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
- 1997-07-17 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 | $8.51 | $9.65 | 430,400 | — | — |
| 2004-12-30 | $8.66 | $9.82 | 130,800 | — | — |
| 2004-12-29 | $8.62 | $9.78 | 149,200 | — | — |
| 2004-12-28 | $8.58 | $9.73 | 213,600 | — | — |
| 2004-12-27 | $8.52 | $9.66 | 156,400 | — | — |
| 2004-12-23 | $8.55 | $9.70 | 252,800 | — | — |
| 2004-12-22 | $8.58 | $9.73 | 170,000 | — | — |
| 2004-12-21 | $8.51 | $9.65 | 264,400 | — | — |
| 2004-12-20 | $8.53 | $9.67 | 464,000 | — | — |
| 2004-12-17 | $8.64 | $9.80 | 465,600 | — | — |
| 2004-12-16 | $8.72 | $9.88 | 179,600 | — | — |
| 2004-12-15 | $8.79 | $9.97 | 218,800 | — | — |
| 2004-12-14 | $8.72 | $9.89 | 174,800 | — | — |
| 2004-12-13 | $8.65 | $9.81 | 386,000 | — | — |
| 2004-12-10 | $8.68 | $9.84 | 428,000 | — | — |
| 2004-12-09 | $8.58 | $9.73 | 548,800 | — | — |
| 2004-12-08 | $8.74 | $9.91 | 593,600 | — | — |
| 2004-12-07 | $8.94 | $10.14 | 356,000 | — | — |
| 2004-12-06 | $8.94 | $10.13 | 250,000 | — | — |
| 2004-12-03 | $9.07 | $10.29 | 455,200 | — | — |
| 2004-12-02 | $9.21 | $10.44 | 210,400 | — | — |
| 2004-12-01 | $9.17 | $10.40 | 378,000 | — | — |
| 2004-11-30 | $8.91 | $10.11 | 346,800 | — | — |
| 2004-11-29 | $8.96 | $10.16 | 424,000 | — | — |
| 2004-11-26 | $8.80 | $9.98 | 126,800 | — | — |
| 2004-11-24 | $8.79 | $9.96 | 300,400 | — | — |
| 2004-11-23 | $8.77 | $9.95 | 322,000 | — | — |
| 2004-11-22 | $8.85 | $10.03 | 350,000 | — | — |
| 2004-11-19 | $8.61 | $9.76 | 381,200 | — | — |
| 2004-11-18 | $8.58 | $9.73 | 280,800 | — | — |
| 2004-11-17 | $8.62 | $9.78 | 350,800 | — | — |
| 2004-11-16 | $8.58 | $9.73 | 248,400 | — | — |
| 2004-11-15 | $8.68 | $9.84 | 283,600 | — | — |
| 2004-11-12 | $8.49 | $9.63 | 259,600 | — | — |
| 2004-11-11 | $8.39 | $9.51 | 217,600 | — | — |
| 2004-11-10 | $8.33 | $9.45 | 234,400 | — | — |
| 2004-11-09 | $8.16 | $9.25 | 221,200 | — | — |
| 2004-11-08 | $8.12 | $9.21 | 310,800 | — | — |
| 2004-11-05 | $7.95 | $9.02 | 222,000 | — | — |
| 2004-11-04 | $7.96 | $9.03 | 2,298,400 | — | — |
| 2004-11-03 | $7.94 | $9.00 | 622,000 | — | — |
| 2004-11-02 | $8.01 | $9.09 | 133,600 | — | — |
| 2004-11-01 | $8.10 | $9.18 | 187,200 | — | — |
| 2004-10-29 | $8.07 | $9.16 | 111,200 | — | — |
| 2004-10-28 | $8.05 | $9.13 | 144,000 | — | — |
| 2004-10-27 | $8.03 | $9.10 | 158,000 | — | — |
| 2004-10-26 | $8.02 | $9.07 | 218,000 | — | — |
| 2004-10-25 | $7.99 | $9.04 | 226,800 | — | — |
| 2004-10-22 | $7.97 | $9.02 | 104,000 | — | — |
| 2004-10-21 | $8.05 | $9.10 | 108,000 | — | — |
| 2004-10-20 | $8.00 | $9.04 | 107,600 | — | — |
| 2004-10-19 | $7.92 | $8.96 | 224,800 | — | — |
| 2004-10-18 | $7.98 | $9.03 | 451,200 | — | — |
| 2004-10-15 | $8.06 | $9.12 | 374,400 | — | — |
| 2004-10-14 | $7.87 | $8.91 | 531,200 | — | — |
| 2004-10-13 | $7.78 | $8.80 | 692,000 | — | — |
| 2004-10-12 | $7.44 | $8.42 | 121,600 | — | — |
| 2004-10-11 | $7.50 | $8.48 | 258,800 | — | — |
| 2004-10-08 | $7.32 | $8.28 | 94,400 | — | — |
| 2004-10-07 | $7.35 | $8.31 | 88,000 | — | — |
| 2004-10-06 | $7.41 | $8.38 | 180,000 | — | — |
| 2004-10-05 | $7.30 | $8.26 | 212,000 | — | — |
| 2004-10-04 | $7.40 | $8.37 | 224,800 | — | — |
| 2004-10-01 | $7.48 | $8.46 | 330,800 | — | — |
| 2004-09-30 | $7.43 | $8.41 | 242,400 | — | — |
| 2004-09-29 | $7.28 | $8.23 | 85,200 | — | — |
| 2004-09-28 | $7.22 | $8.17 | 136,000 | — | — |
| 2004-09-27 | $7.07 | $8.00 | 170,800 | — | — |
| 2004-09-24 | $7.10 | $8.03 | 171,200 | — | — |
| 2004-09-23 | $7.09 | $8.02 | 285,200 | — | — |
| 2004-09-22 | $7.09 | $8.02 | 298,800 | — | — |
| 2004-09-21 | $7.14 | $8.07 | 184,000 | — | — |
| 2004-09-20 | $7.27 | $8.22 | 405,200 | — | — |
| 2004-09-17 | $7.31 | $8.27 | 204,800 | — | — |
| 2004-09-16 | $7.29 | $8.25 | 166,800 | — | — |
| 2004-09-15 | $7.21 | $8.16 | 135,600 | — | — |
| 2004-09-14 | $7.29 | $8.24 | 112,800 | — | — |
| 2004-09-13 | $7.31 | $8.27 | 308,000 | — | — |
| 2004-09-10 | $7.36 | $8.32 | 197,600 | — | — |
| 2004-09-09 | $7.18 | $8.12 | 491,200 | — | — |
| 2004-09-08 | $7.01 | $7.93 | 381,200 | — | — |
| 2004-09-07 | $7.03 | $7.95 | 369,600 | — | — |
| 2004-09-03 | $6.91 | $7.81 | 283,600 | — | — |
| 2004-09-02 | $6.85 | $7.75 | 141,200 | — | — |
| 2004-09-01 | $6.55 | $7.41 | 174,400 | — | — |
| 2004-08-31 | $6.55 | $7.41 | 181,200 | — | — |
| 2004-08-30 | $6.54 | $7.40 | 228,800 | — | — |
| 2004-08-27 | $6.50 | $7.35 | 108,400 | — | — |
| 2004-08-26 | $6.44 | $7.28 | 70,400 | — | — |
| 2004-08-25 | $6.51 | $7.36 | 161,600 | — | — |
| 2004-08-24 | $6.39 | $7.23 | 140,800 | — | — |
| 2004-08-23 | $6.36 | $7.19 | 99,200 | — | — |
| 2004-08-20 | $6.42 | $7.27 | 52,400 | — | — |
| 2004-08-19 | $6.44 | $7.28 | 120,000 | — | — |
| 2004-08-18 | $6.35 | $7.18 | 612,000 | — | — |
| 2004-08-17 | $6.25 | $7.07 | 126,800 | — | — |
| 2004-08-16 | $6.33 | $7.16 | 272,000 | — | — |
| 2004-08-13 | $6.29 | $7.11 | 56,800 | — | — |
| 2004-08-12 | $6.30 | $7.13 | 35,600 | — | — |
| 2004-08-11 | $6.32 | $7.15 | 55,600 | — | — |
| 2004-08-10 | $6.38 | $7.21 | 62,000 | — | — |
| 2004-08-09 | $6.28 | $7.10 | 149,600 | — | — |
| 2004-08-06 | $6.31 | $7.14 | 92,000 | — | — |
| 2004-08-05 | $6.28 | $7.11 | 156,400 | — | — |
| 2004-08-04 | $6.34 | $7.18 | 162,400 | — | — |
| 2004-08-03 | $6.41 | $7.25 | 251,200 | — | — |
| 2004-08-02 | $6.50 | $7.36 | 166,800 | — | — |
| 2004-07-30 | $6.39 | $7.23 | 98,800 | — | — |
| 2004-07-29 | $6.52 | $7.38 | 114,800 | — | — |
| 2004-07-28 | $6.34 | $7.18 | 211,200 | — | — |
| 2004-07-27 | $6.34 | $7.14 | 109,600 | — | — |
| 2004-07-26 | $6.22 | $7.01 | 268,800 | — | — |
| 2004-07-23 | $6.24 | $7.04 | 590,800 | — | — |
| 2004-07-22 | $6.25 | $7.04 | 300,800 | — | — |
| 2004-07-21 | $6.20 | $6.99 | 145,600 | — | — |
| 2004-07-20 | $6.27 | $7.07 | 105,600 | — | — |
| 2004-07-19 | $6.18 | $6.97 | 158,000 | — | — |
| 2004-07-16 | $6.14 | $6.92 | 167,600 | — | — |
| 2004-07-15 | $6.23 | $7.02 | 379,200 | — | — |
| 2004-07-14 | $6.24 | $7.04 | 551,600 | — | — |
| 2004-07-13 | $5.97 | $6.73 | 388,400 | — | — |
| 2004-07-12 | $5.44 | $6.13 | 618,000 | — | — |
| 2004-07-09 | $5.97 | $6.73 | 148,000 | — | — |
| 2004-07-08 | $5.74 | $6.48 | 100,800 | — | — |
| 2004-07-07 | $5.73 | $6.46 | 66,800 | — | — |
| 2004-07-06 | $5.86 | $6.61 | 114,800 | — | — |
| 2004-07-02 | $5.66 | $6.38 | 488,400 | — | — |
| 2004-07-01 | $5.77 | $6.50 | 382,400 | — | — |
| 2004-06-30 | $5.83 | $6.57 | 140,800 | — | — |
| 2004-06-29 | $5.79 | $6.53 | 108,400 | — | — |
| 2004-06-28 | $5.71 | $6.44 | 138,800 | — | — |
| 2004-06-25 | $5.86 | $6.61 | 156,400 | — | — |
| 2004-06-24 | $5.65 | $6.37 | 124,800 | — | — |
| 2004-06-23 | $5.64 | $6.36 | 127,600 | — | — |
| 2004-06-22 | $5.58 | $6.29 | 60,400 | — | — |
| 2004-06-21 | $5.58 | $6.29 | 134,400 | — | — |
| 2004-06-18 | $5.61 | $6.33 | 224,400 | — | — |
| 2004-06-17 | $5.66 | $6.38 | 132,000 | — | — |
| 2004-06-16 | $5.73 | $6.46 | 67,600 | — | — |
| 2004-06-15 | $5.72 | $6.45 | 74,800 | — | — |
| 2004-06-14 | $5.69 | $6.41 | 113,200 | — | — |
| 2004-06-10 | $5.76 | $6.49 | 102,400 | — | — |
| 2004-06-09 | $5.70 | $6.43 | 51,200 | — | — |
| 2004-06-08 | $5.75 | $6.49 | 46,800 | — | — |
| 2004-06-07 | $5.75 | $6.48 | 63,600 | — | — |
| 2004-06-04 | $5.76 | $6.49 | 78,800 | — | — |
| 2004-06-03 | $5.79 | $6.53 | 117,600 | — | — |
| 2004-06-02 | $5.91 | $6.66 | 79,200 | — | — |
| 2004-06-01 | $6.01 | $6.78 | 70,800 | — | — |
| 2004-05-28 | $6.05 | $6.82 | 118,000 | — | — |
| 2004-05-27 | $5.99 | $6.75 | 213,600 | — | — |
| 2004-05-26 | $6.00 | $6.77 | 324,000 | — | — |
| 2004-05-25 | $5.82 | $6.56 | 136,400 | — | — |
| 2004-05-24 | $5.61 | $6.33 | 55,600 | — | — |
| 2004-05-21 | $5.59 | $6.30 | 74,400 | — | — |
| 2004-05-20 | $5.44 | $6.13 | 1,022,800 | — | — |
| 2004-05-19 | $5.51 | $6.21 | 124,000 | — | — |
| 2004-05-18 | $5.65 | $6.37 | 124,400 | — | — |
| 2004-05-17 | $5.55 | $6.26 | 66,400 | — | — |
| 2004-05-14 | $5.58 | $6.29 | 70,000 | — | — |
| 2004-05-13 | $5.64 | $6.36 | 81,600 | — | — |
| 2004-05-12 | $5.77 | $6.51 | 127,200 | — | — |
| 2004-05-11 | $5.64 | $6.36 | 143,200 | — | — |
| 2004-05-10 | $5.63 | $6.35 | 164,000 | — | — |
| 2004-05-07 | $5.68 | $6.40 | 66,400 | — | — |
| 2004-05-06 | $5.97 | $6.74 | 55,600 | — | — |
| 2004-05-05 | $5.98 | $6.74 | 88,400 | — | — |
| 2004-05-04 | $5.98 | $6.74 | 152,400 | — | — |
| 2004-05-03 | $5.89 | $6.64 | 379,600 | — | — |
| 2004-04-30 | $5.96 | $6.72 | 224,000 | — | — |
| 2004-04-29 | $6.00 | $6.77 | 135,600 | — | — |
| 2004-04-28 | $6.07 | $6.84 | 216,800 | — | — |
| 2004-04-27 | $6.16 | $6.93 | 164,000 | — | — |
| 2004-04-26 | $6.21 | $6.98 | 164,800 | — | — |
| 2004-04-23 | $6.14 | $6.90 | 85,600 | — | — |
| 2004-04-22 | $6.16 | $6.93 | 86,800 | — | — |
| 2004-04-21 | $6.14 | $6.90 | 155,600 | — | — |
| 2004-04-20 | $6.24 | $7.01 | 92,400 | — | — |
| 2004-04-19 | $6.26 | $7.04 | 202,000 | — | — |
| 2004-04-16 | $6.29 | $7.07 | 95,200 | — | — |
| 2004-04-15 | $6.15 | $6.91 | 188,800 | — | — |
| 2004-04-14 | $6.08 | $6.83 | 161,600 | — | — |
| 2004-04-13 | $6.08 | $6.84 | 122,000 | — | — |
| 2004-04-12 | $6.24 | $7.02 | 354,400 | — | — |
| 2004-04-08 | $6.36 | $7.15 | 157,600 | — | — |
| 2004-04-07 | $6.49 | $7.30 | 120,000 | — | — |
| 2004-04-06 | $6.50 | $7.31 | 157,200 | — | — |
| 2004-04-05 | $6.53 | $7.34 | 274,800 | — | — |
| 2004-04-02 | $6.71 | $7.55 | 316,800 | — | — |
| 2004-04-01 | $6.79 | $7.63 | 215,600 | — | — |
| 2004-03-31 | $6.89 | $7.75 | 264,400 | — | — |
| 2004-03-30 | $6.96 | $7.82 | 492,400 | — | — |
| 2004-03-29 | $6.74 | $7.58 | 342,800 | — | — |
| 2004-03-26 | $6.42 | $7.22 | 262,000 | — | — |
| 2004-03-25 | $6.38 | $7.17 | 112,400 | — | — |
| 2004-03-24 | $6.25 | $7.03 | 84,800 | — | — |
| 2004-03-23 | $6.25 | $7.03 | 110,000 | — | — |
| 2004-03-22 | $6.27 | $7.05 | 340,400 | — | — |
| 2004-03-19 | $6.25 | $7.03 | 113,200 | — | — |
| 2004-03-18 | $6.25 | $7.02 | 113,200 | — | — |
| 2004-03-17 | $6.28 | $7.06 | 149,200 | — | — |
| 2004-03-16 | $6.21 | $6.99 | 146,400 | — | — |
| 2004-03-15 | $6.16 | $6.92 | 152,400 | — | — |
| 2004-03-12 | $6.18 | $6.94 | 133,600 | — | — |
| 2004-03-11 | $6.14 | $6.90 | 194,800 | — | — |
| 2004-03-10 | $6.13 | $6.89 | 242,800 | — | — |
| 2004-03-09 | $6.23 | $7.01 | 186,000 | — | — |
| 2004-03-08 | $6.15 | $6.91 | 160,400 | — | — |
| 2004-03-05 | $6.02 | $6.77 | 216,000 | — | — |
| 2004-03-04 | $6.04 | $6.79 | 111,600 | — | — |
| 2004-03-03 | $6.03 | $6.78 | 210,000 | — | — |
| 2004-03-02 | $6.00 | $6.75 | 146,000 | — | — |
| 2004-03-01 | $6.09 | $6.85 | 126,400 | — | — |
| 2004-02-27 | $6.09 | $6.84 | 186,800 | — | — |
| 2004-02-26 | $5.96 | $6.70 | 114,800 | — | — |
| 2004-02-25 | $5.91 | $6.64 | 270,400 | — | — |
| 2004-02-24 | $5.84 | $6.57 | 226,400 | — | — |
| 2004-02-23 | $5.95 | $6.69 | 149,200 | — | — |
| 2004-02-20 | $6.10 | $6.86 | 135,600 | — | — |
| 2004-02-19 | $6.11 | $6.87 | 88,400 | — | — |
| 2004-02-18 | $6.16 | $6.93 | 87,200 | — | — |
| 2004-02-17 | $6.12 | $6.88 | 232,800 | — | — |
| 2004-02-13 | $6.05 | $6.80 | 270,000 | — | — |
| 2004-02-12 | $6.17 | $6.94 | 254,400 | — | — |
| 2004-02-11 | $6.13 | $6.89 | 187,200 | — | — |
| 2004-02-10 | $6.10 | $6.86 | 168,800 | — | — |
| 2004-02-09 | $6.05 | $6.80 | 1,094,000 | — | — |
| 2004-02-06 | $6.03 | $6.78 | 48,000 | — | — |
| 2004-02-05 | $6.04 | $6.79 | 126,400 | — | — |
| 2004-02-04 | $5.98 | $6.72 | 395,600 | — | — |
| 2004-02-03 | $6.03 | $6.78 | 321,200 | — | — |
| 2004-02-02 | $6.12 | $6.88 | 1,210,000 | — | — |
| 2004-01-30 | $5.66 | $6.37 | 248,400 | — | — |
| 2004-01-29 | $5.71 | $6.42 | 313,600 | — | — |
| 2004-01-28 | $5.74 | $6.45 | 114,400 | — | — |
| 2004-01-27 | $5.91 | $6.63 | 155,200 | — | — |
| 2004-01-26 | $5.93 | $6.64 | 162,000 | — | — |
| 2004-01-23 | $5.93 | $6.65 | 192,800 | — | — |
| 2004-01-22 | $5.72 | $6.41 | 808,400 | — | — |
| 2004-01-21 | $5.78 | $6.48 | 241,600 | — | — |
| 2004-01-20 | $5.80 | $6.50 | 388,800 | — | — |
| 2004-01-16 | $5.86 | $6.57 | 353,600 | — | — |
| 2004-01-15 | $5.76 | $6.46 | 328,800 | — | — |
| 2004-01-14 | $5.59 | $6.26 | 471,200 | — | — |
| 2004-01-13 | $5.64 | $6.32 | 217,200 | — | — |
| 2004-01-12 | $5.57 | $6.25 | 133,200 | — | — |
| 2004-01-09 | $5.58 | $6.25 | 177,200 | — | — |
| 2004-01-08 | $5.54 | $6.21 | 144,800 | — | — |
| 2004-01-07 | $5.54 | $6.21 | 322,000 | — | — |
| 2004-01-06 | $5.61 | $6.28 | 148,800 | — | — |
| 2004-01-05 | $5.63 | $6.31 | 166,800 | — | — |
| 2004-01-02 | $5.55 | $6.22 | 79,200 | — | — |