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
- 1997-05-29 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 | $8.36 | $8.36 | 950,732 | — | — |
| 2004-12-30 | $8.40 | $8.40 | 840,601 | — | — |
| 2004-12-29 | $8.43 | $8.43 | 1,694,847 | — | — |
| 2004-12-28 | $8.35 | $8.35 | 702,207 | — | — |
| 2004-12-27 | $8.34 | $8.34 | 835,728 | — | — |
| 2004-12-23 | $8.36 | $8.36 | 677,841 | — | — |
| 2004-12-22 | $8.36 | $8.36 | 1,345,449 | — | — |
| 2004-12-21 | $8.29 | $8.29 | 962,427 | — | — |
| 2004-12-20 | $8.21 | $8.21 | 5,265,331 | — | — |
| 2004-12-17 | $8.17 | $8.17 | 12,657,747 | — | — |
| 2004-12-16 | $8.40 | $8.40 | 3,298,080 | — | — |
| 2004-12-15 | $8.81 | $8.81 | 5,513,369 | — | — |
| 2004-12-14 | $8.57 | $8.57 | 4,591,388 | — | — |
| 2004-12-13 | $8.35 | $8.35 | 1,987,717 | — | — |
| 2004-12-10 | $8.31 | $8.31 | 1,790,359 | — | — |
| 2004-12-09 | $8.38 | $8.38 | 1,443,885 | — | — |
| 2004-12-08 | $8.38 | $8.38 | 1,778,176 | — | — |
| 2004-12-07 | $8.45 | $8.45 | 2,695,771 | — | — |
| 2004-12-06 | $8.63 | $8.63 | 2,409,236 | — | — |
| 2004-12-03 | $8.81 | $8.81 | 3,926,704 | — | — |
| 2004-12-02 | $8.79 | $8.79 | 5,646,890 | — | — |
| 2004-12-01 | $8.67 | $8.67 | 8,338,763 | — | — |
| 2004-11-30 | $8.03 | $8.03 | 2,817,598 | — | — |
| 2004-11-29 | $7.99 | $7.99 | 1,056,965 | — | — |
| 2004-11-26 | $8.00 | $8.00 | 671,019 | — | — |
| 2004-11-24 | $7.95 | $7.95 | 2,244,040 | — | — |
| 2004-11-23 | $7.86 | $7.86 | 3,551,966 | — | — |
| 2004-11-22 | $7.70 | $7.70 | 1,486,280 | — | — |
| 2004-11-19 | $7.79 | $7.79 | 2,858,531 | — | — |
| 2004-11-18 | $7.71 | $7.71 | 1,221,674 | — | — |
| 2004-11-17 | $7.66 | $7.66 | 2,623,650 | — | — |
| 2004-11-16 | $7.55 | $7.55 | 2,790,308 | — | — |
| 2004-11-15 | $7.69 | $7.69 | 3,272,740 | — | — |
| 2004-11-12 | $7.77 | $7.77 | 2,057,889 | — | — |
| 2004-11-11 | $7.98 | $7.98 | 1,210,953 | — | — |
| 2004-11-10 | $7.92 | $7.92 | 2,889,231 | — | — |
| 2004-11-09 | $7.91 | $7.91 | 3,413,572 | — | — |
| 2004-11-08 | $7.97 | $7.97 | 6,899,751 | — | — |
| 2004-11-05 | $7.90 | $7.90 | 8,790,495 | — | — |
| 2004-11-04 | $7.35 | $7.35 | 6,537,197 | — | — |
| 2004-11-03 | $7.00 | $7.00 | 8,838,738 | — | — |
| 2004-11-02 | $7.10 | $7.10 | 14,905,198 | — | — |
| 2004-11-01 | $5.90 | $5.90 | 4,724,909 | — | — |
| 2004-10-29 | $5.91 | $5.91 | 4,011,007 | — | — |
| 2004-10-28 | $5.87 | $5.87 | 3,410,160 | — | — |
| 2004-10-27 | $5.76 | $5.76 | 4,514,881 | — | — |
| 2004-10-26 | $5.51 | $5.51 | 5,487,542 | — | — |
| 2004-10-25 | $5.52 | $5.52 | 1,772,816 | — | — |
| 2004-10-22 | $5.51 | $5.51 | 2,429,215 | — | — |
| 2004-10-21 | $5.48 | $5.48 | 3,696,208 | — | — |
| 2004-10-20 | $5.46 | $5.46 | 3,376,049 | — | — |
| 2004-10-19 | $5.57 | $5.57 | 4,473,947 | — | — |
| 2004-10-18 | $5.54 | $5.54 | 2,513,032 | — | — |
| 2004-10-15 | $5.62 | $5.62 | 4,811,650 | — | — |
| 2004-10-14 | $5.46 | $5.46 | 3,246,426 | — | — |
| 2004-10-13 | $5.38 | $5.38 | 4,050,479 | — | — |
| 2004-10-12 | $5.43 | $5.43 | 5,574,282 | — | — |
| 2004-10-11 | $5.37 | $5.37 | 5,168,844 | — | — |
| 2004-10-08 | $5.38 | $5.38 | 6,907,061 | — | — |
| 2004-10-07 | $5.54 | $5.54 | 4,577,743 | — | — |
| 2004-10-06 | $5.55 | $5.55 | 5,070,409 | — | — |
| 2004-10-05 | $5.76 | $5.76 | 3,689,386 | — | — |
| 2004-10-04 | $6.05 | $6.05 | 1,564,736 | — | — |
| 2004-10-01 | $6.12 | $6.12 | 1,605,670 | — | — |
| 2004-09-30 | $5.99 | $5.99 | 2,359,044 | — | — |
| 2004-09-29 | $6.15 | $6.15 | 2,372,688 | — | — |
| 2004-09-28 | $6.16 | $6.16 | 4,997,313 | — | — |
| 2004-09-27 | $6.17 | $6.17 | 1,863,454 | — | — |
| 2004-09-24 | $6.17 | $6.17 | 2,757,659 | — | — |
| 2004-09-23 | $6.16 | $6.16 | 4,313,137 | — | — |
| 2004-09-22 | $6.17 | $6.17 | 1,917,058 | — | — |
| 2004-09-21 | $6.19 | $6.19 | 1,250,912 | — | — |
| 2004-09-20 | $6.15 | $6.15 | 2,652,888 | — | — |
| 2004-09-17 | $6.19 | $6.19 | 2,206,517 | — | — |
| 2004-09-16 | $6.16 | $6.16 | 2,958,916 | — | — |
| 2004-09-15 | $6.18 | $6.18 | 1,967,738 | — | — |
| 2004-09-14 | $6.34 | $6.34 | 1,374,687 | — | — |
| 2004-09-13 | $6.34 | $6.34 | 2,016,468 | — | — |
| 2004-09-10 | $6.34 | $6.34 | 1,316,211 | — | — |
| 2004-09-09 | $6.28 | $6.28 | 1,217,288 | — | — |
| 2004-09-08 | $6.24 | $6.24 | 992,153 | — | — |
| 2004-09-07 | $6.40 | $6.40 | 888,844 | — | — |
| 2004-09-03 | $6.34 | $6.34 | 868,865 | — | — |
| 2004-09-02 | $6.42 | $6.42 | 1,097,411 | — | — |
| 2004-09-01 | $6.23 | $6.23 | 1,905,363 | — | — |
| 2004-08-31 | $6.37 | $6.37 | 1,868,327 | — | — |
| 2004-08-30 | $6.29 | $6.29 | 847,423 | — | — |
| 2004-08-27 | $6.36 | $6.36 | 628,136 | — | — |
| 2004-08-26 | $6.41 | $6.41 | 1,186,588 | — | — |
| 2004-08-25 | $6.42 | $6.42 | 2,936,987 | — | — |
| 2004-08-24 | $6.42 | $6.42 | 5,438,324 | — | — |
| 2004-08-23 | $6.19 | $6.19 | 2,080,305 | — | — |
| 2004-08-20 | $6.29 | $6.29 | 1,046,731 | — | — |
| 2004-08-19 | $6.16 | $6.16 | 2,154,375 | — | — |
| 2004-08-18 | $6.33 | $6.33 | 2,017,443 | — | — |
| 2004-08-17 | $6.40 | $6.40 | 895,179 | — | — |
| 2004-08-16 | $6.42 | $6.42 | 581,355 | — | — |
| 2004-08-13 | $6.31 | $6.31 | 898,590 | — | — |
| 2004-08-12 | $6.29 | $6.29 | 1,149,065 | — | — |
| 2004-08-11 | $6.31 | $6.31 | 2,789,821 | — | — |
| 2004-08-10 | $6.22 | $6.22 | 1,540,858 | — | — |
| 2004-08-09 | $6.05 | $6.05 | 2,425,804 | — | — |
| 2004-08-06 | $6.16 | $6.16 | 1,401,002 | — | — |
| 2004-08-05 | $6.25 | $6.25 | 1,858,581 | — | — |
| 2004-08-04 | $6.37 | $6.37 | 2,735,730 | — | — |
| 2004-08-03 | $6.22 | $6.22 | 3,364,841 | — | — |
| 2004-08-02 | $6.27 | $6.27 | 1,574,482 | — | — |
| 2004-07-30 | $6.43 | $6.43 | 1,584,716 | — | — |
| 2004-07-29 | $6.51 | $6.51 | 1,727,984 | — | — |
| 2004-07-28 | $6.54 | $6.54 | 2,287,410 | — | — |
| 2004-07-27 | $6.58 | $6.58 | 1,055,503 | — | — |
| 2004-07-26 | $6.72 | $6.72 | 2,035,960 | — | — |
| 2004-07-23 | $6.73 | $6.73 | 2,068,610 | — | — |
| 2004-07-22 | $6.86 | $6.86 | 3,121,189 | — | — |
| 2004-07-21 | $7.06 | $7.06 | 2,537,397 | — | — |
| 2004-07-20 | $7.46 | $7.46 | 1,497,976 | — | — |
| 2004-07-19 | $7.25 | $7.25 | 1,219,237 | — | — |
| 2004-07-16 | $7.11 | $7.11 | 1,208,516 | — | — |
| 2004-07-15 | $7.12 | $7.12 | 1,219,237 | — | — |
| 2004-07-14 | $7.08 | $7.08 | 1,228,983 | — | — |
| 2004-07-13 | $7.03 | $7.03 | 1,135,908 | — | — |
| 2004-07-12 | $7.05 | $7.05 | 1,258,222 | — | — |
| 2004-07-09 | $7.06 | $7.06 | 1,249,450 | — | — |
| 2004-07-08 | $7.11 | $7.11 | 2,382,921 | — | — |
| 2004-07-07 | $6.99 | $6.99 | 2,376,586 | — | — |
| 2004-07-06 | $6.87 | $6.87 | 1,664,634 | — | — |
| 2004-07-02 | $6.77 | $6.77 | 1,191,948 | — | — |
| 2004-07-01 | $6.83 | $6.83 | 1,822,521 | — | — |
| 2004-06-30 | $6.73 | $6.73 | 1,799,617 | — | — |
| 2004-06-29 | $6.68 | $6.68 | 1,023,341 | — | — |
| 2004-06-28 | $6.74 | $6.74 | 1,294,769 | — | — |
| 2004-06-25 | $6.69 | $6.69 | 887,382 | — | — |
| 2004-06-24 | $6.59 | $6.59 | 776,277 | — | — |
| 2004-06-23 | $6.63 | $6.63 | 1,821,546 | — | — |
| 2004-06-22 | $6.74 | $6.74 | 743,140 | — | — |
| 2004-06-21 | $6.56 | $6.56 | 478,534 | — | — |
| 2004-06-18 | $6.64 | $6.64 | 1,086,690 | — | — |
| 2004-06-17 | $6.59 | $6.59 | 1,612,492 | — | — |
| 2004-06-16 | $6.72 | $6.72 | 1,643,680 | — | — |
| 2004-06-15 | $6.72 | $6.72 | 1,536,960 | — | — |
| 2004-06-14 | $6.40 | $6.40 | 1,391,743 | — | — |
| 2004-06-10 | $6.47 | $6.47 | 1,237,267 | — | — |
| 2004-06-09 | $6.49 | $6.49 | 1,816,673 | — | — |
| 2004-06-08 | $6.57 | $6.57 | 2,417,520 | — | — |
| 2004-06-07 | $6.61 | $6.61 | 1,229,471 | — | — |
| 2004-06-04 | $6.69 | $6.69 | 1,022,366 | — | — |
| 2004-06-03 | $6.67 | $6.67 | 2,328,831 | — | — |
| 2004-06-02 | $6.57 | $6.57 | 1,704,106 | — | — |
| 2004-06-01 | $6.34 | $6.34 | 1,215,339 | — | — |
| 2004-05-28 | $6.30 | $6.30 | 728,521 | — | — |
| 2004-05-27 | $6.40 | $6.40 | 929,291 | — | — |
| 2004-05-26 | $6.37 | $6.37 | 1,318,160 | — | — |
| 2004-05-25 | $6.47 | $6.47 | 2,303,978 | — | — |
| 2004-05-24 | $6.42 | $6.42 | 1,046,244 | — | — |
| 2004-05-21 | $6.53 | $6.53 | 1,052,091 | — | — |
| 2004-05-20 | $6.50 | $6.50 | 688,075 | — | — |
| 2004-05-19 | $6.54 | $6.54 | 2,334,678 | — | — |
| 2004-05-18 | $6.49 | $6.49 | 1,456,067 | — | — |
| 2004-05-17 | $6.21 | $6.21 | 1,463,864 | — | — |
| 2004-05-14 | $6.38 | $6.38 | 1,147,116 | — | — |
| 2004-05-13 | $6.48 | $6.48 | 1,304,028 | — | — |
| 2004-05-12 | $6.40 | $6.40 | 1,401,489 | — | — |
| 2004-05-11 | $6.40 | $6.40 | 1,008,234 | — | — |
| 2004-05-10 | $6.35 | $6.35 | 1,953,118 | — | — |
| 2004-05-07 | $6.20 | $6.20 | 2,335,653 | — | — |
| 2004-05-06 | $6.30 | $6.30 | 4,320,933 | — | — |
| 2004-05-05 | $6.58 | $6.58 | 3,052,479 | — | — |
| 2004-05-04 | $6.68 | $6.68 | 3,325,369 | — | — |
| 2004-05-03 | $6.72 | $6.72 | 2,405,825 | — | — |
| 2004-04-30 | $6.84 | $6.84 | 1,366,891 | — | — |
| 2004-04-29 | $6.88 | $6.88 | 983,381 | — | — |
| 2004-04-28 | $6.96 | $6.96 | 1,986,255 | — | — |
| 2004-04-27 | $7.17 | $7.17 | 1,534,523 | — | — |
| 2004-04-26 | $7.10 | $7.10 | 1,329,855 | — | — |
| 2004-04-23 | $7.26 | $7.26 | 2,597,823 | — | — |
| 2004-04-22 | $7.26 | $7.26 | 2,914,084 | — | — |
| 2004-04-21 | $7.13 | $7.13 | 2,947,708 | — | — |
| 2004-04-20 | $7.07 | $7.07 | 3,343,887 | — | — |
| 2004-04-19 | $7.53 | $7.53 | 748,988 | — | — |
| 2004-04-16 | $7.37 | $7.37 | 1,650,502 | — | — |
| 2004-04-15 | $7.47 | $7.47 | 958,042 | — | — |
| 2004-04-14 | $7.63 | $7.63 | 1,104,720 | — | — |
| 2004-04-13 | $7.51 | $7.51 | 658,836 | — | — |
| 2004-04-12 | $7.64 | $7.64 | 765,069 | — | — |
| 2004-04-08 | $7.70 | $7.70 | 1,528,676 | — | — |
| 2004-04-07 | $7.65 | $7.65 | 3,159,686 | — | — |
| 2004-04-06 | $7.22 | $7.22 | 1,577,406 | — | — |
| 2004-04-05 | $7.24 | $7.24 | 2,598,310 | — | — |
| 2004-04-02 | $7.12 | $7.12 | 1,702,156 | — | — |
| 2004-04-01 | $7.03 | $7.03 | 2,577,843 | — | — |
| 2004-03-31 | $7.02 | $7.02 | 1,836,165 | — | — |
| 2004-03-30 | $6.96 | $6.96 | 561,375 | — | — |
| 2004-03-29 | $6.97 | $6.97 | 1,078,893 | — | — |
| 2004-03-26 | $7.01 | $7.01 | 1,692,410 | — | — |
| 2004-03-25 | $6.86 | $6.86 | 1,820,084 | — | — |
| 2004-03-24 | $6.56 | $6.56 | 1,916,083 | — | — |
| 2004-03-23 | $6.62 | $6.62 | 3,507,134 | — | — |
| 2004-03-22 | $6.40 | $6.40 | 2,767,892 | — | — |
| 2004-03-19 | $6.45 | $6.45 | 1,520,392 | — | — |
| 2004-03-18 | $6.53 | $6.53 | 1,896,591 | — | — |
| 2004-03-17 | $6.52 | $6.52 | 4,568,972 | — | — |
| 2004-03-16 | $6.46 | $6.46 | 4,716,138 | — | — |
| 2004-03-15 | $6.65 | $6.65 | 3,142,143 | — | — |
| 2004-03-12 | $6.89 | $6.89 | 2,095,412 | — | — |
| 2004-03-11 | $6.90 | $6.90 | 4,018,317 | — | — |
| 2004-03-10 | $7.03 | $7.03 | 2,702,106 | — | — |
| 2004-03-09 | $7.07 | $7.07 | 2,448,220 | — | — |
| 2004-03-08 | $7.03 | $7.03 | 3,380,922 | — | — |
| 2004-03-05 | $7.03 | $7.03 | 3,454,505 | — | — |
| 2004-03-04 | $6.95 | $6.95 | 3,335,603 | — | — |
| 2004-03-03 | $7.01 | $7.01 | 1,353,246 | — | — |
| 2004-03-02 | $7.15 | $7.15 | 1,680,228 | — | — |
| 2004-03-01 | $7.34 | $7.34 | 3,493,977 | — | — |
| 2004-02-27 | $7.10 | $7.10 | 3,130,935 | — | — |
| 2004-02-26 | $7.08 | $7.08 | 1,763,069 | — | — |
| 2004-02-25 | $7.00 | $7.00 | 3,302,466 | — | — |
| 2004-02-24 | $7.13 | $7.13 | 1,706,542 | — | — |
| 2004-02-23 | $7.17 | $7.17 | 2,113,442 | — | — |
| 2004-02-20 | $7.24 | $7.24 | 2,584,178 | — | — |
| 2004-02-19 | $7.29 | $7.29 | 2,607,082 | — | — |
| 2004-02-18 | $7.59 | $7.59 | 2,019,879 | — | — |
| 2004-02-17 | $7.71 | $7.71 | 1,240,679 | — | — |
| 2004-02-13 | $7.57 | $7.57 | 2,207,492 | — | — |
| 2004-02-12 | $7.64 | $7.64 | 5,668,332 | — | — |
| 2004-02-11 | $7.73 | $7.73 | 4,439,349 | — | — |
| 2004-02-10 | $7.75 | $7.75 | 4,091,413 | — | — |
| 2004-02-09 | $7.99 | $7.99 | 2,946,733 | — | — |
| 2004-02-06 | $8.11 | $8.11 | 4,950,044 | — | — |
| 2004-02-05 | $8.08 | $8.08 | 6,546,943 | — | — |
| 2004-02-04 | $7.68 | $7.68 | 6,895,853 | — | — |
| 2004-02-03 | $7.34 | $7.34 | 19,829,902 | — | — |
| 2004-02-02 | $6.77 | $6.77 | 15,304,301 | — | — |
| 2004-01-30 | $7.18 | $7.18 | 17,123,898 | — | — |
| 2004-01-29 | $7.13 | $7.13 | 26,578,589 | — | — |
| 2004-01-28 | $7.21 | $7.21 | 71,786,361 | — | — |
| 2004-01-27 | $10.12 | $10.12 | 10,696,345 | — | — |
| 2004-01-26 | $10.93 | $10.93 | 1,745,039 | — | — |
| 2004-01-23 | $10.96 | $10.96 | 2,244,527 | — | — |
| 2004-01-22 | $11.10 | $11.10 | 2,576,869 | — | — |
| 2004-01-21 | $11.60 | $11.60 | 2,656,787 | — | — |
| 2004-01-20 | $11.76 | $11.76 | 1,701,182 | — | — |
| 2004-01-16 | $11.88 | $11.88 | 2,593,925 | — | — |
| 2004-01-15 | $11.51 | $11.51 | 4,030,012 | — | — |
| 2004-01-14 | $11.16 | $11.16 | 2,934,063 | — | — |
| 2004-01-13 | $10.64 | $10.64 | 2,082,254 | — | — |
| 2004-01-12 | $10.56 | $10.56 | 809,901 | — | — |
| 2004-01-09 | $10.57 | $10.57 | 2,875,587 | — | — |
| 2004-01-08 | $10.71 | $10.71 | 2,369,764 | — | — |
| 2004-01-07 | $10.53 | $10.53 | 1,775,739 | — | — |
| 2004-01-06 | $10.42 | $10.42 | 1,638,807 | — | — |
| 2004-01-05 | $10.18 | $10.18 | 3,021,778 | — | — |
| 2004-01-02 | $10.55 | $10.55 | 1,600,797 | — | — |