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
- 1999-08-12 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 | $6.98 | $6.98 | 49,100 | — | — |
| 2004-12-30 | $7.00 | $7.00 | 62,900 | — | — |
| 2004-12-29 | $7.18 | $7.18 | 24,500 | — | — |
| 2004-12-28 | $7.42 | $7.42 | 18,000 | — | — |
| 2004-12-27 | $7.48 | $7.48 | 29,600 | — | — |
| 2004-12-23 | $7.33 | $7.33 | 34,500 | — | — |
| 2004-12-22 | $7.15 | $7.15 | 124,400 | — | — |
| 2004-12-21 | $6.50 | $6.50 | 46,700 | — | — |
| 2004-12-20 | $6.50 | $6.50 | 115,700 | — | — |
| 2004-12-17 | $6.56 | $6.56 | 31,100 | — | — |
| 2004-12-16 | $6.49 | $6.49 | 36,000 | — | — |
| 2004-12-15 | $6.65 | $6.65 | 34,100 | — | — |
| 2004-12-14 | $6.78 | $6.78 | 16,800 | — | — |
| 2004-12-13 | $6.85 | $6.85 | 21,500 | — | — |
| 2004-12-10 | $6.77 | $6.77 | 35,600 | — | — |
| 2004-12-09 | $6.53 | $6.53 | 110,000 | — | — |
| 2004-12-08 | $6.97 | $6.97 | 39,400 | — | — |
| 2004-12-07 | $6.39 | $6.39 | 36,300 | — | — |
| 2004-12-06 | $7.05 | $7.05 | 13,200 | — | — |
| 2004-12-03 | $7.34 | $7.34 | 7,000 | — | — |
| 2004-12-02 | $7.34 | $7.34 | 56,200 | — | — |
| 2004-12-01 | $7.38 | $7.38 | 33,400 | — | — |
| 2004-11-30 | $7.57 | $7.57 | 42,000 | — | — |
| 2004-11-29 | $7.60 | $7.60 | 35,900 | — | — |
| 2004-11-26 | $7.38 | $7.38 | 5,700 | — | — |
| 2004-11-24 | $7.50 | $7.50 | 15,900 | — | — |
| 2004-11-23 | $7.49 | $7.49 | 29,500 | — | — |
| 2004-11-22 | $7.15 | $7.15 | 48,300 | — | — |
| 2004-11-19 | $6.75 | $6.75 | 19,300 | — | — |
| 2004-11-18 | $6.94 | $6.94 | 14,000 | — | — |
| 2004-11-17 | $7.30 | $7.30 | 19,700 | — | — |
| 2004-11-16 | $6.85 | $6.85 | 20,100 | — | — |
| 2004-11-15 | $7.52 | $7.52 | 63,500 | — | — |
| 2004-11-12 | $7.65 | $7.65 | 30,500 | — | — |
| 2004-11-11 | $7.44 | $7.44 | 47,500 | — | — |
| 2004-11-10 | $7.67 | $7.67 | 47,900 | — | — |
| 2004-11-09 | $7.55 | $7.55 | 48,900 | — | — |
| 2004-11-08 | $7.11 | $7.11 | 38,100 | — | — |
| 2004-11-05 | $7.10 | $7.10 | 52,000 | — | — |
| 2004-11-04 | $7.08 | $7.08 | 48,800 | — | — |
| 2004-11-03 | $7.00 | $7.00 | 37,300 | — | — |
| 2004-11-02 | $6.78 | $6.78 | 27,900 | — | — |
| 2004-11-01 | $6.72 | $6.72 | 29,500 | — | — |
| 2004-10-29 | $6.58 | $6.58 | 32,700 | — | — |
| 2004-10-28 | $6.56 | $6.56 | 62,000 | — | — |
| 2004-10-27 | $6.49 | $6.49 | 50,700 | — | — |
| 2004-10-26 | $6.37 | $6.37 | 38,100 | — | — |
| 2004-10-25 | $6.13 | $6.13 | 18,800 | — | — |
| 2004-10-22 | $5.94 | $5.94 | 21,300 | — | — |
| 2004-10-21 | $6.00 | $6.00 | 13,900 | — | — |
| 2004-10-20 | $5.85 | $5.85 | 16,500 | — | — |
| 2004-10-19 | $5.68 | $5.68 | 26,200 | — | — |
| 2004-10-18 | $6.01 | $6.01 | 26,000 | — | — |
| 2004-10-15 | $5.95 | $5.95 | 347,700 | — | — |
| 2004-10-14 | $5.34 | $5.34 | 15,500 | — | — |
| 2004-10-13 | $5.59 | $5.59 | 18,700 | — | — |
| 2004-10-12 | $5.80 | $5.80 | 67,600 | — | — |
| 2004-10-11 | $5.70 | $5.70 | 14,900 | — | — |
| 2004-10-08 | $5.30 | $5.30 | 10,900 | — | — |
| 2004-10-07 | $5.52 | $5.52 | 22,800 | — | — |
| 2004-10-06 | $6.02 | $6.02 | 33,500 | — | — |
| 2004-10-05 | $5.82 | $5.82 | 35,500 | — | — |
| 2004-10-04 | $5.84 | $5.84 | 42,200 | — | — |
| 2004-10-01 | $5.70 | $5.70 | 43,400 | — | — |
| 2004-09-30 | $5.33 | $5.33 | 49,000 | — | — |
| 2004-09-29 | $5.84 | $5.84 | 16,200 | — | — |
| 2004-09-28 | $5.44 | $5.44 | 17,700 | — | — |
| 2004-09-27 | $5.05 | $5.05 | 13,500 | — | — |
| 2004-09-24 | $5.14 | $5.14 | 7,100 | — | — |
| 2004-09-23 | $5.07 | $5.07 | 94,500 | — | — |
| 2004-09-22 | $5.41 | $5.41 | 37,100 | — | — |
| 2004-09-21 | $5.63 | $5.63 | 18,000 | — | — |
| 2004-09-20 | $5.71 | $5.71 | 11,400 | — | — |
| 2004-09-17 | $5.74 | $5.74 | 59,200 | — | — |
| 2004-09-16 | $5.80 | $5.80 | 7,300 | — | — |
| 2004-09-15 | $5.67 | $5.67 | 9,500 | — | — |
| 2004-09-14 | $5.49 | $5.49 | 20,200 | — | — |
| 2004-09-13 | $5.57 | $5.57 | 26,200 | — | — |
| 2004-09-10 | $5.55 | $5.55 | 24,600 | — | — |
| 2004-09-09 | $5.38 | $5.38 | 126,200 | — | — |
| 2004-09-08 | $5.32 | $5.32 | 19,000 | — | — |
| 2004-09-07 | $5.57 | $5.57 | 28,200 | — | — |
| 2004-09-03 | $5.50 | $5.50 | 31,500 | — | — |
| 2004-09-02 | $5.45 | $5.45 | 20,500 | — | — |
| 2004-09-01 | $5.32 | $5.32 | 62,500 | — | — |
| 2004-08-31 | $5.69 | $5.69 | 29,400 | — | — |
| 2004-08-30 | $5.32 | $5.32 | 31,300 | — | — |
| 2004-08-27 | $5.85 | $5.85 | 15,400 | — | — |
| 2004-08-26 | $5.57 | $5.57 | 15,200 | — | — |
| 2004-08-25 | $5.87 | $5.87 | 41,700 | — | — |
| 2004-08-24 | $5.45 | $5.45 | 83,300 | — | — |
| 2004-08-23 | $5.56 | $5.56 | 19,700 | — | — |
| 2004-08-20 | $5.73 | $5.73 | 18,400 | — | — |
| 2004-08-19 | $5.44 | $5.44 | 11,300 | — | — |
| 2004-08-18 | $5.69 | $5.69 | 20,100 | — | — |
| 2004-08-17 | $5.45 | $5.45 | 9,300 | — | — |
| 2004-08-16 | $5.69 | $5.69 | 8,500 | — | — |
| 2004-08-13 | $5.38 | $5.38 | 6,900 | — | — |
| 2004-08-12 | $5.21 | $5.21 | 11,800 | — | — |
| 2004-08-11 | $5.55 | $5.55 | 12,400 | — | — |
| 2004-08-10 | $5.89 | $5.89 | 16,500 | — | — |
| 2004-08-09 | $4.92 | $4.92 | 20,800 | — | — |
| 2004-08-06 | $5.00 | $5.00 | 26,900 | — | — |
| 2004-08-05 | $5.07 | $5.07 | 19,400 | — | — |
| 2004-08-04 | $5.59 | $5.59 | 15,900 | — | — |
| 2004-08-03 | $5.15 | $5.15 | 35,500 | — | — |
| 2004-08-02 | $5.63 | $5.63 | 20,600 | — | — |
| 2004-07-30 | $6.15 | $6.15 | 14,900 | — | — |
| 2004-07-29 | $6.21 | $6.21 | 41,900 | — | — |
| 2004-07-28 | $5.56 | $5.56 | 88,300 | — | — |
| 2004-07-27 | $6.33 | $6.33 | 19,700 | — | — |
| 2004-07-26 | $6.08 | $6.08 | 19,400 | — | — |
| 2004-07-23 | $6.26 | $6.26 | 25,900 | — | — |
| 2004-07-22 | $6.57 | $6.57 | 44,400 | — | — |
| 2004-07-21 | $6.60 | $6.60 | 36,300 | — | — |
| 2004-07-20 | $6.87 | $6.87 | 42,500 | — | — |
| 2004-07-19 | $6.39 | $6.39 | 32,800 | — | — |
| 2004-07-16 | $6.48 | $6.48 | 24,400 | — | — |
| 2004-07-15 | $6.52 | $6.52 | 56,200 | — | — |
| 2004-07-14 | $6.29 | $6.29 | 24,900 | — | — |
| 2004-07-13 | $6.31 | $6.31 | 15,800 | — | — |
| 2004-07-12 | $6.46 | $6.46 | 40,300 | — | — |
| 2004-07-09 | $5.90 | $5.90 | 23,600 | — | — |
| 2004-07-08 | $5.75 | $5.75 | 23,400 | — | — |
| 2004-07-07 | $6.27 | $6.27 | 12,400 | — | — |
| 2004-07-06 | $6.25 | $6.25 | 21,400 | — | — |
| 2004-07-02 | $6.54 | $6.54 | 11,800 | — | — |
| 2004-07-01 | $6.35 | $6.35 | 69,400 | — | — |
| 2004-06-30 | $6.59 | $6.59 | 29,500 | — | — |
| 2004-06-29 | $6.52 | $6.52 | 30,600 | — | — |
| 2004-06-28 | $6.29 | $6.29 | 29,700 | — | — |
| 2004-06-25 | $6.38 | $6.38 | 130,400 | — | — |
| 2004-06-24 | $6.77 | $6.77 | 44,500 | — | — |
| 2004-06-23 | $6.79 | $6.79 | 24,500 | — | — |
| 2004-06-22 | $6.58 | $6.58 | 40,300 | — | — |
| 2004-06-21 | $6.54 | $6.54 | 17,000 | — | — |
| 2004-06-18 | $6.83 | $6.83 | 62,900 | — | — |
| 2004-06-17 | $6.59 | $6.59 | 35,700 | — | — |
| 2004-06-16 | $6.90 | $6.90 | 39,000 | — | — |
| 2004-06-15 | $7.08 | $7.08 | 41,300 | — | — |
| 2004-06-14 | $7.04 | $7.04 | 51,800 | — | — |
| 2004-06-10 | $7.07 | $7.07 | 55,900 | — | — |
| 2004-06-09 | $6.87 | $6.87 | 46,400 | — | — |
| 2004-06-08 | $7.11 | $7.11 | 37,900 | — | — |
| 2004-06-07 | $7.14 | $7.14 | 20,100 | — | — |
| 2004-06-04 | $7.01 | $7.01 | 34,400 | — | — |
| 2004-06-03 | $7.01 | $7.01 | 18,200 | — | — |
| 2004-06-02 | $7.12 | $7.12 | 8,400 | — | — |
| 2004-06-01 | $7.17 | $7.17 | 30,000 | — | — |
| 2004-05-28 | $6.89 | $6.89 | 8,300 | — | — |
| 2004-05-27 | $7.17 | $7.17 | 12,700 | — | — |
| 2004-05-26 | $7.18 | $7.18 | 22,800 | — | — |
| 2004-05-25 | $7.10 | $7.10 | 81,400 | — | — |
| 2004-05-24 | $6.73 | $6.73 | 29,400 | — | — |
| 2004-05-21 | $6.69 | $6.69 | 9,600 | — | — |
| 2004-05-20 | $6.45 | $6.45 | 14,700 | — | — |
| 2004-05-19 | $6.52 | $6.52 | 18,400 | — | — |
| 2004-05-18 | $6.62 | $6.62 | 9,100 | — | — |
| 2004-05-17 | $6.55 | $6.55 | 20,000 | — | — |
| 2004-05-14 | $7.00 | $7.00 | 34,400 | — | — |
| 2004-05-13 | $7.08 | $7.08 | 41,600 | — | — |
| 2004-05-12 | $7.38 | $7.38 | 112,500 | — | — |
| 2004-05-11 | $6.01 | $6.01 | 24,200 | — | — |
| 2004-05-10 | $5.88 | $5.88 | 26,500 | — | — |
| 2004-05-07 | $5.93 | $5.93 | 41,500 | — | — |
| 2004-05-06 | $6.47 | $6.47 | 48,200 | — | — |
| 2004-05-05 | $6.38 | $6.38 | 50,800 | — | — |
| 2004-05-04 | $6.79 | $6.79 | 28,000 | — | — |
| 2004-05-03 | $6.85 | $6.85 | 37,600 | — | — |
| 2004-04-30 | $6.90 | $6.90 | 70,200 | — | — |
| 2004-04-29 | $7.50 | $7.50 | 69,300 | — | — |
| 2004-04-28 | $7.81 | $7.81 | 35,800 | — | — |
| 2004-04-27 | $8.20 | $8.20 | 32,000 | — | — |
| 2004-04-26 | $8.39 | $8.39 | 19,600 | — | — |
| 2004-04-23 | $8.84 | $8.84 | 39,600 | — | — |
| 2004-04-22 | $8.79 | $8.79 | 77,600 | — | — |
| 2004-04-21 | $8.16 | $8.16 | 25,500 | — | — |
| 2004-04-20 | $7.78 | $7.78 | 35,200 | — | — |
| 2004-04-19 | $8.12 | $8.12 | 28,200 | — | — |
| 2004-04-16 | $8.03 | $8.03 | 11,300 | — | — |
| 2004-04-15 | $8.16 | $8.16 | 24,200 | — | — |
| 2004-04-14 | $7.94 | $7.94 | 33,900 | — | — |
| 2004-04-13 | $7.51 | $7.51 | 36,700 | — | — |
| 2004-04-12 | $8.26 | $8.26 | 12,700 | — | — |
| 2004-04-08 | $7.98 | $7.98 | 31,400 | — | — |
| 2004-04-07 | $8.46 | $8.46 | 18,000 | — | — |
| 2004-04-06 | $8.20 | $8.20 | 15,100 | — | — |
| 2004-04-05 | $8.50 | $8.50 | 36,400 | — | — |
| 2004-04-02 | $8.35 | $8.35 | 32,600 | — | — |
| 2004-04-01 | $8.03 | $8.03 | 48,000 | — | — |
| 2004-03-31 | $7.71 | $7.71 | 8,700 | — | — |
| 2004-03-30 | $7.86 | $7.86 | 77,000 | — | — |
| 2004-03-29 | $7.70 | $7.70 | 52,100 | — | — |
| 2004-03-26 | $7.50 | $7.50 | 23,500 | — | — |
| 2004-03-25 | $7.56 | $7.56 | 22,600 | — | — |
| 2004-03-24 | $6.95 | $6.95 | 46,600 | — | — |
| 2004-03-23 | $6.70 | $6.70 | 35,300 | — | — |
| 2004-03-22 | $6.95 | $6.95 | 102,500 | — | — |
| 2004-03-19 | $7.09 | $7.09 | 48,000 | — | — |
| 2004-03-18 | $7.63 | $7.63 | 24,400 | — | — |
| 2004-03-17 | $7.91 | $7.91 | 46,600 | — | — |
| 2004-03-16 | $7.38 | $7.38 | 54,100 | — | — |
| 2004-03-15 | $7.50 | $7.50 | 38,700 | — | — |
| 2004-03-12 | $7.74 | $7.74 | 76,000 | — | — |
| 2004-03-11 | $7.46 | $7.46 | 41,900 | — | — |
| 2004-03-10 | $7.81 | $7.81 | 56,100 | — | — |
| 2004-03-09 | $8.00 | $8.00 | 139,400 | — | — |
| 2004-03-08 | $7.85 | $7.85 | 32,900 | — | — |
| 2004-03-05 | $7.95 | $7.95 | 24,400 | — | — |
| 2004-03-04 | $8.08 | $8.08 | 35,500 | — | — |
| 2004-03-03 | $8.09 | $8.09 | 26,700 | — | — |
| 2004-03-02 | $7.92 | $7.92 | 104,200 | — | — |
| 2004-03-01 | $8.53 | $8.53 | 645,000 | — | — |
| 2004-02-27 | $6.90 | $6.90 | 45,300 | — | — |
| 2004-02-26 | $7.15 | $7.15 | 18,600 | — | — |
| 2004-02-25 | $7.42 | $7.42 | 28,300 | — | — |
| 2004-02-24 | $7.89 | $7.89 | 74,600 | — | — |
| 2004-02-23 | $6.53 | $6.53 | 81,600 | — | — |
| 2004-02-20 | $7.20 | $7.20 | 41,200 | — | — |
| 2004-02-19 | $7.08 | $7.08 | 80,900 | — | — |
| 2004-02-18 | $8.13 | $8.13 | 9,000 | — | — |
| 2004-02-17 | $8.45 | $8.45 | 38,700 | — | — |
| 2004-02-13 | $8.35 | $8.35 | 35,100 | — | — |
| 2004-02-12 | $8.45 | $8.45 | 33,700 | — | — |
| 2004-02-11 | $8.92 | $8.92 | 37,600 | — | — |
| 2004-02-10 | $8.89 | $8.89 | 37,200 | — | — |
| 2004-02-09 | $8.60 | $8.60 | 16,800 | — | — |
| 2004-02-06 | $8.24 | $8.24 | 60,400 | — | — |
| 2004-02-05 | $8.20 | $8.20 | 86,700 | — | — |
| 2004-02-04 | $8.17 | $8.17 | 44,000 | — | — |
| 2004-02-03 | $8.68 | $8.68 | 27,300 | — | — |
| 2004-02-02 | $8.80 | $8.80 | 68,800 | — | — |
| 2004-01-30 | $8.75 | $8.75 | 23,300 | — | — |
| 2004-01-29 | $8.90 | $8.90 | 23,100 | — | — |
| 2004-01-28 | $9.25 | $9.25 | 44,600 | — | — |
| 2004-01-27 | $8.86 | $8.86 | 47,700 | — | — |
| 2004-01-26 | $9.23 | $9.23 | 65,400 | — | — |
| 2004-01-23 | $9.27 | $9.27 | 57,800 | — | — |
| 2004-01-22 | $9.15 | $9.15 | 146,300 | — | — |
| 2004-01-21 | $9.95 | $9.95 | 170,400 | — | — |
| 2004-01-20 | $9.22 | $9.22 | 61,800 | — | — |
| 2004-01-16 | $8.39 | $8.39 | 85,600 | — | — |
| 2004-01-15 | $8.26 | $8.26 | 80,300 | — | — |
| 2004-01-14 | $8.14 | $8.14 | 83,700 | — | — |
| 2004-01-13 | $7.91 | $7.91 | 25,500 | — | — |
| 2004-01-12 | $8.00 | $8.00 | 35,600 | — | — |
| 2004-01-09 | $7.79 | $7.79 | 46,000 | — | — |
| 2004-01-08 | $8.20 | $8.20 | 29,800 | — | — |
| 2004-01-07 | $8.28 | $8.28 | 87,300 | — | — |
| 2004-01-06 | $7.80 | $7.80 | 57,300 | — | — |
| 2004-01-05 | $7.85 | $7.85 | 19,300 | — | — |
| 2004-01-02 | $8.00 | $8.00 | 31,400 | — | — |