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
- 1980-03-17 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 | $6.16 | $6.16 | 35,400 | — | — |
| 2004-12-30 | $6.16 | $6.16 | 26,100 | — | — |
| 2004-12-29 | $6.01 | $6.01 | 24,000 | — | — |
| 2004-12-28 | $6.13 | $6.13 | 10,200 | — | — |
| 2004-12-27 | $6.09 | $6.09 | 29,100 | — | — |
| 2004-12-23 | $5.99 | $5.99 | 30,000 | — | — |
| 2004-12-22 | $5.94 | $5.94 | 38,100 | — | — |
| 2004-12-21 | $5.89 | $5.89 | 69,600 | — | — |
| 2004-12-20 | $5.86 | $5.86 | 57,600 | — | — |
| 2004-12-17 | $5.94 | $5.94 | 291,600 | — | — |
| 2004-12-16 | $6.00 | $6.00 | 509,100 | — | — |
| 2004-12-15 | $5.97 | $5.97 | 153,600 | — | — |
| 2004-12-14 | $5.67 | $5.67 | 42,900 | — | — |
| 2004-12-13 | $5.70 | $5.70 | 63,300 | — | — |
| 2004-12-10 | $5.49 | $5.49 | 37,800 | — | — |
| 2004-12-09 | $5.40 | $5.40 | 40,800 | — | — |
| 2004-12-08 | $5.53 | $5.53 | 36,600 | — | — |
| 2004-12-07 | $5.36 | $5.36 | 51,900 | — | — |
| 2004-12-06 | $5.43 | $5.43 | 27,900 | — | — |
| 2004-12-03 | $5.42 | $5.42 | 21,300 | — | — |
| 2004-12-02 | $5.55 | $5.55 | 7,800 | — | — |
| 2004-12-01 | $5.53 | $5.53 | 40,500 | — | — |
| 2004-11-30 | $5.39 | $5.39 | 107,700 | — | — |
| 2004-11-29 | $5.48 | $5.48 | 22,800 | — | — |
| 2004-11-26 | $5.49 | $5.49 | 50,400 | — | — |
| 2004-11-24 | $5.41 | $5.41 | 55,200 | — | — |
| 2004-11-23 | $5.40 | $5.40 | 19,800 | — | — |
| 2004-11-22 | $5.44 | $5.44 | 10,800 | — | — |
| 2004-11-19 | $5.44 | $5.44 | 58,500 | — | — |
| 2004-11-18 | $5.50 | $5.50 | 7,500 | — | — |
| 2004-11-17 | $5.64 | $5.64 | 33,900 | — | — |
| 2004-11-16 | $5.48 | $5.48 | 3,300 | — | — |
| 2004-11-15 | $5.55 | $5.55 | 9,300 | — | — |
| 2004-11-12 | $5.47 | $5.47 | 39,300 | — | — |
| 2004-11-11 | $5.55 | $5.55 | 18,600 | — | — |
| 2004-11-10 | $5.48 | $5.48 | 128,400 | — | — |
| 2004-11-09 | $5.34 | $5.34 | 3,600 | — | — |
| 2004-11-08 | $5.33 | $5.33 | 36,000 | — | — |
| 2004-11-05 | $5.38 | $5.38 | 17,700 | — | — |
| 2004-11-04 | $5.39 | $5.39 | 27,600 | — | — |
| 2004-11-03 | $5.36 | $5.36 | 57,900 | — | — |
| 2004-11-02 | $5.37 | $5.37 | 24,000 | — | — |
| 2004-11-01 | $5.37 | $5.37 | 21,000 | — | — |
| 2004-10-29 | $5.37 | $5.37 | 9,000 | — | — |
| 2004-10-28 | $5.40 | $5.40 | 9,600 | — | — |
| 2004-10-27 | $5.64 | $5.64 | 30,600 | — | — |
| 2004-10-26 | $5.50 | $5.50 | 30,300 | — | — |
| 2004-10-25 | $5.50 | $5.50 | 31,500 | — | — |
| 2004-10-22 | $5.33 | $5.33 | 30,000 | — | — |
| 2004-10-21 | $5.40 | $5.40 | 17,100 | — | — |
| 2004-10-20 | $5.42 | $5.42 | 25,500 | — | — |
| 2004-10-19 | $5.36 | $5.36 | 51,600 | — | — |
| 2004-10-18 | $5.61 | $5.61 | 9,300 | — | — |
| 2004-10-15 | $5.65 | $5.65 | 13,200 | — | — |
| 2004-10-14 | $5.66 | $5.66 | 40,200 | — | — |
| 2004-10-13 | $5.57 | $5.57 | 42,300 | — | — |
| 2004-10-12 | $5.56 | $5.56 | 2,700 | — | — |
| 2004-10-11 | $5.53 | $5.53 | 15,900 | — | — |
| 2004-10-08 | $5.43 | $5.43 | 6,600 | — | — |
| 2004-10-07 | $5.45 | $5.45 | 16,800 | — | — |
| 2004-10-06 | $5.57 | $5.57 | 33,900 | — | — |
| 2004-10-05 | $5.49 | $5.49 | 43,500 | — | — |
| 2004-10-04 | $5.65 | $5.65 | 32,400 | — | — |
| 2004-10-01 | $5.57 | $5.57 | 35,100 | — | — |
| 2004-09-30 | $5.62 | $5.62 | 9,900 | — | — |
| 2004-09-29 | $5.71 | $5.71 | 13,800 | — | — |
| 2004-09-28 | $5.58 | $5.58 | 9,000 | — | — |
| 2004-09-27 | $5.40 | $5.40 | 11,400 | — | — |
| 2004-09-24 | $5.44 | $5.44 | 36,600 | — | — |
| 2004-09-23 | $5.49 | $5.49 | 28,500 | — | — |
| 2004-09-22 | $5.63 | $5.63 | 11,400 | — | — |
| 2004-09-21 | $5.81 | $5.81 | 29,100 | — | — |
| 2004-09-20 | $5.71 | $5.71 | 4,200 | — | — |
| 2004-09-17 | $5.73 | $5.73 | 60,300 | — | — |
| 2004-09-16 | $6.04 | $6.04 | 18,000 | — | — |
| 2004-09-15 | $5.88 | $5.88 | 34,800 | — | — |
| 2004-09-14 | $5.77 | $5.77 | 34,500 | — | — |
| 2004-09-13 | $5.40 | $5.40 | 27,000 | — | — |
| 2004-09-10 | $5.64 | $5.64 | 237,000 | — | — |
| 2004-09-09 | $5.71 | $5.71 | 15,900 | — | — |
| 2004-09-08 | $5.55 | $5.55 | 8,400 | — | — |
| 2004-09-07 | $5.61 | $5.61 | 15,300 | — | — |
| 2004-09-03 | $5.56 | $5.56 | 10,500 | — | — |
| 2004-09-02 | $5.56 | $5.56 | 25,200 | — | — |
| 2004-09-01 | $5.48 | $5.48 | 64,800 | — | — |
| 2004-08-31 | $5.51 | $5.51 | 14,400 | — | — |
| 2004-08-30 | $5.46 | $5.46 | 17,400 | — | — |
| 2004-08-27 | $5.41 | $5.41 | 7,200 | — | — |
| 2004-08-26 | $5.40 | $5.40 | 7,200 | — | — |
| 2004-08-25 | $5.50 | $5.50 | 12,600 | — | — |
| 2004-08-24 | $5.51 | $5.51 | 26,100 | — | — |
| 2004-08-23 | $5.45 | $5.45 | 19,800 | — | — |
| 2004-08-20 | $5.45 | $5.45 | 25,800 | — | — |
| 2004-08-19 | $5.42 | $5.42 | 6,300 | — | — |
| 2004-08-18 | $5.33 | $5.33 | 22,800 | — | — |
| 2004-08-17 | $5.35 | $5.35 | 18,900 | — | — |
| 2004-08-16 | $5.44 | $5.44 | 8,400 | — | — |
| 2004-08-13 | $5.33 | $5.33 | 8,700 | — | — |
| 2004-08-12 | $5.40 | $5.40 | 14,100 | — | — |
| 2004-08-11 | $5.33 | $5.33 | 27,900 | — | — |
| 2004-08-10 | $5.33 | $5.33 | 48,600 | — | — |
| 2004-08-09 | $5.42 | $5.42 | 12,900 | — | — |
| 2004-08-06 | $5.58 | $5.58 | 31,800 | — | — |
| 2004-08-05 | $5.33 | $5.33 | 61,800 | — | — |
| 2004-08-04 | $5.31 | $5.31 | 42,300 | — | — |
| 2004-08-03 | $5.64 | $5.64 | 33,600 | — | — |
| 2004-08-02 | $5.72 | $5.72 | 102,300 | — | — |
| 2004-07-30 | $5.70 | $5.70 | 9,000 | — | — |
| 2004-07-29 | $5.74 | $5.74 | 10,800 | — | — |
| 2004-07-28 | $5.61 | $5.61 | 12,300 | — | — |
| 2004-07-27 | $5.74 | $5.74 | 7,500 | — | — |
| 2004-07-26 | $5.52 | $5.52 | 12,900 | — | — |
| 2004-07-23 | $5.59 | $5.59 | 7,500 | — | — |
| 2004-07-22 | $5.76 | $5.76 | 42,600 | — | — |
| 2004-07-21 | $5.99 | $5.99 | 109,500 | — | — |
| 2004-07-20 | $5.52 | $5.52 | 54,600 | — | — |
| 2004-07-19 | $5.45 | $5.45 | 59,700 | — | — |
| 2004-07-16 | $5.42 | $5.42 | 6,600 | — | — |
| 2004-07-15 | $5.40 | $5.40 | 18,900 | — | — |
| 2004-07-14 | $5.52 | $5.52 | 6,300 | — | — |
| 2004-07-13 | $5.47 | $5.47 | 10,500 | — | — |
| 2004-07-12 | $5.44 | $5.44 | 4,200 | — | — |
| 2004-07-09 | $5.40 | $5.40 | 38,400 | — | — |
| 2004-07-08 | $5.49 | $5.49 | 21,600 | — | — |
| 2004-07-07 | $5.73 | $5.73 | 38,700 | — | — |
| 2004-07-06 | $5.67 | $5.67 | 34,500 | — | — |
| 2004-07-02 | $5.71 | $5.71 | 14,400 | — | — |
| 2004-07-01 | $5.69 | $5.69 | 32,100 | — | — |
| 2004-06-30 | $5.70 | $5.70 | 594,000 | — | — |
| 2004-06-29 | $5.71 | $5.71 | 18,000 | — | — |
| 2004-06-28 | $5.57 | $5.57 | 39,300 | — | — |
| 2004-06-25 | $5.57 | $5.57 | 73,200 | — | — |
| 2004-06-24 | $5.43 | $5.43 | 71,400 | — | — |
| 2004-06-23 | $5.53 | $5.53 | 15,000 | — | — |
| 2004-06-22 | $5.57 | $5.57 | 37,800 | — | — |
| 2004-06-21 | $5.41 | $5.41 | 38,400 | — | — |
| 2004-06-18 | $5.57 | $5.57 | 64,500 | — | — |
| 2004-06-17 | $5.49 | $5.49 | 13,200 | — | — |
| 2004-06-16 | $5.67 | $5.67 | 25,800 | — | — |
| 2004-06-15 | $5.52 | $5.52 | 8,700 | — | — |
| 2004-06-14 | $5.46 | $5.46 | 28,200 | — | — |
| 2004-06-10 | $5.61 | $5.61 | 36,300 | — | — |
| 2004-06-09 | $5.44 | $5.44 | 8,700 | — | — |
| 2004-06-08 | $5.47 | $5.47 | 10,500 | — | — |
| 2004-06-07 | $5.67 | $5.67 | 13,800 | — | — |
| 2004-06-04 | $5.35 | $5.35 | 7,800 | — | — |
| 2004-06-03 | $5.33 | $5.33 | 36,000 | — | — |
| 2004-06-02 | $5.34 | $5.34 | 16,500 | — | — |
| 2004-06-01 | $5.61 | $5.61 | 18,300 | — | — |
| 2004-05-28 | $5.68 | $5.68 | 19,200 | — | — |
| 2004-05-27 | $5.83 | $5.83 | 3,000 | — | — |
| 2004-05-26 | $5.69 | $5.69 | 6,900 | — | — |
| 2004-05-25 | $5.77 | $5.77 | 18,000 | — | — |
| 2004-05-24 | $5.61 | $5.61 | 10,200 | — | — |
| 2004-05-21 | $5.46 | $5.46 | 6,300 | — | — |
| 2004-05-20 | $5.40 | $5.40 | 29,700 | — | — |
| 2004-05-19 | $5.53 | $5.53 | 39,300 | — | — |
| 2004-05-18 | $5.54 | $5.54 | 9,000 | — | — |
| 2004-05-17 | $5.38 | $5.38 | 31,200 | — | — |
| 2004-05-14 | $5.30 | $5.30 | 82,800 | — | — |
| 2004-05-13 | $5.45 | $5.45 | 6,600 | — | — |
| 2004-05-12 | $5.41 | $5.41 | 15,000 | — | — |
| 2004-05-11 | $5.41 | $5.41 | 14,400 | — | — |
| 2004-05-10 | $5.39 | $5.39 | 128,400 | — | — |
| 2004-05-07 | $5.33 | $5.33 | 36,300 | — | — |
| 2004-05-06 | $5.26 | $5.26 | 122,100 | — | — |
| 2004-05-05 | $5.42 | $5.42 | 14,100 | — | — |
| 2004-05-04 | $5.50 | $5.50 | 45,900 | — | — |
| 2004-05-03 | $5.55 | $5.55 | 16,800 | — | — |
| 2004-04-30 | $5.30 | $5.30 | 15,000 | — | — |
| 2004-04-29 | $5.32 | $5.32 | 33,900 | — | — |
| 2004-04-28 | $5.65 | $5.65 | 24,900 | — | — |
| 2004-04-27 | $5.82 | $5.82 | 8,100 | — | — |
| 2004-04-26 | $5.64 | $5.64 | 6,000 | — | — |
| 2004-04-23 | $5.66 | $5.66 | 22,800 | — | — |
| 2004-04-22 | $5.74 | $5.74 | 39,000 | — | — |
| 2004-04-21 | $5.65 | $5.65 | 48,000 | — | — |
| 2004-04-20 | $5.73 | $5.73 | 11,700 | — | — |
| 2004-04-19 | $6.00 | $6.00 | 8,700 | — | — |
| 2004-04-16 | $6.02 | $6.02 | 14,700 | — | — |
| 2004-04-15 | $5.82 | $5.82 | 8,400 | — | — |
| 2004-04-14 | $5.92 | $5.92 | 17,400 | — | — |
| 2004-04-13 | $6.14 | $6.14 | 19,200 | — | — |
| 2004-04-12 | $6.38 | $6.38 | 14,700 | — | — |
| 2004-04-08 | $6.11 | $6.11 | 6,000 | — | — |
| 2004-04-07 | $6.34 | $6.34 | 13,200 | — | — |
| 2004-04-06 | $6.31 | $6.31 | 90,600 | — | — |
| 2004-04-05 | $6.50 | $6.50 | 68,100 | — | — |
| 2004-04-02 | $6.38 | $6.38 | 65,400 | — | — |
| 2004-04-01 | $6.06 | $6.06 | 42,000 | — | — |
| 2004-03-31 | $5.92 | $5.92 | 46,500 | — | — |
| 2004-03-30 | $5.90 | $5.90 | 23,400 | — | — |
| 2004-03-29 | $5.67 | $5.67 | 9,900 | — | — |
| 2004-03-26 | $5.51 | $5.51 | 31,500 | — | — |
| 2004-03-25 | $5.61 | $5.61 | 27,900 | — | — |
| 2004-03-24 | $5.73 | $5.73 | 7,500 | — | — |
| 2004-03-23 | $5.67 | $5.67 | 53,400 | — | — |
| 2004-03-22 | $5.67 | $5.67 | 96,900 | — | — |
| 2004-03-19 | $5.67 | $5.67 | 25,200 | — | — |
| 2004-03-18 | $5.67 | $5.67 | 24,900 | — | — |
| 2004-03-17 | $5.70 | $5.70 | 32,400 | — | — |
| 2004-03-16 | $5.71 | $5.71 | 65,700 | — | — |
| 2004-03-15 | $5.52 | $5.52 | 57,300 | — | — |
| 2004-03-12 | $5.51 | $5.51 | 39,300 | — | — |
| 2004-03-11 | $5.33 | $5.33 | 12,300 | — | — |
| 2004-03-10 | $5.34 | $5.34 | 30,000 | — | — |
| 2004-03-09 | $5.48 | $5.48 | 35,100 | — | — |
| 2004-03-08 | $5.62 | $5.62 | 16,500 | — | — |
| 2004-03-05 | $5.67 | $5.67 | 52,500 | — | — |
| 2004-03-04 | $5.58 | $5.58 | 42,900 | — | — |
| 2004-03-03 | $5.29 | $5.29 | 32,400 | — | — |
| 2004-03-02 | $5.30 | $5.30 | 23,400 | — | — |
| 2004-03-01 | $5.34 | $5.34 | 94,200 | — | — |
| 2004-02-27 | $5.23 | $5.23 | 29,700 | — | — |
| 2004-02-26 | $5.33 | $5.33 | 116,700 | — | — |
| 2004-02-25 | $5.43 | $5.43 | 236,700 | — | — |
| 2004-02-24 | $5.80 | $5.80 | 66,600 | — | — |
| 2004-02-23 | $5.70 | $5.70 | 18,600 | — | — |
| 2004-02-20 | $5.68 | $5.68 | 537,900 | — | — |
| 2004-02-19 | $5.64 | $5.64 | 68,400 | — | — |
| 2004-02-18 | $5.67 | $5.67 | 24,900 | — | — |
| 2004-02-17 | $5.70 | $5.70 | 11,700 | — | — |
| 2004-02-13 | $5.66 | $5.66 | 52,500 | — | — |
| 2004-02-12 | $5.67 | $5.67 | 85,500 | — | — |
| 2004-02-11 | $5.73 | $5.73 | 9,900 | — | — |
| 2004-02-10 | $5.71 | $5.71 | 60,600 | — | — |
| 2004-02-09 | $5.76 | $5.76 | 47,100 | — | — |
| 2004-02-06 | $5.61 | $5.61 | 34,200 | — | — |
| 2004-02-05 | $5.73 | $5.73 | 10,800 | — | — |
| 2004-02-04 | $5.60 | $5.60 | 33,000 | — | — |
| 2004-02-03 | $5.93 | $5.93 | 21,000 | — | — |
| 2004-02-02 | $5.96 | $5.96 | 11,700 | — | — |
| 2004-01-30 | $6.15 | $6.15 | 52,800 | — | — |
| 2004-01-29 | $5.89 | $5.89 | 62,100 | — | — |
| 2004-01-28 | $5.96 | $5.96 | 61,800 | — | — |
| 2004-01-27 | $6.11 | $6.11 | 138,300 | — | — |
| 2004-01-26 | $6.20 | $6.20 | 55,200 | — | — |
| 2004-01-23 | $6.05 | $6.05 | 46,200 | — | — |
| 2004-01-22 | $6.00 | $6.00 | 79,500 | — | — |
| 2004-01-21 | $6.20 | $6.20 | 400,500 | — | — |
| 2004-01-20 | $6.15 | $6.15 | 318,900 | — | — |
| 2004-01-16 | $6.17 | $6.17 | 110,700 | — | — |
| 2004-01-15 | $6.23 | $6.23 | 24,600 | — | — |
| 2004-01-14 | $6.32 | $6.32 | 42,300 | — | — |
| 2004-01-13 | $6.33 | $6.33 | 121,800 | — | — |
| 2004-01-12 | $6.51 | $6.51 | 6,900 | — | — |
| 2004-01-09 | $6.48 | $6.48 | 148,200 | — | — |
| 2004-01-08 | $6.50 | $6.50 | 132,300 | — | — |
| 2004-01-07 | $6.44 | $6.44 | 91,200 | — | — |
| 2004-01-06 | $6.67 | $6.67 | 72,900 | — | — |
| 2004-01-05 | $6.75 | $6.75 | 56,400 | — | — |
| 2004-01-02 | $6.63 | $6.63 | 60,000 | — | — |