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
- 1999-06-16 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 | $9.28 | $9.28 | 268,000 | — | — |
| 2004-12-30 | $9.19 | $9.19 | 261,800 | — | — |
| 2004-12-29 | $9.20 | $9.20 | 358,300 | — | — |
| 2004-12-28 | $9.40 | $9.40 | 503,800 | — | — |
| 2004-12-27 | $9.20 | $9.20 | 601,300 | — | — |
| 2004-12-23 | $9.63 | $9.63 | 217,900 | — | — |
| 2004-12-22 | $9.50 | $9.50 | 263,800 | — | — |
| 2004-12-21 | $9.42 | $9.42 | 482,200 | — | — |
| 2004-12-20 | $9.45 | $9.45 | 497,700 | — | — |
| 2004-12-17 | $9.75 | $9.75 | 553,400 | — | — |
| 2004-12-16 | $9.69 | $9.69 | 1,156,100 | — | — |
| 2004-12-15 | $9.53 | $9.53 | 1,185,000 | — | — |
| 2004-12-14 | $9.92 | $9.92 | 1,244,600 | — | — |
| 2004-12-13 | $9.67 | $9.67 | 1,021,300 | — | — |
| 2004-12-10 | $9.44 | $9.44 | 1,723,600 | — | — |
| 2004-12-09 | $9.87 | $9.87 | 824,000 | — | — |
| 2004-12-08 | $9.92 | $9.92 | 1,814,900 | — | — |
| 2004-12-07 | $9.85 | $9.85 | 1,111,000 | — | — |
| 2004-12-06 | $10.07 | $10.07 | 1,995,200 | — | — |
| 2004-12-03 | $10.62 | $10.62 | 1,423,300 | — | — |
| 2004-12-02 | $9.96 | $9.96 | 2,181,000 | — | — |
| 2004-12-01 | $9.97 | $9.97 | 2,774,400 | — | — |
| 2004-11-30 | $9.60 | $9.60 | 2,261,300 | — | — |
| 2004-11-29 | $9.00 | $9.00 | 685,900 | — | — |
| 2004-11-26 | $8.45 | $8.45 | 833,200 | — | — |
| 2004-11-24 | $8.93 | $8.93 | 492,500 | — | — |
| 2004-11-23 | $8.78 | $8.78 | 601,100 | — | — |
| 2004-11-22 | $9.01 | $9.01 | 483,000 | — | — |
| 2004-11-19 | $8.90 | $8.90 | 398,700 | — | — |
| 2004-11-18 | $9.01 | $9.01 | 266,100 | — | — |
| 2004-11-17 | $9.00 | $9.00 | 606,200 | — | — |
| 2004-11-16 | $8.93 | $8.93 | 692,100 | — | — |
| 2004-11-15 | $9.27 | $9.27 | 666,200 | — | — |
| 2004-11-12 | $9.20 | $9.20 | 887,000 | — | — |
| 2004-11-11 | $8.90 | $8.90 | 322,900 | — | — |
| 2004-11-10 | $8.87 | $8.87 | 425,300 | — | — |
| 2004-11-09 | $8.89 | $8.89 | 750,700 | — | — |
| 2004-11-08 | $9.11 | $9.11 | 338,300 | — | — |
| 2004-11-05 | $9.08 | $9.08 | 587,900 | — | — |
| 2004-11-04 | $9.00 | $9.00 | 344,400 | — | — |
| 2004-11-03 | $9.00 | $9.00 | 734,300 | — | — |
| 2004-11-02 | $9.01 | $9.01 | 946,700 | — | — |
| 2004-11-01 | $9.00 | $9.00 | 1,122,800 | — | — |
| 2004-10-29 | $8.37 | $8.37 | 2,316,900 | — | — |
| 2004-10-28 | $8.25 | $8.25 | 342,000 | — | — |
| 2004-10-27 | $8.14 | $8.14 | 596,000 | — | — |
| 2004-10-26 | $8.13 | $8.13 | 329,400 | — | — |
| 2004-10-25 | $7.92 | $7.92 | 880,900 | — | — |
| 2004-10-22 | $8.05 | $8.05 | 458,500 | — | — |
| 2004-10-21 | $8.21 | $8.21 | 784,800 | — | — |
| 2004-10-20 | $8.10 | $8.10 | 602,400 | — | — |
| 2004-10-19 | $8.15 | $8.15 | 1,547,100 | — | — |
| 2004-10-18 | $8.40 | $8.40 | 655,400 | — | — |
| 2004-10-15 | $8.10 | $8.10 | 1,318,300 | — | — |
| 2004-10-14 | $7.86 | $7.86 | 969,300 | — | — |
| 2004-10-13 | $7.48 | $7.48 | 2,567,000 | — | — |
| 2004-10-12 | $8.09 | $8.09 | 2,307,700 | — | — |
| 2004-10-11 | $7.57 | $7.57 | 1,427,200 | — | — |
| 2004-10-08 | $7.38 | $7.38 | 3,116,600 | — | — |
| 2004-10-07 | $7.12 | $7.12 | 556,100 | — | — |
| 2004-10-06 | $6.99 | $6.99 | 1,596,600 | — | — |
| 2004-10-05 | $6.93 | $6.93 | 1,698,600 | — | — |
| 2004-10-04 | $6.99 | $6.99 | 1,410,500 | — | — |
| 2004-10-01 | $6.95 | $6.95 | 737,900 | — | — |
| 2004-09-30 | $7.00 | $7.00 | 1,156,100 | — | — |
| 2004-09-29 | $6.77 | $6.77 | 1,653,700 | — | — |
| 2004-09-28 | $6.26 | $6.26 | 1,824,500 | — | — |
| 2004-09-27 | $6.33 | $6.33 | 465,700 | — | — |
| 2004-09-24 | $6.59 | $6.59 | 806,300 | — | — |
| 2004-09-23 | $6.55 | $6.55 | 1,565,500 | — | — |
| 2004-09-22 | $6.30 | $6.30 | 830,700 | — | — |
| 2004-09-21 | $6.53 | $6.53 | 623,900 | — | — |
| 2004-09-20 | $6.34 | $6.34 | 960,400 | — | — |
| 2004-09-17 | $6.40 | $6.40 | 935,000 | — | — |
| 2004-09-16 | $6.17 | $6.17 | 3,080,700 | — | — |
| 2004-09-15 | $5.99 | $5.99 | 587,100 | — | — |
| 2004-09-14 | $6.08 | $6.08 | 451,700 | — | — |
| 2004-09-13 | $5.80 | $5.80 | 1,214,100 | — | — |
| 2004-09-10 | $6.00 | $6.00 | 1,243,900 | — | — |
| 2004-09-09 | $5.52 | $5.52 | 1,511,000 | — | — |
| 2004-09-08 | $5.50 | $5.50 | 1,234,800 | — | — |
| 2004-09-07 | $5.26 | $5.26 | 968,500 | — | — |
| 2004-09-03 | $5.15 | $5.15 | 120,200 | — | — |
| 2004-09-02 | $5.18 | $5.18 | 156,400 | — | — |
| 2004-09-01 | $5.17 | $5.17 | 552,900 | — | — |
| 2004-08-31 | $5.20 | $5.20 | 326,700 | — | — |
| 2004-08-30 | $5.10 | $5.10 | 184,700 | — | — |
| 2004-08-27 | $5.22 | $5.22 | 159,400 | — | — |
| 2004-08-26 | $5.05 | $5.05 | 291,500 | — | — |
| 2004-08-25 | $5.17 | $5.17 | 361,200 | — | — |
| 2004-08-24 | $5.08 | $5.08 | 513,800 | — | — |
| 2004-08-23 | $5.14 | $5.14 | 364,800 | — | — |
| 2004-08-20 | $5.23 | $5.23 | 377,100 | — | — |
| 2004-08-19 | $5.19 | $5.19 | 559,800 | — | — |
| 2004-08-18 | $5.23 | $5.23 | 575,700 | — | — |
| 2004-08-17 | $5.10 | $5.10 | 575,300 | — | — |
| 2004-08-16 | $5.12 | $5.12 | 1,268,300 | — | — |
| 2004-08-13 | $5.27 | $5.27 | 588,000 | — | — |
| 2004-08-12 | $5.08 | $5.08 | 471,000 | — | — |
| 2004-08-11 | $5.02 | $5.02 | 559,900 | — | — |
| 2004-08-10 | $4.98 | $4.98 | 587,300 | — | — |
| 2004-08-09 | $4.67 | $4.67 | 639,400 | — | — |
| 2004-08-06 | $4.96 | $4.96 | 401,200 | — | — |
| 2004-08-05 | $5.08 | $5.08 | 380,400 | — | — |
| 2004-08-04 | $5.19 | $5.19 | 1,094,700 | — | — |
| 2004-08-03 | $5.20 | $5.20 | 1,872,000 | — | — |
| 2004-08-02 | $5.17 | $5.17 | 1,233,400 | — | — |
| 2004-07-30 | $5.03 | $5.03 | 2,038,100 | — | — |
| 2004-07-29 | $4.49 | $4.49 | 2,307,200 | — | — |
| 2004-07-28 | $4.47 | $4.47 | 456,000 | — | — |
| 2004-07-27 | $4.50 | $4.50 | 358,700 | — | — |
| 2004-07-26 | $4.26 | $4.26 | 489,500 | — | — |
| 2004-07-23 | $4.47 | $4.47 | 235,400 | — | — |
| 2004-07-22 | $4.47 | $4.47 | 607,300 | — | — |
| 2004-07-21 | $4.38 | $4.38 | 735,800 | — | — |
| 2004-07-20 | $4.44 | $4.44 | 2,089,400 | — | — |
| 2004-07-19 | $4.34 | $4.34 | 280,700 | — | — |
| 2004-07-16 | $4.30 | $4.30 | 136,900 | — | — |
| 2004-07-15 | $4.36 | $4.36 | 159,000 | — | — |
| 2004-07-14 | $4.33 | $4.33 | 149,800 | — | — |
| 2004-07-13 | $4.34 | $4.34 | 75,500 | — | — |
| 2004-07-12 | $4.37 | $4.37 | 192,400 | — | — |
| 2004-07-09 | $4.27 | $4.27 | 440,800 | — | — |
| 2004-07-08 | $4.30 | $4.30 | 175,800 | — | — |
| 2004-07-07 | $4.36 | $4.36 | 217,600 | — | — |
| 2004-07-06 | $4.29 | $4.29 | 224,200 | — | — |
| 2004-07-02 | $4.39 | $4.39 | 145,900 | — | — |
| 2004-07-01 | $4.43 | $4.43 | 204,000 | — | — |
| 2004-06-30 | $4.45 | $4.45 | 439,300 | — | — |
| 2004-06-29 | $4.33 | $4.33 | 804,800 | — | — |
| 2004-06-28 | $4.27 | $4.27 | 352,700 | — | — |
| 2004-06-25 | $4.50 | $4.50 | 1,377,200 | — | — |
| 2004-06-24 | $4.41 | $4.41 | 1,333,300 | — | — |
| 2004-06-23 | $4.30 | $4.30 | 710,800 | — | — |
| 2004-06-22 | $4.15 | $4.15 | 851,800 | — | — |
| 2004-06-21 | $3.97 | $3.97 | 284,400 | — | — |
| 2004-06-18 | $4.14 | $4.14 | 241,200 | — | — |
| 2004-06-17 | $4.07 | $4.07 | 269,600 | — | — |
| 2004-06-16 | $4.07 | $4.07 | 609,800 | — | — |
| 2004-06-15 | $4.15 | $4.15 | 822,000 | — | — |
| 2004-06-14 | $4.09 | $4.09 | 461,300 | — | — |
| 2004-06-10 | $4.24 | $4.24 | 418,300 | — | — |
| 2004-06-09 | $4.12 | $4.12 | 281,500 | — | — |
| 2004-06-08 | $4.20 | $4.20 | 420,500 | — | — |
| 2004-06-07 | $4.15 | $4.15 | 1,750,200 | — | — |
| 2004-06-04 | $3.90 | $3.90 | 2,261,200 | — | — |
| 2004-06-03 | $3.90 | $3.90 | 553,600 | — | — |
| 2004-06-02 | $4.00 | $4.00 | 667,800 | — | — |
| 2004-06-01 | $3.92 | $3.92 | 365,300 | — | — |
| 2004-05-28 | $3.86 | $3.86 | 855,400 | — | — |
| 2004-05-27 | $3.92 | $3.92 | 751,600 | — | — |
| 2004-05-26 | $3.88 | $3.88 | 394,500 | — | — |
| 2004-05-25 | $3.78 | $3.78 | 1,558,300 | — | — |
| 2004-05-24 | $3.56 | $3.56 | 154,200 | — | — |
| 2004-05-21 | $3.45 | $3.45 | 570,000 | — | — |
| 2004-05-20 | $3.40 | $3.40 | 236,300 | — | — |
| 2004-05-19 | $3.43 | $3.43 | 252,400 | — | — |
| 2004-05-18 | $3.37 | $3.37 | 162,700 | — | — |
| 2004-05-17 | $3.27 | $3.27 | 159,800 | — | — |
| 2004-05-14 | $3.36 | $3.36 | 279,000 | — | — |
| 2004-05-13 | $3.39 | $3.39 | 188,100 | — | — |
| 2004-05-12 | $3.34 | $3.34 | 437,200 | — | — |
| 2004-05-11 | $3.28 | $3.28 | 516,700 | — | — |
| 2004-05-10 | $3.22 | $3.22 | 682,100 | — | — |
| 2004-05-07 | $3.39 | $3.39 | 997,700 | — | — |
| 2004-05-06 | $3.70 | $3.70 | 347,200 | — | — |
| 2004-05-05 | $3.78 | $3.78 | 330,500 | — | — |
| 2004-05-04 | $3.86 | $3.86 | 578,600 | — | — |
| 2004-05-03 | $3.90 | $3.90 | 1,132,900 | — | — |
| 2004-04-30 | $3.97 | $3.97 | 496,300 | — | — |
| 2004-04-29 | $4.06 | $4.06 | 311,500 | — | — |
| 2004-04-28 | $4.10 | $4.10 | 317,000 | — | — |
| 2004-04-27 | $4.30 | $4.30 | 479,900 | — | — |
| 2004-04-26 | $4.50 | $4.50 | 569,200 | — | — |
| 2004-04-23 | $4.45 | $4.45 | 632,000 | — | — |
| 2004-04-22 | $4.60 | $4.60 | 845,900 | — | — |
| 2004-04-21 | $4.32 | $4.32 | 348,600 | — | — |
| 2004-04-20 | $4.25 | $4.25 | 2,470,900 | — | — |
| 2004-04-19 | $4.41 | $4.41 | 434,400 | — | — |
| 2004-04-16 | $4.30 | $4.30 | 627,900 | — | — |
| 2004-04-15 | $4.06 | $4.06 | 871,700 | — | — |
| 2004-04-14 | $3.95 | $3.95 | 457,500 | — | — |
| 2004-04-13 | $3.85 | $3.85 | 821,600 | — | — |
| 2004-04-12 | $3.98 | $3.98 | 406,800 | — | — |
| 2004-04-08 | $3.92 | $3.92 | 1,265,100 | — | — |
| 2004-04-07 | $3.80 | $3.80 | 387,500 | — | — |
| 2004-04-06 | $3.91 | $3.91 | 1,712,400 | — | — |
| 2004-04-05 | $3.86 | $3.86 | 417,400 | — | — |
| 2004-04-02 | $3.67 | $3.67 | 1,567,500 | — | — |
| 2004-04-01 | $3.54 | $3.54 | 685,600 | — | — |
| 2004-03-31 | $3.88 | $3.88 | 651,700 | — | — |
| 2004-03-30 | $3.82 | $3.82 | 666,100 | — | — |
| 2004-03-29 | $3.94 | $3.94 | 544,400 | — | — |
| 2004-03-26 | $3.80 | $3.80 | 203,200 | — | — |
| 2004-03-25 | $3.68 | $3.68 | 471,900 | — | — |
| 2004-03-24 | $3.45 | $3.45 | 508,700 | — | — |
| 2004-03-23 | $3.46 | $3.46 | 608,800 | — | — |
| 2004-03-22 | $3.62 | $3.62 | 912,900 | — | — |
| 2004-03-19 | $3.85 | $3.85 | 417,300 | — | — |
| 2004-03-18 | $3.91 | $3.91 | 400,200 | — | — |
| 2004-03-17 | $3.96 | $3.96 | 657,100 | — | — |
| 2004-03-16 | $3.95 | $3.95 | 756,300 | — | — |
| 2004-03-15 | $3.96 | $3.96 | 374,900 | — | — |
| 2004-03-12 | $4.05 | $4.05 | 598,200 | — | — |
| 2004-03-11 | $3.96 | $3.96 | 459,600 | — | — |
| 2004-03-10 | $4.15 | $4.15 | 897,700 | — | — |
| 2004-03-09 | $4.27 | $4.27 | 757,700 | — | — |
| 2004-03-08 | $4.42 | $4.42 | 471,200 | — | — |
| 2004-03-05 | $4.67 | $4.67 | 445,100 | — | — |
| 2004-03-04 | $4.64 | $4.64 | 689,900 | — | — |
| 2004-03-03 | $4.49 | $4.49 | 393,800 | — | — |
| 2004-03-02 | $4.42 | $4.42 | 499,000 | — | — |
| 2004-03-01 | $4.42 | $4.42 | 1,324,700 | — | — |
| 2004-02-27 | $4.45 | $4.45 | 1,211,200 | — | — |
| 2004-02-26 | $4.13 | $4.13 | 327,900 | — | — |
| 2004-02-25 | $4.01 | $4.01 | 1,053,000 | — | — |
| 2004-02-24 | $3.99 | $3.99 | 555,700 | — | — |
| 2004-02-23 | $3.95 | $3.95 | 643,500 | — | — |
| 2004-02-20 | $4.30 | $4.30 | 393,500 | — | — |
| 2004-02-19 | $4.20 | $4.20 | 506,700 | — | — |
| 2004-02-18 | $4.15 | $4.15 | 312,900 | — | — |
| 2004-02-17 | $4.20 | $4.20 | 1,288,100 | — | — |
| 2004-02-13 | $3.95 | $3.95 | 1,317,000 | — | — |
| 2004-02-12 | $4.15 | $4.15 | 696,700 | — | — |
| 2004-02-11 | $4.32 | $4.32 | 788,400 | — | — |
| 2004-02-10 | $4.25 | $4.25 | 434,200 | — | — |
| 2004-02-09 | $4.17 | $4.17 | 218,900 | — | — |
| 2004-02-06 | $4.17 | $4.17 | 502,000 | — | — |
| 2004-02-05 | $4.00 | $4.00 | 346,900 | — | — |
| 2004-02-04 | $3.95 | $3.95 | 708,400 | — | — |
| 2004-02-03 | $4.12 | $4.12 | 424,100 | — | — |
| 2004-02-02 | $4.44 | $4.44 | 562,800 | — | — |
| 2004-01-30 | $4.45 | $4.45 | 477,400 | — | — |
| 2004-01-29 | $4.35 | $4.35 | 582,700 | — | — |
| 2004-01-28 | $4.43 | $4.43 | 886,100 | — | — |
| 2004-01-27 | $4.53 | $4.53 | 560,200 | — | — |
| 2004-01-26 | $4.50 | $4.50 | 557,200 | — | — |
| 2004-01-23 | $4.49 | $4.49 | 324,600 | — | — |
| 2004-01-22 | $4.60 | $4.60 | 364,200 | — | — |
| 2004-01-21 | $4.78 | $4.78 | 208,400 | — | — |
| 2004-01-20 | $4.96 | $4.96 | 465,800 | — | — |
| 2004-01-16 | $5.05 | $5.05 | 309,600 | — | — |
| 2004-01-15 | $4.90 | $4.90 | 917,500 | — | — |
| 2004-01-14 | $5.17 | $5.17 | 620,000 | — | — |
| 2004-01-13 | $5.25 | $5.25 | 927,400 | — | — |
| 2004-01-12 | $4.95 | $4.95 | 1,329,000 | — | — |
| 2004-01-09 | $4.85 | $4.85 | 844,900 | — | — |
| 2004-01-08 | $4.70 | $4.70 | 821,000 | — | — |
| 2004-01-07 | $4.50 | $4.50 | 364,500 | — | — |
| 2004-01-06 | $4.45 | $4.45 | 1,165,900 | — | — |
| 2004-01-05 | $4.55 | $4.55 | 2,359,300 | — | — |
| 2004-01-02 | $4.09 | $4.09 | 1,160,100 | — | — |