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
- 1997-09-02 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 | $7.56 | $7.56 | 18,900 | — | — |
| 2004-12-30 | $7.68 | $7.68 | 35,200 | — | — |
| 2004-12-29 | $7.35 | $7.35 | 38,300 | — | — |
| 2004-12-28 | $7.36 | $7.36 | 40,200 | — | — |
| 2004-12-27 | $7.38 | $7.38 | 18,900 | — | — |
| 2004-12-23 | $7.45 | $7.45 | 18,200 | — | — |
| 2004-12-22 | $7.52 | $7.52 | 18,100 | — | — |
| 2004-12-21 | $7.63 | $7.63 | 76,700 | — | — |
| 2004-12-20 | $8.35 | $8.35 | 57,300 | — | — |
| 2004-12-17 | $8.37 | $8.37 | 15,500 | — | — |
| 2004-12-16 | $8.35 | $8.35 | 17,100 | — | — |
| 2004-12-15 | $8.37 | $8.37 | 66,700 | — | — |
| 2004-12-14 | $8.07 | $8.07 | 31,300 | — | — |
| 2004-12-13 | $7.97 | $7.97 | 16,600 | — | — |
| 2004-12-10 | $7.69 | $7.69 | 13,300 | — | — |
| 2004-12-09 | $7.46 | $7.46 | 27,600 | — | — |
| 2004-12-08 | $7.50 | $7.50 | 36,500 | — | — |
| 2004-12-07 | $7.30 | $7.30 | 57,400 | — | — |
| 2004-12-06 | $7.49 | $7.49 | 49,000 | — | — |
| 2004-12-03 | $7.90 | $7.90 | 9,000 | — | — |
| 2004-12-02 | $8.03 | $8.03 | 21,200 | — | — |
| 2004-12-01 | $7.98 | $7.98 | 19,200 | — | — |
| 2004-11-30 | $7.95 | $7.95 | 24,500 | — | — |
| 2004-11-29 | $8.43 | $8.43 | 25,500 | — | — |
| 2004-11-26 | $8.11 | $8.11 | 11,900 | — | — |
| 2004-11-24 | $8.36 | $8.36 | 19,800 | — | — |
| 2004-11-23 | $8.00 | $8.00 | 22,000 | — | — |
| 2004-11-22 | $8.05 | $8.05 | 90,500 | — | — |
| 2004-11-19 | $8.98 | $8.98 | 41,400 | — | — |
| 2004-11-18 | $8.89 | $8.89 | 23,500 | — | — |
| 2004-11-17 | $8.78 | $8.78 | 589,900 | — | — |
| 2004-11-16 | $8.99 | $8.99 | 35,200 | — | — |
| 2004-11-15 | $8.91 | $8.91 | 9,700 | — | — |
| 2004-11-12 | $8.97 | $8.97 | 27,300 | — | — |
| 2004-11-11 | $9.15 | $9.15 | 38,800 | — | — |
| 2004-11-10 | $9.30 | $9.30 | 38,600 | — | — |
| 2004-11-09 | $9.30 | $9.30 | 56,200 | — | — |
| 2004-11-08 | $8.85 | $8.85 | 24,500 | — | — |
| 2004-11-05 | $8.82 | $8.82 | 16,200 | — | — |
| 2004-11-04 | $8.25 | $8.25 | 38,500 | — | — |
| 2004-11-03 | $7.99 | $7.99 | 35,700 | — | — |
| 2004-11-02 | $7.93 | $7.93 | 89,300 | — | — |
| 2004-11-01 | $7.82 | $7.82 | 11,700 | — | — |
| 2004-10-29 | $7.72 | $7.72 | 1,800 | — | — |
| 2004-10-28 | $7.64 | $7.64 | 2,900 | — | — |
| 2004-10-27 | $7.75 | $7.75 | 2,800 | — | — |
| 2004-10-26 | $7.54 | $7.54 | 20,200 | — | — |
| 2004-10-25 | $7.75 | $7.75 | 43,600 | — | — |
| 2004-10-22 | $7.78 | $7.78 | 9,000 | — | — |
| 2004-10-21 | $7.80 | $7.80 | 32,600 | — | — |
| 2004-10-20 | $7.95 | $7.95 | 15,100 | — | — |
| 2004-10-19 | $8.00 | $8.00 | 30,500 | — | — |
| 2004-10-18 | $8.01 | $8.01 | 32,000 | — | — |
| 2004-10-15 | $8.04 | $8.04 | 7,900 | — | — |
| 2004-10-14 | $8.01 | $8.01 | 14,900 | — | — |
| 2004-10-13 | $8.07 | $8.07 | 6,300 | — | — |
| 2004-10-12 | $8.35 | $8.35 | 58,600 | — | — |
| 2004-10-11 | $7.75 | $7.75 | 32,600 | — | — |
| 2004-10-08 | $7.43 | $7.43 | 2,200 | — | — |
| 2004-10-07 | $7.41 | $7.41 | 4,200 | — | — |
| 2004-10-06 | $7.40 | $7.40 | 5,300 | — | — |
| 2004-10-05 | $7.29 | $7.29 | 6,300 | — | — |
| 2004-10-04 | $7.31 | $7.31 | 5,500 | — | — |
| 2004-10-01 | $7.29 | $7.29 | 8,700 | — | — |
| 2004-09-30 | $7.45 | $7.45 | 26,300 | — | — |
| 2004-09-29 | $7.19 | $7.19 | 11,900 | — | — |
| 2004-09-28 | $7.21 | $7.21 | 8,100 | — | — |
| 2004-09-27 | $7.20 | $7.20 | 15,600 | — | — |
| 2004-09-24 | $7.19 | $7.19 | 27,900 | — | — |
| 2004-09-23 | $7.24 | $7.24 | 13,700 | — | — |
| 2004-09-22 | $7.20 | $7.20 | 32,000 | — | — |
| 2004-09-21 | $7.56 | $7.56 | 4,100 | — | — |
| 2004-09-20 | $7.56 | $7.56 | 6,100 | — | — |
| 2004-09-17 | $7.55 | $7.55 | 11,900 | — | — |
| 2004-09-16 | $7.56 | $7.56 | 3,400 | — | — |
| 2004-09-15 | $7.55 | $7.55 | 8,500 | — | — |
| 2004-09-14 | $7.55 | $7.55 | 64,200 | — | — |
| 2004-09-13 | $7.55 | $7.55 | 35,900 | — | — |
| 2004-09-10 | $7.64 | $7.64 | 22,700 | — | — |
| 2004-09-09 | $7.55 | $7.55 | 24,900 | — | — |
| 2004-09-08 | $7.76 | $7.76 | 5,800 | — | — |
| 2004-09-07 | $7.68 | $7.68 | 73,200 | — | — |
| 2004-09-03 | $8.80 | $8.80 | 2,100 | — | — |
| 2004-09-02 | $8.68 | $8.68 | 6,200 | — | — |
| 2004-09-01 | $8.73 | $8.73 | 20,800 | — | — |
| 2004-08-31 | $8.75 | $8.75 | 9,500 | — | — |
| 2004-08-30 | $8.81 | $8.81 | 8,600 | — | — |
| 2004-08-27 | $8.72 | $8.72 | 9,600 | — | — |
| 2004-08-26 | $8.76 | $8.76 | 15,900 | — | — |
| 2004-08-25 | $8.74 | $8.74 | 6,300 | — | — |
| 2004-08-24 | $8.79 | $8.79 | 11,900 | — | — |
| 2004-08-23 | $8.69 | $8.69 | 5,700 | — | — |
| 2004-08-20 | $8.75 | $8.75 | 4,200 | — | — |
| 2004-08-19 | $8.70 | $8.70 | 14,300 | — | — |
| 2004-08-18 | $8.74 | $8.74 | 39,300 | — | — |
| 2004-08-17 | $8.62 | $8.62 | 15,200 | — | — |
| 2004-08-16 | $8.88 | $8.88 | 18,400 | — | — |
| 2004-08-13 | $8.40 | $8.40 | 19,800 | — | — |
| 2004-08-12 | $8.25 | $8.25 | 26,800 | — | — |
| 2004-08-11 | $8.01 | $8.01 | 16,200 | — | — |
| 2004-08-10 | $8.15 | $8.15 | 30,600 | — | — |
| 2004-08-09 | $7.96 | $7.96 | 21,400 | — | — |
| 2004-08-06 | $7.56 | $7.56 | 6,600 | — | — |
| 2004-08-05 | $7.75 | $7.75 | 28,700 | — | — |
| 2004-08-04 | $7.70 | $7.70 | 17,300 | — | — |
| 2004-08-03 | $7.53 | $7.53 | 24,100 | — | — |
| 2004-08-02 | $7.45 | $7.45 | 10,900 | — | — |
| 2004-07-30 | $7.06 | $7.06 | 7,800 | — | — |
| 2004-07-29 | $7.06 | $7.06 | 2,100 | — | — |
| 2004-07-28 | $7.06 | $7.06 | 15,700 | — | — |
| 2004-07-27 | $7.20 | $7.20 | 7,500 | — | — |
| 2004-07-26 | $7.13 | $7.13 | 11,300 | — | — |
| 2004-07-23 | $7.18 | $7.18 | 21,900 | — | — |
| 2004-07-22 | $7.42 | $7.42 | 15,000 | — | — |
| 2004-07-21 | $7.41 | $7.41 | 24,100 | — | — |
| 2004-07-20 | $7.46 | $7.46 | 5,900 | — | — |
| 2004-07-19 | $7.54 | $7.54 | 15,500 | — | — |
| 2004-07-16 | $7.55 | $7.55 | 35,700 | — | — |
| 2004-07-15 | $7.54 | $7.54 | 13,800 | — | — |
| 2004-07-14 | $7.31 | $7.31 | 7,800 | — | — |
| 2004-07-13 | $7.14 | $7.14 | 15,100 | — | — |
| 2004-07-12 | $7.06 | $7.06 | 15,600 | — | — |
| 2004-07-09 | $7.00 | $7.00 | 5,500 | — | — |
| 2004-07-08 | $6.84 | $6.84 | 50,300 | — | — |
| 2004-07-07 | $7.12 | $7.12 | 19,900 | — | — |
| 2004-07-06 | $7.06 | $7.06 | 50,100 | — | — |
| 2004-07-02 | $7.13 | $7.13 | 92,400 | — | — |
| 2004-07-01 | $6.71 | $6.71 | 63,100 | — | — |
| 2004-06-30 | $6.25 | $6.25 | 12,300 | — | — |
| 2004-06-29 | $6.11 | $6.11 | 4,100 | — | — |
| 2004-06-28 | $6.02 | $6.02 | 4,900 | — | — |
| 2004-06-25 | $6.00 | $6.00 | 11,000 | — | — |
| 2004-06-24 | $6.07 | $6.07 | 21,600 | — | — |
| 2004-06-23 | $5.95 | $5.95 | 2,900 | — | — |
| 2004-06-22 | $5.93 | $5.93 | 6,900 | — | — |
| 2004-06-21 | $6.05 | $6.05 | 20,300 | — | — |
| 2004-06-18 | $6.18 | $6.18 | 21,000 | — | — |
| 2004-06-17 | $6.25 | $6.25 | 23,100 | — | — |
| 2004-06-16 | $6.42 | $6.42 | 34,800 | — | — |
| 2004-06-15 | $6.30 | $6.30 | 21,900 | — | — |
| 2004-06-14 | $5.74 | $5.74 | 7,200 | — | — |
| 2004-06-10 | $5.66 | $5.66 | 13,900 | — | — |
| 2004-06-09 | $5.59 | $5.59 | 2,200 | — | — |
| 2004-06-08 | $5.50 | $5.50 | 10,800 | — | — |
| 2004-06-07 | $5.37 | $5.37 | 17,000 | — | — |
| 2004-06-04 | $5.38 | $5.38 | 8,100 | — | — |
| 2004-06-03 | $5.17 | $5.17 | 400 | — | — |
| 2004-06-02 | $5.26 | $5.26 | 1,500 | — | — |
| 2004-06-01 | $5.48 | $5.48 | 3,700 | — | — |
| 2004-05-28 | $5.65 | $5.65 | 13,900 | — | — |
| 2004-05-27 | $5.39 | $5.39 | 20,500 | — | — |
| 2004-05-26 | $5.12 | $5.12 | 35,800 | — | — |
| 2004-05-25 | $5.12 | $5.12 | 15,500 | — | — |
| 2004-05-24 | $5.22 | $5.22 | 24,100 | — | — |
| 2004-05-21 | $5.23 | $5.23 | 10,600 | — | — |
| 2004-05-20 | $5.23 | $5.23 | 30,100 | — | — |
| 2004-05-19 | $5.20 | $5.20 | 19,700 | — | — |
| 2004-05-18 | $5.30 | $5.30 | 30,800 | — | — |
| 2004-05-17 | $5.65 | $5.65 | 42,700 | — | — |
| 2004-05-14 | $6.00 | $6.00 | 1,300 | — | — |
| 2004-05-13 | $6.02 | $6.02 | 8,300 | — | — |
| 2004-05-12 | $6.13 | $6.13 | 7,600 | — | — |
| 2004-05-11 | $6.15 | $6.15 | 3,700 | — | — |
| 2004-05-10 | $6.14 | $6.14 | 11,600 | — | — |
| 2004-05-07 | $6.29 | $6.29 | 200 | — | — |
| 2004-05-06 | $6.24 | $6.24 | 20,000 | — | — |
| 2004-05-05 | $6.11 | $6.11 | 20,100 | — | — |
| 2004-05-04 | $6.12 | $6.12 | 6,600 | — | — |
| 2004-05-03 | $6.29 | $6.29 | 14,700 | — | — |
| 2004-04-30 | $6.29 | $6.29 | 5,900 | — | — |
| 2004-04-29 | $6.44 | $6.44 | 21,100 | — | — |
| 2004-04-28 | $6.41 | $6.41 | 12,800 | — | — |
| 2004-04-27 | $6.59 | $6.59 | 1,500 | — | — |
| 2004-04-26 | $6.69 | $6.69 | 19,400 | — | — |
| 2004-04-23 | $6.91 | $6.91 | 18,900 | — | — |
| 2004-04-22 | $6.90 | $6.90 | 15,000 | — | — |
| 2004-04-21 | $6.84 | $6.84 | 8,200 | — | — |
| 2004-04-20 | $6.80 | $6.80 | 1,500 | — | — |
| 2004-04-19 | $6.72 | $6.72 | 6,300 | — | — |
| 2004-04-16 | $6.52 | $6.52 | 1,300 | — | — |
| 2004-04-15 | $6.62 | $6.62 | 3,300 | — | — |
| 2004-04-14 | $6.75 | $6.75 | 3,500 | — | — |
| 2004-04-13 | $6.44 | $6.44 | 2,000 | — | — |
| 2004-04-12 | $6.51 | $6.51 | 10,900 | — | — |
| 2004-04-08 | $6.69 | $6.69 | 11,800 | — | — |
| 2004-04-07 | $6.70 | $6.70 | 6,400 | — | — |
| 2004-04-06 | $6.71 | $6.71 | 2,800 | — | — |
| 2004-04-05 | $6.70 | $6.70 | 7,200 | — | — |
| 2004-04-02 | $6.71 | $6.71 | 7,900 | — | — |
| 2004-04-01 | $6.65 | $6.65 | 4,000 | — | — |
| 2004-03-31 | $6.68 | $6.68 | 11,200 | — | — |
| 2004-03-30 | $6.66 | $6.66 | 4,100 | — | — |
| 2004-03-29 | $6.68 | $6.68 | 3,300 | — | — |
| 2004-03-26 | $6.63 | $6.63 | 2,100 | — | — |
| 2004-03-25 | $6.68 | $6.68 | 5,400 | — | — |
| 2004-03-24 | $6.58 | $6.58 | 5,500 | — | — |
| 2004-03-23 | $6.30 | $6.30 | 8,900 | — | — |
| 2004-03-22 | $6.00 | $6.00 | 21,600 | — | — |
| 2004-03-19 | $5.97 | $5.97 | 44,200 | — | — |
| 2004-03-18 | $6.44 | $6.44 | 4,300 | — | — |
| 2004-03-17 | $6.43 | $6.43 | 7,100 | — | — |
| 2004-03-16 | $6.30 | $6.30 | 24,000 | — | — |
| 2004-03-15 | $6.71 | $6.71 | 18,400 | — | — |
| 2004-03-12 | $6.85 | $6.85 | 16,000 | — | — |
| 2004-03-11 | $7.05 | $7.05 | 17,800 | — | — |
| 2004-03-10 | $7.08 | $7.08 | 11,600 | — | — |
| 2004-03-09 | $7.15 | $7.15 | 8,000 | — | — |
| 2004-03-08 | $7.03 | $7.03 | 11,100 | — | — |
| 2004-03-05 | $7.05 | $7.05 | 12,300 | — | — |
| 2004-03-04 | $6.99 | $6.99 | 18,800 | — | — |
| 2004-03-03 | $7.00 | $7.00 | 83,600 | — | — |
| 2004-03-02 | $7.10 | $7.10 | 75,300 | — | — |
| 2004-03-01 | $7.10 | $7.10 | 39,200 | — | — |
| 2004-02-27 | $7.05 | $7.05 | 43,300 | — | — |
| 2004-02-26 | $7.19 | $7.19 | 28,700 | — | — |
| 2004-02-25 | $6.93 | $6.93 | 35,100 | — | — |
| 2004-02-24 | $6.64 | $6.64 | 33,600 | — | — |
| 2004-02-23 | $6.43 | $6.43 | 15,500 | — | — |
| 2004-02-20 | $6.38 | $6.38 | 12,400 | — | — |
| 2004-02-19 | $6.43 | $6.43 | 5,000 | — | — |
| 2004-02-18 | $6.48 | $6.48 | 37,400 | — | — |
| 2004-02-17 | $6.25 | $6.25 | 27,900 | — | — |
| 2004-02-13 | $6.29 | $6.29 | 19,900 | — | — |
| 2004-02-12 | $6.25 | $6.25 | 10,100 | — | — |
| 2004-02-11 | $6.34 | $6.34 | 31,000 | — | — |
| 2004-02-10 | $6.18 | $6.18 | 5,100 | — | — |
| 2004-02-09 | $6.16 | $6.16 | 10,300 | — | — |
| 2004-02-06 | $6.10 | $6.10 | 10,400 | — | — |
| 2004-02-05 | $5.95 | $5.95 | 112,300 | — | — |
| 2004-02-04 | $6.00 | $6.00 | 42,900 | — | — |
| 2004-02-03 | $5.96 | $5.96 | 23,700 | — | — |
| 2004-02-02 | $6.11 | $6.11 | 18,000 | — | — |
| 2004-01-30 | $6.19 | $6.19 | 11,300 | — | — |
| 2004-01-29 | $6.24 | $6.24 | 24,200 | — | — |
| 2004-01-28 | $6.25 | $6.25 | 19,600 | — | — |
| 2004-01-27 | $6.34 | $6.34 | 24,800 | — | — |
| 2004-01-26 | $6.25 | $6.25 | 18,900 | — | — |
| 2004-01-23 | $6.40 | $6.40 | 23,400 | — | — |
| 2004-01-22 | $6.27 | $6.27 | 7,300 | — | — |
| 2004-01-21 | $6.25 | $6.25 | 14,500 | — | — |
| 2004-01-20 | $6.33 | $6.33 | 33,000 | — | — |
| 2004-01-16 | $6.30 | $6.30 | 28,800 | — | — |
| 2004-01-15 | $6.38 | $6.38 | 113,600 | — | — |
| 2004-01-14 | $6.35 | $6.35 | 48,300 | — | — |
| 2004-01-13 | $6.08 | $6.08 | 36,400 | — | — |
| 2004-01-12 | $6.05 | $6.05 | 20,200 | — | — |
| 2004-01-09 | $6.06 | $6.06 | 24,500 | — | — |
| 2004-01-08 | $6.02 | $6.02 | 16,900 | — | — |
| 2004-01-07 | $6.24 | $6.24 | 42,600 | — | — |
| 2004-01-06 | $6.05 | $6.05 | 67,600 | — | — |
| 2004-01-05 | $6.46 | $6.46 | 58,300 | — | — |
| 2004-01-02 | $6.31 | $6.31 | 61,300 | — | — |