,698,883 | — | — |
| 2004-04-15 | $8.86 | $8.86 | 16,369,777 | — | — |
| 2004-04-14 | $9.03 | $9.03 | 11,963,182 | — | — |
| 2004-04-13 | $8.94 | $8.94 | 13,922,311 | — | — |
| 2004-04-12 | $9.17 | $9.17 | 10,388,727 | — | — |
| 2004-04-08 | $9.17 | $9.17 | 15,272,462 | — | — |
| 2004-04-07 | $9.18 | $9.18 | 16,481,025 | — | — |
| 2004-04-06 | $9.39 | $9.39 | 14,586,912 | — | — |
| 2004-04-05 | $9.45 | $9.45 | 13,191,249 | — | — |
| 2004-04-02 | $9.39 | $9.39 | 29,306,383 | — | — |
| 2004-04-01 | $9.21 | $9.21 | 40,575,707 | — | — |
| 2004-03-31 | $8.76 | $8.76 | 31,901,217 | — | — |
| 2004-03-30 | $8.68 | $8.68 | 20,470,799 | — | — |
| 2004-03-29 | $8.51 | $8.51 | 16,517,506 | — | — |
| 2004-03-26 | $8.36 | $8.36 | 12,287,897 | — | — |
| 2004-03-25 | $8.40 | $8.40 | 55,161,896 | — | — |
| 2004-03-24 | $7.82 | $7.82 | 31,400,599 | — | — |
| 2004-03-23 | $7.74 | $7.74 | 22,158,669 | — | — |
| 2004-03-22 | $7.84 | $7.84 | 35,046,875 | — | — |
| 2004-03-19 | $8.07 | $8.07 | 24,660,315 | — | — |
| 2004-03-18 | $8.31 | $8.31 | 17,979,628 | — | — |
| 2004-03-17 | $8.38 | $8.38 | 14,527,314 | — | — |
| 2004-03-16 | $8.30 | $8.30 | 21,609,651 | — | — |
| 2004-03-15 | $8.05 | $8.05 | 52,551,169 | — | — |
| 2004-03-12 | $8.58 | $8.58 | 19,287,520 | — | — |
| 2004-03-11 | $8.52 | $8.52 | 21,736,070 | — | — |
| 2004-03-10 | $8.62 | $8.62 | 22,533,591 | — | — |
| 2004-03-09 | $8.90 | $8.90 | 18,163,839 | — | — |
| 2004-03-08 | $8.92 | $8.92 | 23,619,708 | — | — |
| 2004-03-05 | $8.96 | $8.96 | 14,303,011 | — | — |
| 2004-03-04 | $9.03 | $9.03 | 11,856,990 | — | — |
| 2004-03-03 | $8.86 | $8.86 | 19,552,638 | — | — |
| 2004-03-02 | $8.91 | $8.91 | 22,293,757 | — | — |
| 2004-03-01 | $9.08 | $9.08 | 27,367,481 | — | — |
| 2004-02-27 | $9.02 | $9.02 | 58,747,130 | — | — |
| 2004-02-26 | $8.62 | $8.62 | 20,057,952 | — | — |
| 2004-02-25 | $8.64 | $8.64 | 10,330,936 | — | — |
| 2004-02-24 | $8.58 | $8.58 | 16,640,313 | — | — |
| 2004-02-23 | $8.71 | $8.71 | 17,937,007 | — | — |
| 2004-02-20 | $8.89 | $8.89 | 27,504,736 | — | — |
| 2004-02-19 | $8.89 | $8.89 | 29,035,847 | — | — |
| 2004-02-18 | $9.04 | $9.04 | 18,487,832 | — | — |
| 2004-02-17 | $8.97 | $8.97 | 13,344,758 | — | — |
| 2004-02-13 | $8.84 | $8.84 | 14,333,352 | — | — |
| 2004-02-12 | $8.97 | $8.97 | 16,276,588 | — | — |
| 2004-02-11 | $9.19 | $9.19 | 20,936,381 | — | — |
| 2004-02-10 | $9.18 | $9.18 | 23,284,157 | — | — |
| 2004-02-09 | $9.15 | $9.15 | 80,157,040 | — | — |
| 2004-02-06 | $8.85 | $8.85 | 23,350,617 | — | — |
| 2004-02-05 | $8.70 | $8.70 | 15,865,908 | — | — |
| 2004-02-04 | $8.54 | $8.54 | 19,608,985 | — | — |
| 2004-02-03 | $8.45 | $8.45 | 32,004,519 | — | — |
| 2004-02-02 | $8.75 | $8.75 | 24,977,084 | — | — |
| 2004-01-30 | $8.93 | $8.93 | 12,715,554 | — | — |
| 2004-01-29 | $8.89 | $8.89 | 23,292,826 | — | — |
| 2004-01-28 | $8.66 | $8.66 | 34,182,894 | — | — |
| 2004-01-27 | $9.13 | $9.13 | 23,842,928 | — | — |
| 2004-01-26 | $9.40 | $9.40 | 19,681,585 | — | — |
| 2004-01-23 | $9.44 | $9.44 | 12,487,278 | — | — |
| 2004-01-22 | $9.44 | $9.44 | 16,284,173 | — | — |
| 2004-01-21 | $9.37 | $9.37 | 21,768,939 | — | — |
| 2004-01-20 | $9.55 | $9.55 | 19,320,750 | — | — |
| 2004-01-16 | $9.66 | $9.66 | 18,595,107 | — | — |
| 2004-01-15 | $9.41 | $9.41 | 26,295,089 | — | — |
| 2004-01-14 | $9.44 | $9.44 | 31,645,128 | — | — |
| 2004-01-13 | $8.99 | $8.99 | 22,978,946 | — | — |
| 2004-01-12 | $8.93 | $8.93 | 15,744,185 | — | — |
| 2004-01-09 | $8.91 | $8.91 | 20,324,515 | — | — |
| 2004-01-08 | $9.04 | $9.04 | 20,330,294 | — | — |
| 2004-01-07 | $9.14 | $9.14 | 16,716,886 | — | — |
| 2004-01-06 | $9.22 | $9.22 | 21,956,761 | — | — |
| 2004-01-05 | $9.40 | $9.40 | 15,260,904 | — | — |
| 2004-01-02 | $9.21 | $9.21 | 18,512,393 | — | — |