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
- 1986-07-08 to 2026-09-03
- 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 | $6.38 | $6.38 | 27,200 | — | — |
| 2004-12-30 | $6.35 | $6.35 | 37,100 | — | — |
| 2004-12-29 | $6.00 | $6.00 | 29,900 | — | — |
| 2004-12-28 | $6.05 | $6.05 | 37,400 | — | — |
| 2004-12-27 | $6.15 | $6.15 | 41,100 | — | — |
| 2004-12-23 | $6.05 | $6.05 | 32,100 | — | — |
| 2004-12-22 | $6.10 | $6.10 | 39,000 | — | — |
| 2004-12-21 | $5.96 | $5.96 | 37,500 | — | — |
| 2004-12-20 | $5.95 | $5.95 | 42,200 | — | — |
| 2004-12-17 | $6.07 | $6.07 | 6,500 | — | — |
| 2004-12-16 | $6.16 | $6.16 | 38,500 | — | — |
| 2004-12-15 | $6.13 | $6.13 | 22,000 | — | — |
| 2004-12-14 | $6.13 | $6.13 | 50,300 | — | — |
| 2004-12-13 | $6.16 | $6.16 | 16,700 | — | — |
| 2004-12-10 | $6.14 | $6.14 | 5,900 | — | — |
| 2004-12-09 | $6.14 | $6.14 | 14,000 | — | — |
| 2004-12-08 | $6.04 | $6.04 | 16,400 | — | — |
| 2004-12-07 | $6.10 | $6.10 | 54,100 | — | — |
| 2004-12-06 | $6.15 | $6.15 | 12,600 | — | — |
| 2004-12-03 | $6.16 | $6.16 | 16,200 | — | — |
| 2004-12-02 | $6.20 | $6.20 | 34,200 | — | — |
| 2004-12-01 | $6.15 | $6.15 | 38,800 | — | — |
| 2004-11-30 | $6.27 | $6.27 | 21,700 | — | — |
| 2004-11-29 | $6.52 | $6.52 | 5,800 | — | — |
| 2004-11-26 | $6.52 | $6.52 | 4,000 | — | — |
| 2004-11-24 | $6.31 | $6.31 | 14,300 | — | — |
| 2004-11-23 | $6.11 | $6.11 | 59,600 | — | — |
| 2004-11-22 | $6.80 | $6.80 | 28,400 | — | — |
| 2004-11-19 | $6.95 | $6.95 | 13,100 | — | — |
| 2004-11-18 | $7.20 | $7.20 | 11,900 | — | — |
| 2004-11-17 | $7.19 | $7.19 | 6,400 | — | — |
| 2004-11-16 | $7.06 | $7.06 | 10,700 | — | — |
| 2004-11-15 | $7.35 | $7.35 | 9,200 | — | — |
| 2004-11-12 | $7.05 | $7.05 | 13,700 | — | — |
| 2004-11-11 | $7.44 | $7.44 | 9,200 | — | — |
| 2004-11-10 | $7.64 | $7.64 | 17,900 | — | — |
| 2004-11-09 | $7.80 | $7.80 | 17,700 | — | — |
| 2004-11-08 | $7.71 | $7.71 | 31,800 | — | — |
| 2004-11-05 | $7.50 | $7.50 | 30,200 | — | — |
| 2004-11-04 | $7.25 | $7.25 | 17,600 | — | — |
| 2004-11-03 | $7.56 | $7.56 | 13,700 | — | — |
| 2004-11-02 | $7.25 | $7.25 | 13,700 | — | — |
| 2004-11-01 | $7.34 | $7.34 | 3,900 | — | — |
| 2004-10-29 | $7.24 | $7.24 | 8,500 | — | — |
| 2004-10-28 | $7.19 | $7.19 | 5,700 | — | — |
| 2004-10-27 | $7.37 | $7.37 | 11,900 | — | — |
| 2004-10-26 | $7.67 | $7.67 | 27,800 | — | — |
| 2004-10-25 | $7.14 | $7.14 | 15,400 | — | — |
| 2004-10-22 | $7.33 | $7.33 | 9,800 | — | — |
| 2004-10-21 | $7.55 | $7.55 | 7,000 | — | — |
| 2004-10-20 | $7.60 | $7.60 | 5,600 | — | — |
| 2004-10-19 | $7.68 | $7.68 | 5,800 | — | — |
| 2004-10-18 | $7.46 | $7.46 | 9,600 | — | — |
| 2004-10-15 | $7.47 | $7.47 | 6,000 | — | — |
| 2004-10-14 | $7.41 | $7.41 | 11,000 | — | — |
| 2004-10-13 | $7.11 | $7.11 | 6,900 | — | — |
| 2004-10-12 | $7.15 | $7.15 | 20,000 | — | — |
| 2004-10-11 | $7.29 | $7.29 | 12,300 | — | — |
| 2004-10-08 | $7.75 | $7.75 | 28,200 | — | — |
| 2004-10-07 | $7.86 | $7.86 | 36,300 | — | — |
| 2004-10-06 | $7.38 | $7.38 | 19,700 | — | — |
| 2004-10-05 | $7.03 | $7.03 | 29,000 | — | — |
| 2004-10-04 | $6.86 | $6.86 | 28,900 | — | — |
| 2004-10-01 | $6.44 | $6.44 | 7,900 | — | — |
| 2004-09-30 | $6.36 | $6.36 | 13,300 | — | — |
| 2004-09-29 | $6.37 | $6.37 | 30,700 | — | — |
| 2004-09-28 | $6.00 | $6.00 | 12,200 | — | — |
| 2004-09-27 | $6.15 | $6.15 | 27,600 | — | — |
| 2004-09-24 | $5.82 | $5.82 | 4,900 | — | — |
| 2004-09-23 | $6.01 | $6.01 | 4,500 | — | — |
| 2004-09-22 | $5.84 | $5.84 | 15,100 | — | — |
| 2004-09-21 | $6.03 | $6.03 | 17,200 | — | — |
| 2004-09-20 | $6.11 | $6.11 | 8,100 | — | — |
| 2004-09-17 | $6.13 | $6.13 | 1,900 | — | — |
| 2004-09-16 | $6.11 | $6.11 | 6,300 | — | — |
| 2004-09-15 | $6.05 | $6.05 | 8,700 | — | — |
| 2004-09-14 | $6.22 | $6.22 | 7,600 | — | — |
| 2004-09-13 | $6.18 | $6.18 | 23,300 | — | — |
| 2004-09-10 | $6.04 | $6.04 | 6,700 | — | — |
| 2004-09-09 | $6.02 | $6.02 | 3,400 | — | — |
| 2004-09-08 | $6.22 | $6.22 | 9,800 | — | — |
| 2004-09-07 | $6.25 | $6.25 | 16,800 | — | — |
| 2004-09-03 | $6.13 | $6.13 | 15,300 | — | — |
| 2004-09-02 | $6.10 | $6.10 | 17,100 | — | — |
| 2004-09-01 | $5.82 | $5.82 | 4,900 | — | — |
| 2004-08-31 | $5.96 | $5.96 | 17,100 | — | — |
| 2004-08-30 | $5.89 | $5.89 | 18,300 | — | — |
| 2004-08-27 | $6.10 | $6.10 | 3,400 | — | — |
| 2004-08-26 | $6.03 | $6.03 | 11,700 | — | — |
| 2004-08-25 | $5.95 | $5.95 | 4,700 | — | — |
| 2004-08-24 | $6.00 | $6.00 | 17,500 | — | — |
| 2004-08-23 | $6.00 | $6.00 | 11,500 | — | — |
| 2004-08-20 | $6.12 | $6.12 | 15,100 | — | — |
| 2004-08-19 | $6.12 | $6.12 | 45,100 | — | — |
| 2004-08-18 | $5.68 | $5.68 | 23,900 | — | — |
| 2004-08-17 | $5.43 | $5.43 | 80,300 | — | — |
| 2004-08-16 | $5.82 | $5.82 | 16,200 | — | — |
| 2004-08-13 | $6.05 | $6.05 | 12,100 | — | — |
| 2004-08-12 | $5.83 | $5.83 | 64,400 | — | — |
| 2004-08-11 | $6.24 | $6.24 | 17,300 | — | — |
| 2004-08-10 | $6.46 | $6.46 | 8,700 | — | — |
| 2004-08-09 | $6.38 | $6.38 | 25,200 | — | — |
| 2004-08-06 | $6.50 | $6.50 | 21,300 | — | — |
| 2004-08-05 | $6.59 | $6.59 | 22,100 | — | — |
| 2004-08-04 | $6.92 | $6.92 | 12,100 | — | — |
| 2004-08-03 | $6.83 | $6.83 | 10,200 | — | — |
| 2004-08-02 | $6.99 | $6.99 | 15,500 | — | — |
| 2004-07-30 | $7.02 | $7.02 | 7,400 | — | — |
| 2004-07-29 | $6.80 | $6.80 | 13,900 | — | — |
| 2004-07-28 | $6.54 | $6.54 | 31,800 | — | — |
| 2004-07-27 | $6.55 | $6.55 | 40,800 | — | — |
| 2004-07-26 | $7.09 | $7.09 | 11,700 | — | — |
| 2004-07-23 | $7.09 | $7.09 | 10,000 | — | — |
| 2004-07-22 | $7.14 | $7.14 | 7,300 | — | — |
| 2004-07-21 | $7.09 | $7.09 | 42,200 | — | — |
| 2004-07-20 | $7.06 | $7.06 | 25,900 | — | — |
| 2004-07-19 | $6.98 | $6.98 | 24,800 | — | — |
| 2004-07-16 | $6.63 | $6.63 | 52,800 | — | — |
| 2004-07-15 | $6.65 | $6.65 | 46,800 | — | — |
| 2004-07-14 | $6.51 | $6.51 | 12,300 | — | — |
| 2004-07-13 | $6.55 | $6.55 | 24,800 | — | — |
| 2004-07-12 | $6.57 | $6.57 | 37,900 | — | — |
| 2004-07-09 | $6.85 | $6.85 | 15,800 | — | — |
| 2004-07-08 | $7.10 | $7.10 | 23,900 | — | — |
| 2004-07-07 | $7.24 | $7.24 | 48,200 | — | — |
| 2004-07-06 | $6.79 | $6.79 | 63,500 | — | — |
| 2004-07-02 | $7.21 | $7.21 | 50,100 | — | — |
| 2004-07-01 | $6.78 | $6.78 | 69,700 | — | — |
| 2004-06-30 | $7.11 | $7.11 | 43,500 | — | — |
| 2004-06-29 | $7.07 | $7.07 | 51,800 | — | — |
| 2004-06-28 | $7.03 | $7.03 | 61,800 | — | — |
| 2004-06-25 | $7.62 | $7.62 | 564,100 | — | — |
| 2004-06-24 | $7.51 | $7.51 | 36,800 | — | — |
| 2004-06-23 | $7.23 | $7.23 | 67,600 | — | — |
| 2004-06-22 | $7.36 | $7.36 | 44,200 | — | — |
| 2004-06-21 | $7.43 | $7.43 | 39,200 | — | — |
| 2004-06-18 | $7.59 | $7.59 | 53,200 | — | — |
| 2004-06-17 | $8.07 | $8.07 | 26,200 | — | — |
| 2004-06-16 | $7.86 | $7.86 | 57,200 | — | — |
| 2004-06-15 | $7.60 | $7.60 | 106,400 | — | — |
| 2004-06-14 | $7.76 | $7.76 | 87,600 | — | — |
| 2004-06-10 | $8.40 | $8.40 | 48,300 | — | — |
| 2004-06-09 | $8.42 | $8.42 | 47,900 | — | — |
| 2004-06-08 | $8.74 | $8.74 | 12,000 | — | — |
| 2004-06-07 | $8.85 | $8.85 | 26,600 | — | — |
| 2004-06-04 | $8.67 | $8.67 | 10,000 | — | — |
| 2004-06-03 | $8.67 | $8.67 | 30,200 | — | — |
| 2004-06-02 | $9.14 | $9.14 | 8,500 | — | — |
| 2004-06-01 | $9.02 | $9.02 | 30,100 | — | — |
| 2004-05-28 | $9.00 | $9.00 | 31,900 | — | — |
| 2004-05-27 | $8.97 | $8.97 | 19,800 | — | — |
| 2004-05-26 | $9.14 | $9.14 | 36,800 | — | — |
| 2004-05-25 | $9.25 | $9.25 | 29,400 | — | — |
| 2004-05-24 | $9.04 | $9.04 | 27,600 | — | — |
| 2004-05-21 | $8.98 | $8.98 | 37,800 | — | — |
| 2004-05-20 | $8.75 | $8.75 | 91,500 | — | — |
| 2004-05-19 | $9.00 | $9.00 | 33,100 | — | — |
| 2004-05-18 | $9.27 | $9.27 | 19,600 | — | — |
| 2004-05-17 | $9.25 | $9.25 | 42,200 | — | — |
| 2004-05-14 | $9.51 | $9.51 | 21,400 | — | — |
| 2004-05-13 | $10.00 | $10.00 | 24,100 | — | — |
| 2004-05-12 | $9.80 | $9.80 | 27,300 | — | — |
| 2004-05-11 | $10.09 | $10.09 | 13,800 | — | — |
| 2004-05-10 | $9.75 | $9.75 | 57,200 | — | — |
| 2004-05-07 | $10.20 | $10.20 | 21,100 | — | — |
| 2004-05-06 | $10.23 | $10.23 | 70,100 | — | — |
| 2004-05-05 | $10.20 | $10.20 | 22,700 | — | — |
| 2004-05-04 | $10.10 | $10.10 | 23,800 | — | — |
| 2004-05-03 | $9.82 | $9.82 | 67,600 | — | — |
| 2004-04-30 | $10.43 | $10.43 | 79,900 | — | — |
| 2004-04-29 | $11.00 | $11.00 | 28,200 | — | — |
| 2004-04-28 | $11.15 | $11.15 | 26,700 | — | — |
| 2004-04-27 | $11.46 | $11.46 | 55,800 | — | — |
| 2004-04-26 | $11.00 | $11.00 | 21,400 | — | — |
| 2004-04-23 | $10.89 | $10.89 | 28,800 | — | — |
| 2004-04-22 | $10.61 | $10.61 | 32,700 | — | — |
| 2004-04-21 | $10.63 | $10.63 | 56,500 | — | — |
| 2004-04-20 | $10.65 | $10.65 | 33,300 | — | — |
| 2004-04-19 | $10.51 | $10.51 | 19,900 | — | — |
| 2004-04-16 | $10.27 | $10.27 | 72,500 | — | — |
| 2004-04-15 | $10.86 | $10.86 | 70,200 | — | — |
| 2004-04-14 | $10.48 | $10.48 | 29,100 | — | — |
| 2004-04-13 | $10.39 | $10.39 | 11,800 | — | — |
| 2004-04-12 | $10.46 | $10.46 | 7,700 | — | — |
| 2004-04-08 | $10.42 | $10.42 | 17,500 | — | — |
| 2004-04-07 | $10.99 | $10.99 | 28,100 | — | — |
| 2004-04-06 | $10.94 | $10.94 | 30,600 | — | — |
| 2004-04-05 | $11.20 | $11.20 | 101,400 | — | — |
| 2004-04-02 | $10.56 | $10.56 | 70,400 | — | — |
| 2004-04-01 | $9.82 | $9.82 | 21,900 | — | — |
| 2004-03-31 | $9.62 | $9.62 | 38,100 | — | — |
| 2004-03-30 | $10.06 | $10.06 | 33,200 | — | — |
| 2004-03-29 | $10.49 | $10.49 | 72,900 | — | — |
| 2004-03-26 | $10.41 | $10.41 | 29,700 | — | — |
| 2004-03-25 | $9.95 | $9.95 | 35,200 | — | — |
| 2004-03-24 | $9.25 | $9.25 | 60,400 | — | — |
| 2004-03-23 | $9.00 | $9.00 | 19,300 | — | — |
| 2004-03-22 | $8.77 | $8.77 | 52,800 | — | — |
| 2004-03-19 | $9.15 | $9.15 | 22,000 | — | — |
| 2004-03-18 | $9.35 | $9.35 | 29,000 | — | — |
| 2004-03-17 | $9.44 | $9.44 | 30,200 | — | — |
| 2004-03-16 | $9.40 | $9.40 | 47,100 | — | — |
| 2004-03-15 | $9.62 | $9.62 | 39,100 | — | — |
| 2004-03-12 | $10.10 | $10.10 | 56,400 | — | — |
| 2004-03-11 | $9.06 | $9.06 | 24,300 | — | — |
| 2004-03-10 | $9.24 | $9.24 | 114,700 | — | — |
| 2004-03-09 | $9.79 | $9.79 | 109,600 | — | — |
| 2004-03-08 | $10.47 | $10.47 | 57,300 | — | — |
| 2004-03-05 | $11.17 | $11.17 | 52,000 | — | — |
| 2004-03-04 | $11.40 | $11.40 | 29,000 | — | — |
| 2004-03-03 | $11.40 | $11.40 | 79,200 | — | — |
| 2004-03-02 | $11.82 | $11.82 | 27,600 | — | — |
| 2004-03-01 | $11.61 | $11.61 | 40,600 | — | — |
| 2004-02-27 | $11.97 | $11.97 | 25,300 | — | — |
| 2004-02-26 | $11.95 | $11.95 | 30,000 | — | — |
| 2004-02-25 | $12.22 | $12.22 | 16,100 | — | — |
| 2004-02-24 | $12.00 | $12.00 | 52,800 | — | — |
| 2004-02-23 | $12.00 | $12.00 | 70,700 | — | — |
| 2004-02-20 | $13.01 | $13.01 | 54,500 | — | — |
| 2004-02-19 | $13.27 | $13.27 | 37,300 | — | — |
| 2004-02-18 | $13.38 | $13.38 | 26,400 | — | — |
| 2004-02-17 | $13.34 | $13.34 | 34,400 | — | — |
| 2004-02-13 | $13.36 | $13.36 | 59,100 | — | — |
| 2004-02-12 | $13.45 | $13.45 | 45,400 | — | — |
| 2004-02-11 | $13.61 | $13.61 | 41,300 | — | — |
| 2004-02-10 | $13.19 | $13.19 | 36,700 | — | — |
| 2004-02-09 | $12.78 | $12.78 | 34,800 | — | — |
| 2004-02-06 | $12.50 | $12.50 | 39,000 | — | — |
| 2004-02-05 | $12.02 | $12.02 | 25,700 | — | — |
| 2004-02-04 | $12.00 | $12.00 | 57,900 | — | — |
| 2004-02-03 | $12.55 | $12.55 | 69,400 | — | — |
| 2004-02-02 | $12.23 | $12.23 | 33,100 | — | — |
| 2004-01-30 | $12.68 | $12.68 | 45,100 | — | — |
| 2004-01-29 | $12.19 | $12.19 | 33,700 | — | — |
| 2004-01-28 | $12.42 | $12.42 | 49,600 | — | — |
| 2004-01-27 | $12.63 | $12.63 | 36,400 | — | — |
| 2004-01-26 | $12.20 | $12.20 | 39,900 | — | — |
| 2004-01-23 | $11.80 | $11.80 | 33,700 | — | — |
| 2004-01-22 | $11.90 | $11.90 | 42,800 | — | — |
| 2004-01-21 | $11.99 | $11.99 | 106,600 | — | — |
| 2004-01-20 | $12.65 | $12.65 | 111,600 | — | — |
| 2004-01-16 | $11.76 | $11.76 | 103,000 | — | — |
| 2004-01-15 | $10.99 | $10.99 | 67,000 | — | — |
| 2004-01-14 | $10.20 | $10.20 | 43,300 | — | — |
| 2004-01-13 | $9.89 | $9.89 | 14,000 | — | — |
| 2004-01-12 | $9.85 | $9.85 | 49,400 | — | — |
| 2004-01-09 | $9.22 | $9.22 | 32,700 | — | — |
| 2004-01-08 | $9.27 | $9.27 | 36,100 | — | — |
| 2004-01-07 | $9.00 | $9.00 | 51,400 | — | — |
| 2004-01-06 | $9.05 | $9.05 | 110,900 | — | — |
| 2004-01-05 | $9.36 | $9.36 | 21,400 | — | — |
| 2004-01-02 | $9.38 | $9.38 | 16,400 | — | — |