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
- 1990-03-26 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 | $8.53 | $12.12 | 823,554 | — | — |
| 2004-12-30 | $8.66 | $12.31 | 406,257 | — | — |
| 2004-12-29 | $8.61 | $12.24 | 459,247 | — | — |
| 2004-12-28 | $8.66 | $12.31 | 911,871 | — | — |
| 2004-12-27 | $8.48 | $12.05 | 387,269 | — | — |
| 2004-12-23 | $8.64 | $12.28 | 399,192 | — | — |
| 2004-12-22 | $8.73 | $12.41 | 377,113 | — | — |
| 2004-12-21 | $8.79 | $12.49 | 763,499 | — | — |
| 2004-12-20 | $8.66 | $12.30 | 454,390 | — | — |
| 2004-12-17 | $8.65 | $12.29 | 584,657 | — | — |
| 2004-12-16 | $8.67 | $12.33 | 1,031,982 | — | — |
| 2004-12-15 | $8.76 | $12.45 | 971,485 | — | — |
| 2004-12-14 | $8.67 | $12.32 | 979,433 | — | — |
| 2004-12-13 | $8.63 | $12.26 | 672,974 | — | — |
| 2004-12-10 | $8.61 | $12.23 | 770,564 | — | — |
| 2004-12-09 | $8.61 | $12.24 | 1,307,530 | — | — |
| 2004-12-08 | $8.61 | $12.23 | 6,236,491 | — | — |
| 2004-12-07 | $8.43 | $11.98 | 1,250,566 | — | — |
| 2004-12-06 | $8.43 | $11.98 | 878,311 | — | — |
| 2004-12-03 | $8.59 | $12.21 | 589,515 | — | — |
| 2004-12-02 | $8.56 | $12.16 | 1,125,598 | — | — |
| 2004-12-01 | $8.60 | $12.23 | 921,586 | — | — |
| 2004-11-30 | $8.46 | $12.02 | 1,089,829 | — | — |
| 2004-11-29 | $8.38 | $11.91 | 1,402,029 | — | — |
| 2004-11-26 | $8.72 | $12.30 | 209,311 | — | — |
| 2004-11-24 | $8.82 | $12.44 | 563,461 | — | — |
| 2004-11-23 | $8.64 | $12.19 | 551,097 | — | — |
| 2004-11-22 | $8.65 | $12.20 | 757,317 | — | — |
| 2004-11-19 | $8.46 | $11.94 | 573,176 | — | — |
| 2004-11-18 | $8.70 | $12.27 | 696,820 | — | — |
| 2004-11-17 | $8.70 | $12.27 | 821,346 | — | — |
| 2004-11-16 | $8.78 | $12.38 | 536,966 | — | — |
| 2004-11-15 | $8.82 | $12.44 | 600,996 | — | — |
| 2004-11-12 | $8.85 | $12.49 | 498,990 | — | — |
| 2004-11-11 | $8.88 | $12.52 | 736,562 | — | — |
| 2004-11-10 | $8.82 | $12.44 | 540,940 | — | — |
| 2004-11-09 | $8.81 | $12.43 | 1,383,041 | — | — |
| 2004-11-08 | $8.68 | $12.25 | 1,071,283 | — | — |
| 2004-11-05 | $8.78 | $12.39 | 1,589,702 | — | — |
| 2004-11-04 | $8.59 | $12.11 | 854,465 | — | — |
| 2004-11-03 | $8.46 | $11.93 | 608,061 | — | — |
| 2004-11-02 | $8.15 | $11.50 | 495,457 | — | — |
| 2004-11-01 | $8.15 | $11.50 | 812,073 | — | — |
| 2004-10-29 | $7.99 | $11.28 | 953,380 | — | — |
| 2004-10-28 | $7.92 | $11.17 | 1,673,603 | — | — |
| 2004-10-27 | $7.68 | $10.83 | 527,693 | — | — |
| 2004-10-26 | $7.70 | $10.86 | 616,010 | — | — |
| 2004-10-25 | $7.56 | $10.66 | 619,984 | — | — |
| 2004-10-22 | $7.40 | $10.44 | 367,839 | — | — |
| 2004-10-21 | $7.69 | $10.85 | 587,307 | — | — |
| 2004-10-20 | $7.38 | $10.42 | 402,283 | — | — |
| 2004-10-19 | $7.47 | $10.54 | 262,301 | — | — |
| 2004-10-18 | $7.50 | $10.58 | 586,865 | — | — |
| 2004-10-15 | $7.50 | $10.57 | 419,946 | — | — |
| 2004-10-14 | $7.50 | $10.59 | 352,826 | — | — |
| 2004-10-13 | $7.55 | $10.65 | 292,770 | — | — |
| 2004-10-12 | $7.71 | $10.88 | 363,424 | — | — |
| 2004-10-11 | $7.85 | $11.08 | 279,081 | — | — |
| 2004-10-08 | $7.74 | $10.92 | 332,513 | — | — |
| 2004-10-07 | $7.90 | $11.14 | 415,531 | — | — |
| 2004-10-06 | $8.03 | $11.33 | 504,731 | — | — |
| 2004-10-05 | $8.02 | $11.32 | 365,190 | — | — |
| 2004-10-04 | $8.09 | $11.42 | 552,422 | — | — |
| 2004-10-01 | $8.16 | $11.51 | 1,065,984 | — | — |
| 2004-09-30 | $8.03 | $11.33 | 1,139,287 | — | — |
| 2004-09-29 | $7.98 | $11.26 | 728,614 | — | — |
| 2004-09-28 | $7.82 | $11.03 | 612,477 | — | — |
| 2004-09-27 | $7.65 | $10.80 | 438,934 | — | — |
| 2004-09-24 | $7.85 | $11.07 | 364,307 | — | — |
| 2004-09-23 | $7.83 | $11.05 | 567,877 | — | — |
| 2004-09-22 | $7.91 | $11.15 | 754,225 | — | — |
| 2004-09-21 | $7.98 | $11.26 | 599,229 | — | — |
| 2004-09-20 | $7.93 | $11.19 | 567,877 | — | — |
| 2004-09-17 | $7.94 | $11.20 | 757,758 | — | — |
| 2004-09-16 | $7.96 | $11.23 | 623,517 | — | — |
| 2004-09-15 | $7.83 | $11.04 | 554,630 | — | — |
| 2004-09-14 | $7.76 | $10.95 | 501,639 | — | — |
| 2004-09-13 | $7.93 | $11.19 | 536,525 | — | — |
| 2004-09-10 | $7.94 | $11.21 | 305,576 | — | — |
| 2004-09-09 | $7.94 | $11.20 | 660,168 | — | — |
| 2004-09-08 | $7.95 | $11.21 | 1,292,075 | — | — |
| 2004-09-07 | $7.90 | $11.15 | 456,156 | — | — |
| 2004-09-03 | $7.72 | $10.88 | 409,348 | — | — |
| 2004-09-02 | $7.77 | $10.96 | 427,895 | — | — |
| 2004-09-01 | $7.61 | $10.73 | 729,055 | — | — |
| 2004-08-31 | $7.51 | $10.59 | 648,687 | — | — |
| 2004-08-30 | $7.43 | $10.48 | 408,907 | — | — |
| 2004-08-27 | $7.30 | $10.30 | 684,897 | — | — |
| 2004-08-26 | $7.37 | $10.39 | 901,715 | — | — |
| 2004-08-25 | $7.33 | $10.34 | 397,426 | — | — |
| 2004-08-24 | $7.31 | $10.32 | 333,396 | — | — |
| 2004-08-23 | $7.28 | $10.27 | 409,348 | — | — |
| 2004-08-20 | $7.25 | $10.23 | 543,590 | — | — |
| 2004-08-19 | $7.14 | $10.07 | 585,982 | — | — |
| 2004-08-18 | $7.27 | $10.25 | 812,515 | — | — |
| 2004-08-17 | $7.12 | $10.05 | 644,713 | — | — |
| 2004-08-16 | $7.05 | $9.95 | 554,630 | — | — |
| 2004-08-13 | $6.79 | $9.58 | 402,725 | — | — |
| 2004-08-12 | $6.90 | $9.74 | 706,976 | — | — |
| 2004-08-11 | $7.03 | $9.92 | 737,445 | — | — |
| 2004-08-10 | $6.85 | $9.67 | 740,978 | — | — |
| 2004-08-09 | $6.78 | $9.57 | 640,297 | — | — |
| 2004-08-06 | $6.84 | $9.65 | 1,041,255 | — | — |
| 2004-08-05 | $7.22 | $10.19 | 952,055 | — | — |
| 2004-08-04 | $7.50 | $10.57 | 1,153,859 | — | — |
| 2004-08-03 | $7.47 | $10.53 | 1,771,635 | — | — |
| 2004-08-02 | $7.65 | $10.80 | 589,956 | — | — |
| 2004-07-30 | $7.68 | $10.83 | 939,691 | — | — |
| 2004-07-29 | $7.70 | $10.86 | 1,061,126 | — | — |
| 2004-07-28 | $7.67 | $10.81 | 823,996 | — | — |
| 2004-07-27 | $7.70 | $10.86 | 868,596 | — | — |
| 2004-07-26 | $7.68 | $10.83 | 622,633 | — | — |
| 2004-07-23 | $7.70 | $10.86 | 517,978 | — | — |
| 2004-07-22 | $7.71 | $10.88 | 489,717 | — | — |
| 2004-07-21 | $7.77 | $10.96 | 978,550 | — | — |
| 2004-07-20 | $7.83 | $11.04 | 270,249 | — | — |
| 2004-07-19 | $7.70 | $10.86 | 642,063 | — | — |
| 2004-07-16 | $7.84 | $11.06 | 601,879 | — | — |
| 2004-07-15 | $7.81 | $11.02 | 963,095 | — | — |
| 2004-07-14 | $7.67 | $10.81 | 771,447 | — | — |
| 2004-07-13 | $7.58 | $10.69 | 308,226 | — | — |
| 2004-07-12 | $7.50 | $10.57 | 804,124 | — | — |
| 2004-07-09 | $7.69 | $10.85 | 459,689 | — | — |
| 2004-07-08 | $7.52 | $10.61 | 711,392 | — | — |
| 2004-07-07 | $7.58 | $10.70 | 486,626 | — | — |
| 2004-07-06 | $7.48 | $10.55 | 737,004 | — | — |
| 2004-07-02 | $7.48 | $10.56 | 331,630 | — | — |
| 2004-07-01 | $7.58 | $10.69 | 547,123 | — | — |
| 2004-06-30 | $7.67 | $10.81 | 487,950 | — | — |
| 2004-06-29 | $7.48 | $10.56 | 944,990 | — | — |
| 2004-06-28 | $7.36 | $10.39 | 617,776 | — | — |
| 2004-06-25 | $7.43 | $10.49 | 1,014,318 | — | — |
| 2004-06-24 | $7.46 | $10.53 | 506,055 | — | — |
| 2004-06-23 | $7.45 | $10.51 | 814,722 | — | — |
| 2004-06-22 | $7.32 | $10.32 | 536,083 | — | — |
| 2004-06-21 | $7.45 | $10.50 | 340,461 | — | — |
| 2004-06-18 | $7.52 | $10.61 | 790,435 | — | — |
| 2004-06-17 | $7.50 | $10.58 | 336,929 | — | — |
| 2004-06-16 | $7.52 | $10.61 | 386,386 | — | — |
| 2004-06-15 | $7.48 | $10.56 | 606,295 | — | — |
| 2004-06-14 | $7.34 | $10.35 | 956,913 | — | — |
| 2004-06-10 | $7.49 | $10.56 | 631,024 | — | — |
| 2004-06-09 | $7.50 | $10.57 | 540,499 | — | — |
| 2004-06-08 | $7.46 | $10.53 | 339,137 | — | — |
| 2004-06-07 | $7.46 | $10.52 | 249,495 | — | — |
| 2004-06-04 | $7.24 | $10.22 | 307,342 | — | — |
| 2004-06-03 | $7.16 | $10.10 | 427,895 | — | — |
| 2004-06-02 | $7.31 | $10.31 | 380,204 | — | — |
| 2004-06-01 | $7.18 | $10.13 | 573,618 | — | — |
| 2004-05-28 | $7.19 | $10.14 | 526,368 | — | — |
| 2004-05-27 | $7.15 | $10.09 | 561,695 | — | — |
| 2004-05-26 | $7.13 | $10.06 | 760,408 | — | — |
| 2004-05-25 | $7.13 | $10.06 | 536,525 | — | — |
| 2004-05-24 | $6.97 | $9.83 | 559,487 | — | — |
| 2004-05-21 | $6.88 | $9.71 | 416,855 | — | — |
| 2004-05-20 | $6.83 | $9.64 | 364,307 | — | — |
| 2004-05-19 | $6.92 | $9.76 | 812,515 | — | — |
| 2004-05-18 | $6.91 | $9.75 | 816,047 | — | — |
| 2004-05-17 | $6.84 | $9.65 | 679,598 | — | — |
| 2004-05-14 | $6.83 | $9.64 | 615,568 | — | — |
| 2004-05-13 | $6.86 | $9.68 | 461,455 | — | — |
| 2004-05-12 | $6.78 | $9.56 | 1,128,689 | — | — |
| 2004-05-11 | $6.87 | $9.70 | 1,054,503 | — | — |
| 2004-05-10 | $6.71 | $9.46 | 1,010,344 | — | — |
| 2004-05-07 | $7.02 | $9.90 | 743,186 | — | — |
| 2004-05-06 | $7.14 | $10.07 | 790,435 | — | — |
| 2004-05-05 | $7.24 | $10.21 | 676,065 | — | — |
| 2004-05-04 | $7.16 | $10.10 | 723,756 | — | — |
| 2004-05-03 | $7.08 | $9.98 | 508,263 | — | — |
| 2004-04-30 | $6.89 | $9.72 | 732,146 | — | — |
| 2004-04-29 | $7.00 | $9.88 | 1,011,669 | — | — |
| 2004-04-28 | $6.89 | $9.73 | 638,089 | — | — |
| 2004-04-27 | $7.02 | $9.90 | 344,436 | — | — |
| 2004-04-26 | $7.01 | $9.89 | 436,285 | — | — |
| 2004-04-23 | $7.03 | $9.91 | 476,469 | — | — |
| 2004-04-22 | $7.17 | $10.12 | 975,459 | — | — |
| 2004-04-21 | $7.05 | $9.94 | 803,241 | — | — |
| 2004-04-20 | $6.82 | $9.62 | 683,130 | — | — |
| 2004-04-19 | $6.99 | $9.86 | 493,691 | — | — |
| 2004-04-16 | $6.94 | $9.79 | 547,123 | — | — |
| 2004-04-15 | $6.70 | $9.46 | 642,946 | — | — |
| 2004-04-14 | $6.67 | $9.41 | 428,336 | — | — |
| 2004-04-13 | $6.77 | $9.55 | 427,453 | — | — |
| 2004-04-12 | $7.03 | $9.91 | 315,733 | — | — |
| 2004-04-08 | $6.90 | $9.73 | 283,055 | — | — |
| 2004-04-07 | $7.04 | $9.93 | 447,766 | — | — |
| 2004-04-06 | $7.07 | $9.98 | 604,087 | — | — |
| 2004-04-05 | $7.10 | $10.02 | 385,061 | — | — |
| 2004-04-02 | $6.97 | $9.84 | 827,528 | — | — |
| 2004-04-01 | $6.79 | $9.58 | 800,592 | — | — |
| 2004-03-31 | $6.70 | $9.45 | 409,348 | — | — |
| 2004-03-30 | $6.81 | $9.61 | 368,723 | — | — |
| 2004-03-29 | $6.66 | $9.40 | 755,109 | — | — |
| 2004-03-26 | $6.34 | $8.95 | 892,000 | — | — |
| 2004-03-25 | $6.37 | $8.99 | 1,185,211 | — | — |
| 2004-03-24 | $6.25 | $8.81 | 1,067,309 | — | — |
| 2004-03-23 | $6.37 | $8.99 | 697,261 | — | — |
| 2004-03-22 | $6.39 | $9.01 | 912,754 | — | — |
| 2004-03-19 | $6.49 | $9.16 | 1,174,613 | — | — |
| 2004-03-18 | $6.57 | $9.27 | 374,022 | — | — |
| 2004-03-17 | $6.59 | $9.30 | 701,677 | — | — |
| 2004-03-16 | $6.55 | $9.24 | 632,790 | — | — |
| 2004-03-15 | $6.58 | $9.29 | 845,192 | — | — |
| 2004-03-12 | $6.68 | $9.42 | 386,386 | — | — |
| 2004-03-11 | $6.50 | $9.17 | 616,010 | — | — |
| 2004-03-10 | $6.68 | $9.43 | 446,000 | — | — |
| 2004-03-09 | $6.88 | $9.71 | 486,184 | — | — |
| 2004-03-08 | $6.96 | $9.82 | 288,354 | — | — |
| 2004-03-05 | $7.06 | $9.96 | 309,992 | — | — |
| 2004-03-04 | $6.99 | $9.86 | 340,903 | — | — |
| 2004-03-03 | $7.04 | $9.93 | 355,475 | — | — |
| 2004-03-02 | $7.03 | $9.92 | 539,616 | — | — |
| 2004-03-01 | $7.07 | $9.98 | 732,146 | — | — |
| 2004-02-27 | $7.02 | $9.90 | 696,820 | — | — |
| 2004-02-26 | $6.95 | $9.81 | 1,152,534 | — | — |
| 2004-02-25 | $7.02 | $9.91 | 701,235 | — | — |
| 2004-02-24 | $6.82 | $9.63 | 1,300,465 | — | — |
| 2004-02-23 | $6.77 | $9.55 | 885,376 | — | — |
| 2004-02-20 | $6.80 | $9.59 | 669,441 | — | — |
| 2004-02-19 | $6.83 | $9.64 | 437,610 | — | — |
| 2004-02-18 | $7.04 | $9.93 | 362,099 | — | — |
| 2004-02-17 | $7.11 | $10.03 | 627,049 | — | — |
| 2004-02-13 | $7.05 | $9.94 | 1,549,960 | — | — |
| 2004-02-12 | $7.10 | $10.02 | 1,963,282 | — | — |
| 2004-02-11 | $6.91 | $9.74 | 1,528,764 | — | — |
| 2004-02-10 | $6.66 | $9.40 | 1,069,516 | — | — |
| 2004-02-09 | $6.69 | $9.44 | 938,808 | — | — |
| 2004-02-06 | $6.84 | $9.65 | 1,130,455 | — | — |
| 2004-02-05 | $6.71 | $9.46 | 2,303,744 | — | — |
| 2004-02-04 | $6.48 | $9.14 | 1,069,516 | — | — |
| 2004-02-03 | $6.59 | $9.30 | 1,614,873 | — | — |
| 2004-02-02 | $6.69 | $9.44 | 959,120 | — | — |
| 2004-01-30 | $6.77 | $9.55 | 1,493,437 | — | — |
| 2004-01-29 | $6.82 | $9.62 | 1,718,645 | — | — |
| 2004-01-28 | $7.19 | $10.15 | 1,318,570 | — | — |
| 2004-01-27 | $7.37 | $10.40 | 1,024,916 | — | — |
| 2004-01-26 | $7.52 | $10.61 | 672,532 | — | — |
| 2004-01-23 | $7.55 | $10.65 | 1,184,328 | — | — |
| 2004-01-22 | $7.48 | $10.55 | 3,559,167 | — | — |
| 2004-01-21 | $7.40 | $10.44 | 1,130,013 | — | — |
| 2004-01-20 | $7.47 | $10.54 | 1,023,592 | — | — |
| 2004-01-16 | $7.36 | $10.38 | 1,009,903 | — | — |
| 2004-01-15 | $7.36 | $10.38 | 1,137,079 | — | — |
| 2004-01-14 | $7.38 | $10.41 | 1,167,548 | — | — |
| 2004-01-13 | $7.25 | $10.22 | 1,498,736 | — | — |
| 2004-01-12 | $7.34 | $10.35 | 558,162 | — | — |
| 2004-01-09 | $7.24 | $10.21 | 799,709 | — | — |
| 2004-01-08 | $7.25 | $10.22 | 974,134 | — | — |
| 2004-01-07 | $7.26 | $10.24 | 1,312,388 | — | — |
| 2004-01-06 | $7.24 | $10.22 | 853,582 | — | — |
| 2004-01-05 | $7.30 | $10.30 | 579,800 | — | — |
| 2004-01-02 | $7.22 | $10.18 | 372,697 | — | — |