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
- 1982-12-03 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 | $7.55 | $7.55 | 2,550 | — | — |
| 2004-12-30 | $7.57 | $7.57 | 12,300 | — | — |
| 2004-12-29 | $7.53 | $7.53 | 7,500 | — | — |
| 2004-12-28 | $7.53 | $7.53 | 4,800 | — | — |
| 2004-12-27 | $7.54 | $7.54 | 3,300 | — | — |
| 2004-12-23 | $7.55 | $7.55 | 6,600 | — | — |
| 2004-12-22 | $7.56 | $7.56 | 2,700 | — | — |
| 2004-12-21 | $7.53 | $7.53 | 18,150 | — | — |
| 2004-12-20 | $7.51 | $7.51 | 750 | — | — |
| 2004-12-17 | $7.56 | $7.56 | 2,250 | — | — |
| 2004-12-16 | $7.51 | $7.51 | 4,500 | — | — |
| 2004-12-15 | $7.63 | $7.63 | 6,000 | — | — |
| 2004-12-14 | $7.60 | $7.60 | 1,800 | — | — |
| 2004-12-13 | $7.61 | $7.61 | 9,300 | — | — |
| 2004-12-10 | $7.55 | $7.55 | 3,900 | — | — |
| 2004-12-09 | $7.73 | $7.73 | 750 | — | — |
| 2004-12-08 | $7.73 | $7.73 | 6,750 | — | — |
| 2004-12-07 | $7.53 | $7.53 | 3,000 | — | — |
| 2004-12-06 | $7.53 | $7.53 | 1,350 | — | — |
| 2004-12-03 | $7.56 | $7.56 | 38,400 | — | — |
| 2004-12-02 | $7.74 | $7.74 | 1,200 | — | — |
| 2004-12-01 | $7.81 | $7.81 | 4,050 | — | — |
| 2004-11-30 | $7.88 | $7.88 | 6,450 | — | — |
| 2004-11-29 | $7.89 | $7.89 | 4,050 | — | — |
| 2004-11-26 | $7.83 | $7.83 | 10,650 | — | — |
| 2004-11-24 | $7.73 | $7.73 | 9,000 | — | — |
| 2004-11-23 | $7.66 | $7.66 | 34,800 | — | — |
| 2004-11-22 | $7.53 | $7.53 | 9,900 | — | — |
| 2004-11-19 | $7.60 | $7.60 | 4,950 | — | — |
| 2004-11-18 | $7.60 | $7.60 | 4,350 | — | — |
| 2004-11-17 | $7.57 | $7.57 | 8,550 | — | — |
| 2004-11-16 | $7.56 | $7.56 | 2,850 | — | — |
| 2004-11-15 | $7.47 | $7.47 | 13,350 | — | — |
| 2004-11-12 | $7.37 | $7.37 | 2,550 | — | — |
| 2004-11-11 | $7.39 | $7.39 | 13,200 | — | — |
| 2004-11-10 | $7.39 | $7.39 | 45,750 | — | — |
| 2004-11-09 | $7.30 | $7.30 | 24,600 | — | — |
| 2004-11-08 | $7.35 | $7.35 | 6,600 | — | — |
| 2004-11-05 | $7.43 | $7.43 | 11,400 | — | — |
| 2004-11-04 | $7.40 | $7.40 | 10,500 | — | — |
| 2004-11-03 | $7.33 | $7.33 | 10,050 | — | — |
| 2004-11-02 | $7.39 | $7.39 | 12,600 | — | — |
| 2004-11-01 | $7.63 | $7.63 | 44,100 | — | — |
| 2004-10-29 | $7.13 | $7.13 | 14,100 | — | — |
| 2004-10-28 | $7.00 | $7.00 | 13,350 | — | — |
| 2004-10-27 | $6.87 | $6.87 | 43,200 | — | — |
| 2004-10-26 | $6.17 | $6.17 | 15,000 | — | — |
| 2004-10-25 | $6.20 | $6.20 | 300 | — | — |
| 2004-10-22 | $6.23 | $6.23 | 600 | — | — |
| 2004-10-21 | $6.19 | $6.19 | 2,550 | — | — |
| 2004-10-20 | $6.23 | $6.23 | 3,750 | — | — |
| 2004-10-19 | $6.23 | $6.23 | 1,950 | — | — |
| 2004-10-18 | $6.13 | $6.13 | 2,550 | — | — |
| 2004-10-15 | $6.01 | $6.01 | 10,350 | — | — |
| 2004-10-14 | $5.99 | $5.99 | 450 | — | — |
| 2004-10-13 | $5.97 | $5.97 | 1,500 | — | — |
| 2004-10-12 | $6.07 | $6.07 | 7,650 | — | — |
| 2004-10-11 | $6.13 | $6.13 | 1,650 | — | — |
| 2004-10-08 | $6.07 | $6.07 | 6,600 | — | — |
| 2004-10-07 | $6.08 | $6.08 | 1,050 | — | — |
| 2004-10-06 | $6.07 | $6.07 | 21,750 | — | — |
| 2004-10-05 | $6.13 | $6.13 | 34,800 | — | — |
| 2004-10-04 | $6.26 | $6.26 | 11,550 | — | — |
| 2004-10-01 | $6.13 | $6.13 | 1,350 | — | — |
| 2004-09-30 | $6.11 | $6.11 | 2,250 | — | — |
| 2004-09-29 | $6.00 | $6.00 | 8,400 | — | — |
| 2004-09-28 | $6.10 | $6.10 | 50,400 | — | — |
| 2004-09-27 | $6.30 | $6.30 | 3,750 | — | — |
| 2004-09-24 | $6.26 | $6.26 | 2,250 | — | — |
| 2004-09-23 | $6.25 | $6.25 | 5,100 | — | — |
| 2004-09-22 | $6.17 | $6.17 | 3,450 | — | — |
| 2004-09-21 | $6.14 | $6.14 | 2,550 | — | — |
| 2004-09-20 | $6.10 | $6.10 | 3,450 | — | — |
| 2004-09-17 | $6.05 | $6.05 | 13,050 | — | — |
| 2004-09-16 | $6.04 | $6.04 | 9,300 | — | — |
| 2004-09-15 | $6.15 | $6.15 | 6,750 | — | — |
| 2004-09-14 | $6.00 | $6.00 | 750 | — | — |
| 2004-09-13 | $6.07 | $6.07 | 2,250 | — | — |
| 2004-09-10 | $6.13 | $6.13 | 1,350 | — | — |
| 2004-09-09 | $6.02 | $6.02 | 2,400 | — | — |
| 2004-09-08 | $6.01 | $6.01 | 0 | — | — |
| 2004-09-07 | $6.01 | $6.01 | 3,150 | — | — |
| 2004-09-03 | $5.93 | $5.93 | 1,200 | — | — |
| 2004-09-02 | $5.87 | $5.87 | 6,450 | — | — |
| 2004-09-01 | $5.89 | $5.89 | 1,800 | — | — |
| 2004-08-31 | $5.93 | $5.93 | 600 | — | — |
| 2004-08-30 | $5.93 | $5.93 | 450 | — | — |
| 2004-08-27 | $5.95 | $5.95 | 2,100 | — | — |
| 2004-08-26 | $5.89 | $5.89 | 7,350 | — | — |
| 2004-08-25 | $5.98 | $5.98 | 10,050 | — | — |
| 2004-08-24 | $6.01 | $6.01 | 8,100 | — | — |
| 2004-08-23 | $5.95 | $5.95 | 2,400 | — | — |
| 2004-08-20 | $6.02 | $6.02 | 2,250 | — | — |
| 2004-08-19 | $6.00 | $6.00 | 17,400 | — | — |
| 2004-08-18 | $5.57 | $5.57 | 352,050 | — | — |
| 2004-08-17 | $5.60 | $5.60 | 27,450 | — | — |
| 2004-08-16 | $5.67 | $5.67 | 26,250 | — | — |
| 2004-08-13 | $5.90 | $5.90 | 37,500 | — | — |
| 2004-08-12 | $5.90 | $5.90 | 8,550 | — | — |
| 2004-08-11 | $5.93 | $5.93 | 17,250 | — | — |
| 2004-08-10 | $6.01 | $6.01 | 3,000 | — | — |
| 2004-08-09 | $6.00 | $6.00 | 5,250 | — | — |
| 2004-08-06 | $5.99 | $5.99 | 5,250 | — | — |
| 2004-08-05 | $5.99 | $5.99 | 11,250 | — | — |
| 2004-08-04 | $6.21 | $6.21 | 150 | — | — |
| 2004-08-03 | $6.19 | $6.19 | 1,050 | — | — |
| 2004-08-02 | $6.25 | $6.25 | 3,900 | — | — |
| 2004-07-30 | $6.37 | $6.37 | 2,400 | — | — |
| 2004-07-29 | $6.38 | $6.38 | 0 | — | — |
| 2004-07-28 | $6.38 | $6.38 | 122,850 | — | — |
| 2004-07-27 | $6.61 | $6.61 | 44,250 | — | — |
| 2004-07-26 | $6.75 | $6.75 | 63,600 | — | — |
| 2004-07-23 | $6.57 | $6.57 | 187,950 | — | — |
| 2004-07-22 | $6.50 | $6.50 | 1,800 | — | — |
| 2004-07-21 | $6.55 | $6.55 | 14,850 | — | — |
| 2004-07-20 | $6.59 | $6.59 | 6,750 | — | — |
| 2004-07-19 | $6.53 | $6.53 | 6,300 | — | — |
| 2004-07-16 | $6.68 | $6.68 | 0 | — | — |
| 2004-07-15 | $6.68 | $6.68 | 1,050 | — | — |
| 2004-07-14 | $6.68 | $6.68 | 300 | — | — |
| 2004-07-13 | $6.66 | $6.66 | 5,700 | — | — |
| 2004-07-12 | $6.73 | $6.73 | 300 | — | — |
| 2004-07-09 | $6.71 | $6.71 | 8,250 | — | — |
| 2004-07-08 | $6.54 | $6.54 | 18,300 | — | — |
| 2004-07-07 | $6.77 | $6.77 | 1,500 | — | — |
| 2004-07-06 | $6.83 | $6.83 | 0 | — | — |
| 2004-07-02 | $6.83 | $6.83 | 6,300 | — | — |
| 2004-07-01 | $7.12 | $7.12 | 4,200 | — | — |
| 2004-06-30 | $7.20 | $7.20 | 2,250 | — | — |
| 2004-06-29 | $7.33 | $7.33 | 5,250 | — | — |
| 2004-06-28 | $7.17 | $7.17 | 4,950 | — | — |
| 2004-06-25 | $7.13 | $7.13 | 1,350 | — | — |
| 2004-06-24 | $7.06 | $7.06 | 4,200 | — | — |
| 2004-06-23 | $7.07 | $7.07 | 4,800 | — | — |
| 2004-06-22 | $6.81 | $6.81 | 16,950 | — | — |
| 2004-06-21 | $6.83 | $6.83 | 6,300 | — | — |
| 2004-06-18 | $6.80 | $6.80 | 6,450 | — | — |
| 2004-06-17 | $6.56 | $6.56 | 1,350 | — | — |
| 2004-06-16 | $6.51 | $6.51 | 2,250 | — | — |
| 2004-06-15 | $6.52 | $6.52 | 3,600 | — | — |
| 2004-06-14 | $6.57 | $6.57 | 150 | — | — |
| 2004-06-10 | $6.60 | $6.60 | 9,150 | — | — |
| 2004-06-09 | $6.65 | $6.65 | 39,450 | — | — |
| 2004-06-08 | $6.63 | $6.63 | 49,350 | — | — |
| 2004-06-07 | $7.17 | $7.17 | 600 | — | — |
| 2004-06-04 | $7.10 | $7.10 | 19,950 | — | — |
| 2004-06-03 | $7.03 | $7.03 | 1,950 | — | — |
| 2004-06-02 | $6.97 | $6.97 | 6,150 | — | — |
| 2004-06-01 | $6.93 | $6.93 | 9,450 | — | — |
| 2004-05-28 | $6.93 | $6.93 | 30,900 | — | — |
| 2004-05-27 | $6.90 | $6.90 | 7,050 | — | — |
| 2004-05-26 | $6.73 | $6.73 | 450 | — | — |
| 2004-05-25 | $6.67 | $6.67 | 8,700 | — | — |
| 2004-05-24 | $6.67 | $6.67 | 1,200 | — | — |
| 2004-05-21 | $6.67 | $6.67 | 10,050 | — | — |
| 2004-05-20 | $6.73 | $6.73 | 24,750 | — | — |
| 2004-05-19 | $6.93 | $6.93 | 6,450 | — | — |
| 2004-05-18 | $6.83 | $6.83 | 7,950 | — | — |
| 2004-05-17 | $6.67 | $6.67 | 3,300 | — | — |
| 2004-05-14 | $6.79 | $6.79 | 3,900 | — | — |
| 2004-05-13 | $6.81 | $6.81 | 1,500 | — | — |
| 2004-05-12 | $6.83 | $6.83 | 8,400 | — | — |
| 2004-05-11 | $6.73 | $6.73 | 2,100 | — | — |
| 2004-05-10 | $6.63 | $6.63 | 33,300 | — | — |
| 2004-05-07 | $7.16 | $7.16 | 1,500 | — | — |
| 2004-05-06 | $7.33 | $7.33 | 9,150 | — | — |
| 2004-05-05 | $7.67 | $7.67 | 25,800 | — | — |
| 2004-05-04 | $7.37 | $7.37 | 15,600 | — | — |
| 2004-05-03 | $7.33 | $7.33 | 10,200 | — | — |
| 2004-04-30 | $7.58 | $7.58 | 35,250 | — | — |
| 2004-04-29 | $7.41 | $7.41 | 28,350 | — | — |
| 2004-04-28 | $7.21 | $7.21 | 44,100 | — | — |
| 2004-04-27 | $7.27 | $7.27 | 2,100 | — | — |
| 2004-04-26 | $7.17 | $7.17 | 12,000 | — | — |
| 2004-04-23 | $7.06 | $7.06 | 3,750 | — | — |
| 2004-04-22 | $7.14 | $7.14 | 8,550 | — | — |
| 2004-04-21 | $7.33 | $7.33 | 9,900 | — | — |
| 2004-04-20 | $7.07 | $7.07 | 11,700 | — | — |
| 2004-04-19 | $6.99 | $6.99 | 9,150 | — | — |
| 2004-04-16 | $6.99 | $6.99 | 6,450 | — | — |
| 2004-04-15 | $7.03 | $7.03 | 9,150 | — | — |
| 2004-04-14 | $7.43 | $7.43 | 15,450 | — | — |
| 2004-04-13 | $7.57 | $7.57 | 8,250 | — | — |
| 2004-04-12 | $7.96 | $7.96 | 19,350 | — | — |
| 2004-04-08 | $8.13 | $8.13 | 31,200 | — | — |
| 2004-04-07 | $8.07 | $8.07 | 37,500 | — | — |
| 2004-04-06 | $7.99 | $7.99 | 8,850 | — | — |
| 2004-04-05 | $8.20 | $8.20 | 35,100 | — | — |
| 2004-04-02 | $8.10 | $8.10 | 68,850 | — | — |
| 2004-04-01 | $7.50 | $7.50 | 34,950 | — | — |
| 2004-03-31 | $7.01 | $7.01 | 3,150 | — | — |
| 2004-03-30 | $7.07 | $7.07 | 2,250 | — | — |
| 2004-03-29 | $7.07 | $7.07 | 17,550 | — | — |
| 2004-03-26 | $6.80 | $6.80 | 17,250 | — | — |
| 2004-03-25 | $6.53 | $6.53 | 6,450 | — | — |
| 2004-03-24 | $6.47 | $6.47 | 2,700 | — | — |
| 2004-03-23 | $6.40 | $6.40 | 6,000 | — | — |
| 2004-03-22 | $6.66 | $6.66 | 1,650 | — | — |
| 2004-03-19 | $6.69 | $6.69 | 9,300 | — | — |
| 2004-03-18 | $6.70 | $6.70 | 12,300 | — | — |
| 2004-03-17 | $6.70 | $6.70 | 4,500 | — | — |
| 2004-03-16 | $6.77 | $6.77 | 3,300 | — | — |
| 2004-03-15 | $6.83 | $6.83 | 10,350 | — | — |
| 2004-03-12 | $6.84 | $6.84 | 20,700 | — | — |
| 2004-03-11 | $6.77 | $6.77 | 61,950 | — | — |
| 2004-03-10 | $7.01 | $7.01 | 16,050 | — | — |
| 2004-03-09 | $7.33 | $7.33 | 15,000 | — | — |
| 2004-03-08 | $7.41 | $7.41 | 36,000 | — | — |
| 2004-03-05 | $7.43 | $7.43 | 16,800 | — | — |
| 2004-03-04 | $7.39 | $7.39 | 138,600 | — | — |
| 2004-03-03 | $7.07 | $7.07 | 102,750 | — | — |
| 2004-03-02 | $6.85 | $6.85 | 22,650 | — | — |
| 2004-03-01 | $6.75 | $6.75 | 51,300 | — | — |
| 2004-02-27 | $6.55 | $6.55 | 8,850 | — | — |
| 2004-02-26 | $6.65 | $6.65 | 31,050 | — | — |
| 2004-02-25 | $6.39 | $6.39 | 14,250 | — | — |
| 2004-02-24 | $6.41 | $6.41 | 5,250 | — | — |
| 2004-02-23 | $6.23 | $6.23 | 23,400 | — | — |
| 2004-02-20 | $6.50 | $6.50 | 18,300 | — | — |
| 2004-02-19 | $6.57 | $6.57 | 8,700 | — | — |
| 2004-02-18 | $6.57 | $6.57 | 24,900 | — | — |
| 2004-02-17 | $6.67 | $6.67 | 11,850 | — | — |
| 2004-02-13 | $6.67 | $6.67 | 48,900 | — | — |
| 2004-02-12 | $6.50 | $6.50 | 13,650 | — | — |
| 2004-02-11 | $6.50 | $6.50 | 11,100 | — | — |
| 2004-02-10 | $6.50 | $6.50 | 21,150 | — | — |
| 2004-02-09 | $6.34 | $6.34 | 27,600 | — | — |
| 2004-02-06 | $6.27 | $6.27 | 27,750 | — | — |
| 2004-02-05 | $6.07 | $6.07 | 27,450 | — | — |
| 2004-02-04 | $5.69 | $5.69 | 8,850 | — | — |
| 2004-02-03 | $5.71 | $5.71 | 900 | — | — |
| 2004-02-02 | $5.73 | $5.73 | 2,850 | — | — |
| 2004-01-30 | $5.76 | $5.76 | 750 | — | — |
| 2004-01-29 | $5.74 | $5.74 | 12,750 | — | — |
| 2004-01-28 | $5.71 | $5.71 | 1,650 | — | — |
| 2004-01-27 | $5.73 | $5.73 | 300 | — | — |
| 2004-01-26 | $5.73 | $5.73 | 12,600 | — | — |
| 2004-01-23 | $5.75 | $5.75 | 7,050 | — | — |
| 2004-01-22 | $5.83 | $5.83 | 150 | — | — |
| 2004-01-21 | $5.87 | $5.87 | 5,550 | — | — |
| 2004-01-20 | $5.83 | $5.83 | 14,550 | — | — |
| 2004-01-16 | $5.66 | $5.66 | 10,500 | — | — |
| 2004-01-15 | $5.67 | $5.67 | 3,000 | — | — |
| 2004-01-14 | $5.51 | $5.51 | 25,650 | — | — |
| 2004-01-13 | $5.45 | $5.45 | 12,900 | — | — |
| 2004-01-12 | $5.37 | $5.37 | 0 | — | — |
| 2004-01-09 | $5.37 | $5.37 | 5,700 | — | — |
| 2004-01-08 | $5.41 | $5.41 | 1,200 | — | — |
| 2004-01-07 | $5.40 | $5.40 | 21,000 | — | — |
| 2004-01-06 | $5.27 | $5.27 | 11,400 | — | — |
| 2004-01-05 | $5.30 | $5.30 | 4,500 | — | — |
| 2004-01-02 | $5.23 | $5.23 | 9,300 | — | — |