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
- 1986-11-17 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 | $6.72 | $8.76 | 252,300 | — | — |
| 2004-12-30 | $6.81 | $8.88 | 172,000 | — | — |
| 2004-12-29 | $6.76 | $8.81 | 206,100 | — | — |
| 2004-12-28 | $6.91 | $9.01 | 283,700 | — | — |
| 2004-12-27 | $6.88 | $8.97 | 451,100 | — | — |
| 2004-12-23 | $7.12 | $9.28 | 375,400 | — | — |
| 2004-12-22 | $7.05 | $9.19 | 597,400 | — | — |
| 2004-12-21 | $6.67 | $8.69 | 318,800 | — | — |
| 2004-12-20 | $6.75 | $8.80 | 192,700 | — | — |
| 2004-12-17 | $6.96 | $9.07 | 173,500 | — | — |
| 2004-12-16 | $6.94 | $9.05 | 445,000 | — | — |
| 2004-12-15 | $7.04 | $9.18 | 204,500 | — | — |
| 2004-12-14 | $7.05 | $9.19 | 173,900 | — | — |
| 2004-12-13 | $7.03 | $9.16 | 179,500 | — | — |
| 2004-12-10 | $7.08 | $9.23 | 152,000 | — | — |
| 2004-12-09 | $7.10 | $9.25 | 128,000 | — | — |
| 2004-12-08 | $7.11 | $9.27 | 177,500 | — | — |
| 2004-12-07 | $6.95 | $9.06 | 223,300 | — | — |
| 2004-12-06 | $7.21 | $9.40 | 235,800 | — | — |
| 2004-12-03 | $7.42 | $9.67 | 217,300 | — | — |
| 2004-12-02 | $7.27 | $9.48 | 285,400 | — | — |
| 2004-12-01 | $7.31 | $9.53 | 336,500 | — | — |
| 2004-11-30 | $7.16 | $9.33 | 225,500 | — | — |
| 2004-11-29 | $7.20 | $9.38 | 370,100 | — | — |
| 2004-11-26 | $7.06 | $9.20 | 53,200 | — | — |
| 2004-11-24 | $7.06 | $9.20 | 128,900 | — | — |
| 2004-11-23 | $7.07 | $9.21 | 220,600 | — | — |
| 2004-11-22 | $7.18 | $9.36 | 262,900 | — | — |
| 2004-11-19 | $7.18 | $9.36 | 175,000 | — | — |
| 2004-11-18 | $7.30 | $9.51 | 176,500 | — | — |
| 2004-11-17 | $7.12 | $9.28 | 237,400 | — | — |
| 2004-11-16 | $7.19 | $9.37 | 133,800 | — | — |
| 2004-11-15 | $7.38 | $9.62 | 122,000 | — | — |
| 2004-11-12 | $7.38 | $9.62 | 233,300 | — | — |
| 2004-11-11 | $7.45 | $9.71 | 181,900 | — | — |
| 2004-11-10 | $7.24 | $9.44 | 185,600 | — | — |
| 2004-11-09 | $7.19 | $9.37 | 155,500 | — | — |
| 2004-11-08 | $7.10 | $9.25 | 266,300 | — | — |
| 2004-11-05 | $7.37 | $9.61 | 296,900 | — | — |
| 2004-11-04 | $7.37 | $9.61 | 288,200 | — | — |
| 2004-11-03 | $7.33 | $9.55 | 1,210,100 | — | — |
| 2004-11-02 | $6.77 | $8.82 | 304,900 | — | — |
| 2004-11-01 | $6.94 | $9.05 | 281,400 | — | — |
| 2004-10-29 | $6.75 | $8.80 | 209,200 | — | — |
| 2004-10-28 | $6.76 | $8.81 | 164,000 | — | — |
| 2004-10-27 | $6.89 | $8.98 | 151,900 | — | — |
| 2004-10-26 | $6.77 | $8.82 | 117,400 | — | — |
| 2004-10-25 | $6.82 | $8.89 | 201,600 | — | — |
| 2004-10-22 | $6.82 | $8.89 | 329,600 | — | — |
| 2004-10-21 | $6.93 | $9.03 | 716,100 | — | — |
| 2004-10-20 | $6.98 | $9.10 | 1,499,100 | — | — |
| 2004-10-19 | $6.40 | $8.34 | 623,500 | — | — |
| 2004-10-18 | $6.79 | $8.85 | 1,521,000 | — | — |
| 2004-10-15 | $5.88 | $7.66 | 358,000 | — | — |
| 2004-10-14 | $5.54 | $7.22 | 148,800 | — | — |
| 2004-10-13 | $5.71 | $7.44 | 139,400 | — | — |
| 2004-10-12 | $6.01 | $7.83 | 140,300 | — | — |
| 2004-10-11 | $6.00 | $7.82 | 530,100 | — | — |
| 2004-10-08 | $5.98 | $7.79 | 249,400 | — | — |
| 2004-10-07 | $6.06 | $7.90 | 352,500 | — | — |
| 2004-10-06 | $6.13 | $7.99 | 439,600 | — | — |
| 2004-10-05 | $6.19 | $8.07 | 383,800 | — | — |
| 2004-10-04 | $6.20 | $8.08 | 403,100 | — | — |
| 2004-10-01 | $6.22 | $8.11 | 202,500 | — | — |
| 2004-09-30 | $6.30 | $8.21 | 167,000 | — | — |
| 2004-09-29 | $6.25 | $8.15 | 165,500 | — | — |
| 2004-09-28 | $6.25 | $8.15 | 416,500 | — | — |
| 2004-09-27 | $6.20 | $8.08 | 235,900 | — | — |
| 2004-09-24 | $6.34 | $8.26 | 79,800 | — | — |
| 2004-09-23 | $6.44 | $8.39 | 113,500 | — | — |
| 2004-09-22 | $6.47 | $8.43 | 221,000 | — | — |
| 2004-09-21 | $6.62 | $8.63 | 130,800 | — | — |
| 2004-09-20 | $6.50 | $8.47 | 257,100 | — | — |
| 2004-09-17 | $6.57 | $8.56 | 303,300 | — | — |
| 2004-09-16 | $6.70 | $8.73 | 172,400 | — | — |
| 2004-09-15 | $6.62 | $8.63 | 107,400 | — | — |
| 2004-09-14 | $6.58 | $8.58 | 130,900 | — | — |
| 2004-09-13 | $6.69 | $8.72 | 131,800 | — | — |
| 2004-09-10 | $6.59 | $8.59 | 165,900 | — | — |
| 2004-09-09 | $6.45 | $8.41 | 321,800 | — | — |
| 2004-09-08 | $6.15 | $8.02 | 236,600 | — | — |
| 2004-09-07 | $6.45 | $8.41 | 126,700 | — | — |
| 2004-09-03 | $6.49 | $8.46 | 107,900 | — | — |
| 2004-09-02 | $6.45 | $8.41 | 77,800 | — | — |
| 2004-09-01 | $6.38 | $8.32 | 299,400 | — | — |
| 2004-08-31 | $6.27 | $8.17 | 119,500 | — | — |
| 2004-08-30 | $6.25 | $8.15 | 137,200 | — | — |
| 2004-08-27 | $6.25 | $8.15 | 125,600 | — | — |
| 2004-08-26 | $6.25 | $8.15 | 110,100 | — | — |
| 2004-08-25 | $6.39 | $8.33 | 284,400 | — | — |
| 2004-08-24 | $6.22 | $8.11 | 280,300 | — | — |
| 2004-08-23 | $6.07 | $7.91 | 371,600 | — | — |
| 2004-08-20 | $6.42 | $8.37 | 278,100 | — | — |
| 2004-08-19 | $6.10 | $7.95 | 350,100 | — | — |
| 2004-08-18 | $6.06 | $7.90 | 363,500 | — | — |
| 2004-08-17 | $5.66 | $7.38 | 264,600 | — | — |
| 2004-08-16 | $5.39 | $7.02 | 189,000 | — | — |
| 2004-08-13 | $5.37 | $7.00 | 329,100 | — | — |
| 2004-08-12 | $5.37 | $7.00 | 245,200 | — | — |
| 2004-08-11 | $5.46 | $7.12 | 299,900 | — | — |
| 2004-08-10 | $5.45 | $7.10 | 342,500 | — | — |
| 2004-08-09 | $5.22 | $6.80 | 504,800 | — | — |
| 2004-08-06 | $5.20 | $6.78 | 874,000 | — | — |
| 2004-08-05 | $5.55 | $7.23 | 935,900 | — | — |
| 2004-08-04 | $5.93 | $7.73 | 3,306,600 | — | — |
| 2004-08-03 | $7.35 | $9.58 | 324,700 | — | — |
| 2004-08-02 | $7.55 | $9.84 | 418,700 | — | — |
| 2004-07-30 | $7.75 | $10.10 | 506,200 | — | — |
| 2004-07-29 | $7.30 | $9.51 | 231,200 | — | — |
| 2004-07-28 | $7.15 | $9.32 | 181,700 | — | — |
| 2004-07-27 | $7.50 | $9.77 | 242,500 | — | — |
| 2004-07-26 | $7.13 | $9.29 | 233,600 | — | — |
| 2004-07-23 | $7.40 | $9.64 | 214,500 | — | — |
| 2004-07-22 | $7.70 | $10.04 | 347,200 | — | — |
| 2004-07-21 | $7.48 | $9.75 | 424,200 | — | — |
| 2004-07-20 | $8.04 | $10.48 | 366,700 | — | — |
| 2004-07-19 | $7.74 | $10.09 | 545,600 | — | — |
| 2004-07-16 | $7.93 | $10.34 | 350,300 | — | — |
| 2004-07-15 | $8.07 | $10.52 | 278,100 | — | — |
| 2004-07-14 | $8.16 | $10.64 | 239,700 | — | — |
| 2004-07-13 | $8.27 | $10.78 | 211,400 | — | — |
| 2004-07-12 | $8.22 | $10.71 | 413,200 | — | — |
| 2004-07-09 | $8.45 | $11.01 | 239,900 | — | — |
| 2004-07-08 | $8.43 | $10.99 | 781,000 | — | — |
| 2004-07-07 | $8.55 | $11.14 | 1,140,000 | — | — |
| 2004-07-06 | $9.09 | $11.85 | 727,200 | — | — |
| 2004-07-02 | $9.35 | $12.19 | 495,100 | — | — |
| 2004-07-01 | $9.57 | $12.47 | 475,200 | — | — |
| 2004-06-30 | $9.73 | $12.68 | 757,200 | — | — |
| 2004-06-29 | $9.69 | $12.63 | 1,329,800 | — | — |
| 2004-06-28 | $9.80 | $12.77 | 4,445,400 | — | — |
| 2004-06-25 | $9.49 | $12.37 | 4,166,500 | — | — |
| 2004-06-24 | $9.25 | $12.06 | 1,815,600 | — | — |
| 2004-06-23 | $9.44 | $12.30 | 15,557,800 | — | — |
| 2004-06-22 | $7.71 | $10.05 | 290,100 | — | — |
| 2004-06-21 | $7.72 | $10.06 | 836,200 | — | — |
| 2004-06-18 | $7.61 | $9.92 | 432,900 | — | — |
| 2004-06-17 | $7.35 | $9.58 | 340,200 | — | — |
| 2004-06-16 | $7.53 | $9.81 | 352,300 | — | — |
| 2004-06-15 | $7.79 | $10.15 | 452,900 | — | — |
| 2004-06-14 | $7.76 | $10.11 | 963,900 | — | — |
| 2004-06-10 | $7.50 | $9.77 | 583,700 | — | — |
| 2004-06-09 | $7.54 | $9.83 | 911,600 | — | — |
| 2004-06-08 | $7.07 | $9.21 | 183,800 | — | — |
| 2004-06-07 | $7.20 | $9.38 | 234,600 | — | — |
| 2004-06-04 | $7.11 | $9.27 | 227,500 | — | — |
| 2004-06-03 | $7.04 | $9.18 | 179,200 | — | — |
| 2004-06-02 | $7.36 | $9.59 | 128,200 | — | — |
| 2004-06-01 | $7.18 | $9.36 | 274,100 | — | — |
| 2004-05-28 | $7.39 | $9.63 | 387,200 | — | — |
| 2004-05-27 | $7.45 | $9.71 | 610,200 | — | — |
| 2004-05-26 | $7.31 | $9.53 | 354,000 | — | — |
| 2004-05-25 | $7.19 | $9.37 | 358,200 | — | — |
| 2004-05-24 | $7.00 | $9.12 | 197,700 | — | — |
| 2004-05-21 | $6.85 | $8.93 | 168,200 | — | — |
| 2004-05-20 | $6.90 | $8.99 | 178,400 | — | — |
| 2004-05-19 | $6.81 | $8.88 | 229,400 | — | — |
| 2004-05-18 | $6.91 | $9.01 | 253,500 | — | — |
| 2004-05-17 | $6.93 | $9.03 | 545,000 | — | — |
| 2004-05-14 | $7.29 | $9.50 | 280,000 | — | — |
| 2004-05-13 | $7.38 | $9.62 | 276,300 | — | — |
| 2004-05-12 | $7.92 | $10.32 | 224,400 | — | — |
| 2004-05-11 | $7.65 | $9.97 | 370,700 | — | — |
| 2004-05-10 | $7.26 | $9.46 | 631,600 | — | — |
| 2004-05-07 | $7.84 | $10.22 | 381,400 | — | — |
| 2004-05-06 | $8.20 | $10.69 | 242,200 | — | — |
| 2004-05-05 | $8.24 | $10.74 | 319,300 | — | — |
| 2004-05-04 | $8.30 | $10.82 | 712,600 | — | — |
| 2004-05-03 | $8.46 | $11.03 | 434,200 | — | — |
| 2004-04-30 | $8.39 | $10.93 | 656,000 | — | — |
| 2004-04-29 | $8.93 | $11.64 | 760,800 | — | — |
| 2004-04-28 | $9.50 | $12.38 | 904,700 | — | — |
| 2004-04-27 | $10.24 | $13.35 | 516,500 | — | — |
| 2004-04-26 | $9.92 | $12.93 | 494,200 | — | — |
| 2004-04-23 | $9.65 | $12.58 | 371,500 | — | — |
| 2004-04-22 | $9.84 | $12.82 | 425,200 | — | — |
| 2004-04-21 | $9.60 | $12.51 | 366,500 | — | — |
| 2004-04-20 | $9.34 | $12.17 | 579,300 | — | — |
| 2004-04-19 | $9.70 | $12.64 | 381,900 | — | — |
| 2004-04-16 | $9.37 | $12.21 | 326,000 | — | — |
| 2004-04-15 | $9.22 | $12.02 | 228,100 | — | — |
| 2004-04-14 | $9.41 | $12.26 | 495,300 | — | — |
| 2004-04-13 | $9.25 | $12.06 | 492,700 | — | — |
| 2004-04-12 | $9.69 | $12.63 | 383,200 | — | — |
| 2004-04-08 | $9.56 | $12.46 | 454,700 | — | — |
| 2004-04-07 | $9.68 | $12.62 | 1,731,800 | — | — |
| 2004-04-06 | $10.10 | $13.16 | 470,700 | — | — |
| 2004-04-05 | $10.28 | $13.40 | 674,200 | — | — |
| 2004-04-02 | $10.25 | $13.36 | 877,900 | — | — |
| 2004-04-01 | $10.20 | $13.29 | 986,100 | — | — |
| 2004-03-31 | $10.39 | $13.54 | 1,885,500 | — | — |
| 2004-03-30 | $10.14 | $13.22 | 2,664,800 | — | — |
| 2004-03-29 | $10.50 | $13.68 | 16,300,500 | — | — |
| 2004-03-26 | $9.70 | $12.64 | 8,813,800 | — | — |
| 2004-03-25 | $8.15 | $10.62 | 221,800 | — | — |
| 2004-03-24 | $7.99 | $10.41 | 227,300 | — | — |
| 2004-03-23 | $8.08 | $10.53 | 684,300 | — | — |
| 2004-03-22 | $7.80 | $10.17 | 282,500 | — | — |
| 2004-03-19 | $7.93 | $10.34 | 261,600 | — | — |
| 2004-03-18 | $7.85 | $10.23 | 202,400 | — | — |
| 2004-03-17 | $7.85 | $10.23 | 342,600 | — | — |
| 2004-03-16 | $7.46 | $9.72 | 250,600 | — | — |
| 2004-03-15 | $7.24 | $9.44 | 378,100 | — | — |
| 2004-03-12 | $7.94 | $10.35 | 337,100 | — | — |
| 2004-03-11 | $7.73 | $10.07 | 288,700 | — | — |
| 2004-03-10 | $8.09 | $10.54 | 337,600 | — | — |
| 2004-03-09 | $8.45 | $11.01 | 153,200 | — | — |
| 2004-03-08 | $8.53 | $11.12 | 270,800 | — | — |
| 2004-03-05 | $8.98 | $11.70 | 151,900 | — | — |
| 2004-03-04 | $9.00 | $11.73 | 466,700 | — | — |
| 2004-03-03 | $8.80 | $11.47 | 101,300 | — | — |
| 2004-03-02 | $8.74 | $11.39 | 87,900 | — | — |
| 2004-03-01 | $8.75 | $11.40 | 114,400 | — | — |
| 2004-02-27 | $8.76 | $11.42 | 163,900 | — | — |
| 2004-02-26 | $8.78 | $11.44 | 124,300 | — | — |
| 2004-02-25 | $8.60 | $11.21 | 167,400 | — | — |
| 2004-02-24 | $8.46 | $11.03 | 144,300 | — | — |
| 2004-02-23 | $8.50 | $11.08 | 218,700 | — | — |
| 2004-02-20 | $8.78 | $11.44 | 383,100 | — | — |
| 2004-02-19 | $8.67 | $11.30 | 227,800 | — | — |
| 2004-02-18 | $8.81 | $11.48 | 90,200 | — | — |
| 2004-02-17 | $8.80 | $11.47 | 78,400 | — | — |
| 2004-02-13 | $8.62 | $11.23 | 205,300 | — | — |
| 2004-02-12 | $8.70 | $11.34 | 210,700 | — | — |
| 2004-02-11 | $8.85 | $11.53 | 254,600 | — | — |
| 2004-02-10 | $8.77 | $11.43 | 386,900 | — | — |
| 2004-02-09 | $9.07 | $11.82 | 285,500 | — | — |
| 2004-02-06 | $8.64 | $11.26 | 560,400 | — | — |
| 2004-02-05 | $8.73 | $11.38 | 179,400 | — | — |
| 2004-02-04 | $8.98 | $11.70 | 161,300 | — | — |
| 2004-02-03 | $9.10 | $11.86 | 179,300 | — | — |
| 2004-02-02 | $9.15 | $11.93 | 219,900 | — | — |
| 2004-01-30 | $9.30 | $12.12 | 534,900 | — | — |
| 2004-01-29 | $9.35 | $12.19 | 309,100 | — | — |
| 2004-01-28 | $9.20 | $11.99 | 392,600 | — | — |
| 2004-01-27 | $9.43 | $12.29 | 377,800 | — | — |
| 2004-01-26 | $9.67 | $12.60 | 721,100 | — | — |
| 2004-01-23 | $9.46 | $12.33 | 794,400 | — | — |
| 2004-01-22 | $8.75 | $11.40 | 208,000 | — | — |
| 2004-01-21 | $8.90 | $11.60 | 1,286,800 | — | — |
| 2004-01-20 | $8.15 | $10.62 | 302,300 | — | — |
| 2004-01-16 | $7.90 | $10.30 | 463,800 | — | — |
| 2004-01-15 | $8.19 | $10.67 | 172,600 | — | — |
| 2004-01-14 | $8.16 | $10.64 | 145,100 | — | — |
| 2004-01-13 | $8.32 | $10.84 | 167,400 | — | — |
| 2004-01-12 | $8.36 | $10.90 | 284,500 | — | — |
| 2004-01-09 | $8.29 | $10.80 | 409,700 | — | — |
| 2004-01-08 | $8.00 | $10.43 | 199,800 | — | — |
| 2004-01-07 | $7.94 | $10.35 | 247,200 | — | — |
| 2004-01-06 | $8.05 | $10.49 | 209,100 | — | — |
| 2004-01-05 | $8.02 | $10.45 | 209,700 | — | — |
| 2004-01-02 | $7.92 | $10.32 | 175,200 | — | — |