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
- 1977-06-17 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 | $7.90 | $10.70 | 188,158 | — | — |
| 2004-12-30 | $7.93 | $10.74 | 25,355 | — | — |
| 2004-12-29 | $7.95 | $10.77 | 54,713 | — | — |
| 2004-12-28 | $7.98 | $10.81 | 68,057 | — | — |
| 2004-12-27 | $7.88 | $10.68 | 29,358 | — | — |
| 2004-12-23 | $7.96 | $10.79 | 52,044 | — | — |
| 2004-12-22 | $7.94 | $10.75 | 137,448 | — | — |
| 2004-12-21 | $8.03 | $10.88 | 298,917 | — | — |
| 2004-12-20 | $7.90 | $10.70 | 198,833 | — | — |
| 2004-12-17 | $7.87 | $10.66 | 256,215 | — | — |
| 2004-12-16 | $7.96 | $10.78 | 133,445 | — | — |
| 2004-12-15 | $7.98 | $10.81 | 377,650 | — | — |
| 2004-12-14 | $7.98 | $10.81 | 173,479 | — | — |
| 2004-12-13 | $7.98 | $10.81 | 298,917 | — | — |
| 2004-12-10 | $7.90 | $10.70 | 372,312 | — | — |
| 2004-12-09 | $8.01 | $10.85 | 245,539 | — | — |
| 2004-12-08 | $8.04 | $10.89 | 314,930 | — | — |
| 2004-12-07 | $8.02 | $10.86 | 108,091 | — | — |
| 2004-12-06 | $8.26 | $11.19 | 73,395 | — | — |
| 2004-12-03 | $8.30 | $11.24 | 109,425 | — | — |
| 2004-12-02 | $8.33 | $11.29 | 200,168 | — | — |
| 2004-12-01 | $8.37 | $11.34 | 305,589 | — | — |
| 2004-11-30 | $8.20 | $11.11 | 209,509 | — | — |
| 2004-11-29 | $8.25 | $11.18 | 326,941 | — | — |
| 2004-11-26 | $8.14 | $10.98 | 25,355 | — | — |
| 2004-11-24 | $8.07 | $10.89 | 202,837 | — | — |
| 2004-11-23 | $7.93 | $10.70 | 611,179 | — | — |
| 2004-11-22 | $7.53 | $10.16 | 242,870 | — | — |
| 2004-11-19 | $7.48 | $10.09 | 148,124 | — | — |
| 2004-11-18 | $7.52 | $10.15 | 226,857 | — | — |
| 2004-11-17 | $7.65 | $10.32 | 178,816 | — | — |
| 2004-11-16 | $7.71 | $10.41 | 186,823 | — | — |
| 2004-11-15 | $7.58 | $10.22 | 129,442 | — | — |
| 2004-11-12 | $7.72 | $10.41 | 164,138 | — | — |
| 2004-11-11 | $7.69 | $10.37 | 290,910 | — | — |
| 2004-11-10 | $7.49 | $10.11 | 270,894 | — | — |
| 2004-11-09 | $7.49 | $10.11 | 504,423 | — | — |
| 2004-11-08 | $7.51 | $10.13 | 320,268 | — | — |
| 2004-11-05 | $7.68 | $10.36 | 595,165 | — | — |
| 2004-11-04 | $7.60 | $10.26 | 261,552 | — | — |
| 2004-11-03 | $7.31 | $9.86 | 234,863 | — | — |
| 2004-11-02 | $7.05 | $9.51 | 229,526 | — | — |
| 2004-11-01 | $7.03 | $9.48 | 272,228 | — | — |
| 2004-10-29 | $7.00 | $9.45 | 90,743 | — | — |
| 2004-10-28 | $6.93 | $9.35 | 156,131 | — | — |
| 2004-10-27 | $6.97 | $9.40 | 258,884 | — | — |
| 2004-10-26 | $6.93 | $9.35 | 221,519 | — | — |
| 2004-10-25 | $6.82 | $9.20 | 78,733 | — | — |
| 2004-10-22 | $6.74 | $9.09 | 282,904 | — | — |
| 2004-10-21 | $6.78 | $9.15 | 185,489 | — | — |
| 2004-10-20 | $6.75 | $9.10 | 57,381 | — | — |
| 2004-10-19 | $6.71 | $9.05 | 77,398 | — | — |
| 2004-10-18 | $6.82 | $9.20 | 153,462 | — | — |
| 2004-10-15 | $6.80 | $9.17 | 57,381 | — | — |
| 2004-10-14 | $6.66 | $8.99 | 85,405 | — | — |
| 2004-10-13 | $6.74 | $9.10 | 589,827 | — | — |
| 2004-10-12 | $6.90 | $9.30 | 142,786 | — | — |
| 2004-10-11 | $6.90 | $9.31 | 134,780 | — | — |
| 2004-10-08 | $6.90 | $9.31 | 137,448 | — | — |
| 2004-10-07 | $6.95 | $9.37 | 400,335 | — | — |
| 2004-10-06 | $6.89 | $9.30 | 209,509 | — | — |
| 2004-10-05 | $6.85 | $9.25 | 268,225 | — | — |
| 2004-10-04 | $6.75 | $9.11 | 198,833 | — | — |
| 2004-10-01 | $6.70 | $9.04 | 205,505 | — | — |
| 2004-09-30 | $6.46 | $8.71 | 124,104 | — | — |
| 2004-09-29 | $6.43 | $8.68 | 166,806 | — | — |
| 2004-09-28 | $6.28 | $8.47 | 85,405 | — | — |
| 2004-09-27 | $6.12 | $8.25 | 142,786 | — | — |
| 2004-09-24 | $6.18 | $8.34 | 80,067 | — | — |
| 2004-09-23 | $6.17 | $8.32 | 49,375 | — | — |
| 2004-09-22 | $6.18 | $8.33 | 264,221 | — | — |
| 2004-09-21 | $6.25 | $8.43 | 105,422 | — | — |
| 2004-09-20 | $6.16 | $8.31 | 109,425 | — | — |
| 2004-09-17 | $6.07 | $8.18 | 260,218 | — | — |
| 2004-09-16 | $6.00 | $8.09 | 58,716 | — | — |
| 2004-09-15 | $5.92 | $7.98 | 86,739 | — | — |
| 2004-09-14 | $5.86 | $7.90 | 81,402 | — | — |
| 2004-09-13 | $5.94 | $8.01 | 28,023 | — | — |
| 2004-09-10 | $5.96 | $8.03 | 102,753 | — | — |
| 2004-09-09 | $5.98 | $8.07 | 182,820 | — | — |
| 2004-09-08 | $6.01 | $8.11 | 221,519 | — | — |
| 2004-09-07 | $6.03 | $8.14 | 138,783 | — | — |
| 2004-09-03 | $6.03 | $8.14 | 62,719 | — | — |
| 2004-09-02 | $6.09 | $8.21 | 116,097 | — | — |
| 2004-09-01 | $6.00 | $8.09 | 105,422 | — | — |
| 2004-08-31 | $5.94 | $8.01 | 106,756 | — | — |
| 2004-08-30 | $5.97 | $8.06 | 224,188 | — | — |
| 2004-08-27 | $6.06 | $8.13 | 70,726 | — | — |
| 2004-08-26 | $6.08 | $8.16 | 101,418 | — | — |
| 2004-08-25 | $6.07 | $8.15 | 92,077 | — | — |
| 2004-08-24 | $6.10 | $8.18 | 104,087 | — | — |
| 2004-08-23 | $6.07 | $8.15 | 66,723 | — | — |
| 2004-08-20 | $6.09 | $8.17 | 314,930 | — | — |
| 2004-08-19 | $6.02 | $8.07 | 69,391 | — | — |
| 2004-08-18 | $6.07 | $8.14 | 94,746 | — | — |
| 2004-08-17 | $6.03 | $8.09 | 265,556 | — | — |
| 2004-08-16 | $6.08 | $8.16 | 130,776 | — | — |
| 2004-08-13 | $6.00 | $8.05 | 96,080 | — | — |
| 2004-08-12 | $6.07 | $8.14 | 157,465 | — | — |
| 2004-08-11 | $6.07 | $8.14 | 280,235 | — | — |
| 2004-08-10 | $6.14 | $8.23 | 680,570 | — | — |
| 2004-08-09 | $6.11 | $8.20 | 431,028 | — | — |
| 2004-08-06 | $6.33 | $8.50 | 314,930 | — | — |
| 2004-08-05 | $6.47 | $8.68 | 324,272 | — | — |
| 2004-08-04 | $6.62 | $8.89 | 451,045 | — | — |
| 2004-08-03 | $6.68 | $8.96 | 154,796 | — | — |
| 2004-08-02 | $6.82 | $9.15 | 289,576 | — | — |
| 2004-07-30 | $6.85 | $9.19 | 118,766 | — | — |
| 2004-07-29 | $6.88 | $9.23 | 192,161 | — | — |
| 2004-07-28 | $6.89 | $9.25 | 156,131 | — | — |
| 2004-07-27 | $6.89 | $9.24 | 216,181 | — | — |
| 2004-07-26 | $6.92 | $9.29 | 472,396 | — | — |
| 2004-07-23 | $6.55 | $8.79 | 198,833 | — | — |
| 2004-07-22 | $6.71 | $9.00 | 212,178 | — | — |
| 2004-07-21 | $6.65 | $8.92 | 370,977 | — | — |
| 2004-07-20 | $6.70 | $8.99 | 224,188 | — | — |
| 2004-07-19 | $6.77 | $9.08 | 180,151 | — | — |
| 2004-07-16 | $6.92 | $9.28 | 164,138 | — | — |
| 2004-07-15 | $6.98 | $9.36 | 118,766 | — | — |
| 2004-07-14 | $7.00 | $9.39 | 64,054 | — | — |
| 2004-07-13 | $7.04 | $9.44 | 120,101 | — | — |
| 2004-07-12 | $6.92 | $9.28 | 101,418 | — | — |
| 2004-07-09 | $6.89 | $9.24 | 89,408 | — | — |
| 2004-07-08 | $6.97 | $9.35 | 124,104 | — | — |
| 2004-07-07 | $7.14 | $9.57 | 254,880 | — | — |
| 2004-07-06 | $7.16 | $9.60 | 281,569 | — | — |
| 2004-07-02 | $7.18 | $9.63 | 196,164 | — | — |
| 2004-07-01 | $7.27 | $9.76 | 435,031 | — | — |
| 2004-06-30 | $7.12 | $9.55 | 419,018 | — | — |
| 2004-06-29 | $7.03 | $9.43 | 133,445 | — | — |
| 2004-06-28 | $6.94 | $9.31 | 317,599 | — | — |
| 2004-06-25 | $6.93 | $9.30 | 206,840 | — | — |
| 2004-06-24 | $6.83 | $9.17 | 92,077 | — | — |
| 2004-06-23 | $6.83 | $9.16 | 170,810 | — | — |
| 2004-06-22 | $6.63 | $8.89 | 240,201 | — | — |
| 2004-06-21 | $6.72 | $9.01 | 76,064 | — | — |
| 2004-06-18 | $6.73 | $9.03 | 281,569 | — | — |
| 2004-06-17 | $6.74 | $9.04 | 208,174 | — | — |
| 2004-06-16 | $6.66 | $8.94 | 162,803 | — | — |
| 2004-06-15 | $6.71 | $9.00 | 435,031 | — | — |
| 2004-06-14 | $6.54 | $8.77 | 268,225 | — | — |
| 2004-06-10 | $6.71 | $9.00 | 204,171 | — | — |
| 2004-06-09 | $6.71 | $9.00 | 80,067 | — | — |
| 2004-06-08 | $6.70 | $8.98 | 124,104 | — | — |
| 2004-06-07 | $6.70 | $8.99 | 336,282 | — | — |
| 2004-06-04 | $6.64 | $8.91 | 121,435 | — | — |
| 2004-06-03 | $6.67 | $8.95 | 128,107 | — | — |
| 2004-06-02 | $6.79 | $9.11 | 257,549 | — | — |
| 2004-06-01 | $6.67 | $8.95 | 116,097 | — | — |
| 2004-05-28 | $6.65 | $8.92 | 325,606 | — | — |
| 2004-05-27 | $6.62 | $8.89 | 146,790 | — | — |
| 2004-05-26 | $6.59 | $8.81 | 173,479 | — | — |
| 2004-05-25 | $6.61 | $8.83 | 230,860 | — | — |
| 2004-05-24 | $6.52 | $8.70 | 366,974 | — | — |
| 2004-05-21 | $6.44 | $8.60 | 204,171 | — | — |
| 2004-05-20 | $6.42 | $8.57 | 208,174 | — | — |
| 2004-05-19 | $6.43 | $8.59 | 1,002,173 | — | — |
| 2004-05-18 | $6.40 | $8.54 | 106,756 | — | — |
| 2004-05-17 | $6.36 | $8.49 | 293,579 | — | — |
| 2004-05-14 | $6.39 | $8.54 | 94,746 | — | — |
| 2004-05-13 | $6.39 | $8.53 | 90,743 | — | — |
| 2004-05-12 | $6.34 | $8.47 | 186,823 | — | — |
| 2004-05-11 | $6.35 | $8.48 | 229,526 | — | — |
| 2004-05-10 | $6.31 | $8.43 | 624,523 | — | — |
| 2004-05-07 | $6.45 | $8.61 | 437,700 | — | — |
| 2004-05-06 | $6.45 | $8.61 | 280,235 | — | — |
| 2004-05-05 | $6.43 | $8.58 | 68,057 | — | — |
| 2004-05-04 | $6.44 | $8.60 | 472,396 | — | — |
| 2004-05-03 | $6.44 | $8.60 | 798,002 | — | — |
| 2004-04-30 | $6.38 | $8.51 | 210,843 | — | — |
| 2004-04-29 | $6.46 | $8.63 | 217,516 | — | — |
| 2004-04-28 | $6.51 | $8.70 | 252,211 | — | — |
| 2004-04-27 | $6.58 | $8.79 | 651,212 | — | — |
| 2004-04-26 | $6.48 | $8.65 | 236,198 | — | — |
| 2004-04-23 | $6.61 | $8.83 | 253,546 | — | — |
| 2004-04-22 | $6.52 | $8.71 | 521,770 | — | — |
| 2004-04-21 | $6.52 | $8.71 | 234,863 | — | — |
| 2004-04-20 | $6.64 | $8.87 | 284,238 | — | — |
| 2004-04-19 | $6.75 | $9.01 | 177,482 | — | — |
| 2004-04-16 | $6.82 | $9.11 | 545,791 | — | — |
| 2004-04-15 | $6.63 | $8.86 | 316,265 | — | — |
| 2004-04-14 | $6.65 | $8.88 | 326,941 | — | — |
| 2004-04-13 | $6.69 | $8.94 | 274,897 | — | — |
| 2004-04-12 | $6.73 | $8.99 | 565,807 | — | — |
| 2004-04-08 | $6.86 | $9.16 | 456,382 | — | — |
| 2004-04-07 | $6.77 | $9.05 | 496,416 | — | — |
| 2004-04-06 | $6.74 | $9.00 | 241,536 | — | — |
| 2004-04-05 | $6.72 | $8.97 | 763,306 | — | — |
| 2004-04-02 | $6.51 | $8.70 | 258,884 | — | — |
| 2004-04-01 | $6.31 | $8.43 | 276,231 | — | — |
| 2004-03-31 | $6.17 | $8.25 | 249,542 | — | — |
| 2004-03-30 | $6.18 | $8.26 | 301,586 | — | — |
| 2004-03-29 | $5.97 | $7.98 | 197,499 | — | — |
| 2004-03-26 | $5.99 | $8.01 | 194,830 | — | — |
| 2004-03-25 | $5.95 | $7.95 | 138,783 | — | — |
| 2004-03-24 | $5.85 | $7.81 | 216,181 | — | — |
| 2004-03-23 | $5.82 | $7.77 | 144,121 | — | — |
| 2004-03-22 | $5.84 | $7.80 | 280,235 | — | — |
| 2004-03-19 | $5.78 | $7.72 | 216,181 | — | — |
| 2004-03-18 | $5.90 | $7.88 | 108,091 | — | — |
| 2004-03-17 | $6.01 | $8.02 | 181,485 | — | — |
| 2004-03-16 | $5.94 | $7.94 | 236,198 | — | — |
| 2004-03-15 | $5.96 | $7.96 | 309,593 | — | — |
| 2004-03-12 | $6.14 | $8.20 | 298,917 | — | — |
| 2004-03-11 | $5.94 | $7.94 | 116,097 | — | — |
| 2004-03-10 | $5.99 | $8.01 | 312,262 | — | — |
| 2004-03-09 | $6.01 | $8.03 | 301,586 | — | — |
| 2004-03-08 | $6.05 | $8.08 | 160,134 | — | — |
| 2004-03-05 | $6.17 | $8.24 | 256,215 | — | — |
| 2004-03-04 | $6.14 | $8.20 | 160,134 | — | — |
| 2004-03-03 | $6.09 | $8.14 | 209,509 | — | — |
| 2004-03-02 | $6.05 | $8.07 | 256,215 | — | — |
| 2004-03-01 | $6.20 | $8.28 | 300,252 | — | — |
| 2004-02-27 | $6.11 | $8.17 | 230,860 | — | — |
| 2004-02-26 | $6.17 | $8.25 | 266,890 | — | — |
| 2004-02-25 | $6.07 | $8.07 | 213,512 | — | — |
| 2004-02-24 | $6.07 | $8.07 | 469,727 | — | — |
| 2004-02-23 | $5.99 | $7.97 | 417,683 | — | — |
| 2004-02-20 | $6.15 | $8.17 | 639,202 | — | — |
| 2004-02-19 | $6.50 | $8.64 | 332,278 | — | — |
| 2004-02-18 | $6.64 | $8.82 | 165,472 | — | — |
| 2004-02-17 | $6.75 | $8.97 | 428,359 | — | — |
| 2004-02-13 | $6.52 | $8.67 | 125,438 | — | — |
| 2004-02-12 | $6.56 | $8.72 | 238,867 | — | — |
| 2004-02-11 | $6.73 | $8.94 | 314,930 | — | — |
| 2004-02-10 | $6.60 | $8.77 | 496,416 | — | — |
| 2004-02-09 | $6.52 | $8.66 | 174,813 | — | — |
| 2004-02-06 | $6.73 | $8.94 | 358,967 | — | — |
| 2004-02-05 | $6.70 | $8.90 | 1,242,374 | — | — |
| 2004-02-04 | $6.09 | $8.09 | 253,546 | — | — |
| 2004-02-03 | $6.37 | $8.47 | 142,786 | — | — |
| 2004-02-02 | $6.48 | $8.62 | 232,195 | — | — |
| 2004-01-30 | $6.43 | $8.54 | 236,198 | — | — |
| 2004-01-29 | $6.56 | $8.72 | 270,894 | — | — |
| 2004-01-28 | $6.73 | $8.94 | 130,776 | — | — |
| 2004-01-27 | $7.04 | $9.36 | 134,780 | — | — |
| 2004-01-26 | $7.05 | $9.36 | 133,445 | — | — |
| 2004-01-23 | $6.95 | $9.24 | 293,579 | — | — |
| 2004-01-22 | $7.12 | $9.46 | 100,084 | — | — |
| 2004-01-21 | $7.11 | $9.46 | 214,847 | — | — |
| 2004-01-20 | $7.12 | $9.46 | 218,850 | — | — |
| 2004-01-16 | $7.02 | $9.33 | 89,408 | — | — |
| 2004-01-15 | $7.05 | $9.37 | 222,853 | — | — |
| 2004-01-14 | $7.07 | $9.39 | 221,519 | — | — |
| 2004-01-13 | $7.06 | $9.39 | 281,569 | — | — |
| 2004-01-12 | $7.06 | $9.38 | 577,817 | — | — |
| 2004-01-09 | $6.82 | $9.07 | 268,225 | — | — |
| 2004-01-08 | $6.91 | $9.19 | 121,435 | — | — |
| 2004-01-07 | $6.88 | $9.15 | 45,371 | — | — |
| 2004-01-06 | $6.93 | $9.21 | 348,292 | — | — |
| 2004-01-05 | $6.92 | $9.19 | 177,482 | — | — |
| 2004-01-02 | $6.82 | $9.07 | 77,398 | — | — |