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
- 1996-01-05 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 | $7.44 | $10.44 | 589,367 | — | — |
| 2004-12-30 | $7.40 | $10.38 | 2,948,739 | — | — |
| 2004-12-29 | $7.50 | $10.52 | 637,582 | — | — |
| 2004-12-28 | $7.47 | $10.48 | 1,051,852 | — | — |
| 2004-12-27 | $7.36 | $10.33 | 832,346 | — | — |
| 2004-12-23 | $7.36 | $10.33 | 1,244,079 | — | — |
| 2004-12-22 | $7.34 | $10.30 | 1,691,338 | — | — |
| 2004-12-21 | $7.41 | $10.39 | 2,465,953 | — | — |
| 2004-12-20 | $7.32 | $10.27 | 1,954,618 | — | — |
| 2004-12-17 | $7.33 | $10.28 | 1,742,725 | — | — |
| 2004-12-16 | $7.25 | $10.16 | 1,593,004 | — | — |
| 2004-12-15 | $7.23 | $10.15 | 1,650,736 | — | — |
| 2004-12-14 | $7.09 | $9.95 | 3,142,235 | — | — |
| 2004-12-13 | $7.20 | $10.09 | 2,922,729 | — | — |
| 2004-12-10 | $7.03 | $9.87 | 1,327,186 | — | — |
| 2004-12-09 | $6.92 | $9.71 | 1,569,531 | — | — |
| 2004-12-08 | $6.84 | $9.60 | 2,177,296 | — | — |
| 2004-12-07 | $7.03 | $9.87 | 2,201,404 | — | — |
| 2004-12-06 | $7.24 | $10.16 | 1,379,843 | — | — |
| 2004-12-03 | $7.31 | $10.25 | 1,459,778 | — | — |
| 2004-12-02 | $7.17 | $10.05 | 3,606,623 | — | — |
| 2004-12-01 | $7.44 | $10.43 | 1,865,166 | — | — |
| 2004-11-30 | $7.49 | $10.51 | 1,928,608 | — | — |
| 2004-11-29 | $7.59 | $10.65 | 2,102,436 | — | — |
| 2004-11-26 | $7.53 | $10.56 | 992,852 | — | — |
| 2004-11-24 | $7.38 | $10.35 | 2,203,942 | — | — |
| 2004-11-23 | $7.17 | $10.06 | 3,852,140 | — | — |
| 2004-11-22 | $7.28 | $10.21 | 1,545,424 | — | — |
| 2004-11-19 | $7.27 | $10.19 | 1,154,627 | — | — |
| 2004-11-18 | $7.38 | $10.36 | 1,494,671 | — | — |
| 2004-11-17 | $7.45 | $10.45 | 2,108,780 | — | — |
| 2004-11-16 | $7.35 | $10.30 | 1,825,199 | — | — |
| 2004-11-15 | $7.51 | $10.53 | 2,549,061 | — | — |
| 2004-11-12 | $7.56 | $10.60 | 3,257,063 | — | — |
| 2004-11-11 | $7.28 | $10.22 | 1,702,757 | — | — |
| 2004-11-10 | $7.15 | $10.02 | 1,225,046 | — | — |
| 2004-11-09 | $7.20 | $10.10 | 2,033,285 | — | — |
| 2004-11-08 | $7.05 | $9.88 | 2,460,243 | — | — |
| 2004-11-05 | $7.26 | $10.00 | 2,235,028 | — | — |
| 2004-11-04 | $7.38 | $10.17 | 3,571,730 | — | — |
| 2004-11-03 | $7.07 | $9.75 | 1,394,434 | — | — |
| 2004-11-02 | $6.94 | $9.56 | 2,134,156 | — | — |
| 2004-11-01 | $6.93 | $9.55 | 4,241,033 | — | — |
| 2004-10-29 | $6.81 | $9.38 | 3,180,299 | — | — |
| 2004-10-28 | $6.64 | $9.15 | 5,083,530 | — | — |
| 2004-10-27 | $7.03 | $9.68 | 1,587,929 | — | — |
| 2004-10-26 | $7.11 | $9.79 | 3,821,054 | — | — |
| 2004-10-25 | $6.90 | $9.51 | 4,453,561 | — | — |
| 2004-10-22 | $6.89 | $9.50 | 6,094,146 | — | — |
| 2004-10-21 | $7.24 | $9.97 | 3,159,364 | — | — |
| 2004-10-20 | $7.09 | $9.76 | 3,954,280 | — | — |
| 2004-10-19 | $7.02 | $9.67 | 2,753,975 | — | — |
| 2004-10-18 | $7.32 | $10.08 | 2,707,663 | — | — |
| 2004-10-15 | $7.51 | $10.35 | 2,489,426 | — | — |
| 2004-10-14 | $7.27 | $10.02 | 3,348,418 | — | — |
| 2004-10-13 | $7.24 | $9.97 | 6,127,135 | — | — |
| 2004-10-12 | $8.14 | $11.21 | 2,453,899 | — | — |
| 2004-10-11 | $8.24 | $11.35 | 4,942,057 | — | — |
| 2004-10-08 | $8.38 | $11.54 | 3,175,858 | — | — |
| 2004-10-07 | $8.45 | $11.64 | 1,375,402 | — | — |
| 2004-10-06 | $8.53 | $11.75 | 1,995,221 | — | — |
| 2004-10-05 | $8.38 | $11.55 | 1,937,489 | — | — |
| 2004-10-04 | $8.46 | $11.66 | 2,420,910 | — | — |
| 2004-10-01 | $8.33 | $11.48 | 2,494,502 | — | — |
| 2004-09-30 | $8.14 | $11.22 | 5,054,982 | — | — |
| 2004-09-29 | $7.78 | $10.72 | 2,158,898 | — | — |
| 2004-09-28 | $7.91 | $10.90 | 2,447,555 | — | — |
| 2004-09-27 | $7.60 | $10.47 | 2,286,415 | — | — |
| 2004-09-24 | $7.44 | $10.25 | 1,954,618 | — | — |
| 2004-09-23 | $7.29 | $10.04 | 1,498,477 | — | — |
| 2004-09-22 | $7.39 | $10.19 | 2,302,275 | — | — |
| 2004-09-21 | $7.28 | $10.03 | 1,750,973 | — | — |
| 2004-09-20 | $7.01 | $9.66 | 2,458,340 | — | — |
| 2004-09-17 | $6.86 | $9.46 | 2,653,739 | — | — |
| 2004-09-16 | $7.06 | $9.73 | 1,573,972 | — | — |
| 2004-09-15 | $7.15 | $9.85 | 1,152,724 | — | — |
| 2004-09-14 | $7.18 | $9.89 | 872,314 | — | — |
| 2004-09-13 | $7.09 | $9.77 | 989,680 | — | — |
| 2004-09-10 | $7.12 | $9.81 | 929,411 | — | — |
| 2004-09-09 | $7.30 | $10.06 | 1,041,702 | — | — |
| 2004-09-08 | $7.24 | $9.98 | 1,238,369 | — | — |
| 2004-09-07 | $7.21 | $9.93 | 1,482,617 | — | — |
| 2004-09-03 | $7.02 | $9.67 | 675,013 | — | — |
| 2004-09-02 | $7.00 | $9.64 | 1,045,508 | — | — |
| 2004-09-01 | $6.97 | $9.60 | 1,607,596 | — | — |
| 2004-08-31 | $7.01 | $9.66 | 1,249,788 | — | — |
| 2004-08-30 | $6.79 | $9.35 | 1,311,326 | — | — |
| 2004-08-27 | $6.82 | $9.40 | 911,648 | — | — |
| 2004-08-26 | $6.70 | $9.23 | 1,519,413 | — | — |
| 2004-08-25 | $6.71 | $9.24 | 1,385,552 | — | — |
| 2004-08-24 | $6.78 | $9.34 | 4,442,141 | — | — |
| 2004-08-23 | $6.39 | $8.81 | 549,399 | — | — |
| 2004-08-20 | $6.49 | $8.95 | 1,093,089 | — | — |
| 2004-08-19 | $6.34 | $8.73 | 923,067 | — | — |
| 2004-08-18 | $6.21 | $8.56 | 1,452,800 | — | — |
| 2004-08-17 | $6.20 | $8.55 | 1,177,466 | — | — |
| 2004-08-16 | $6.06 | $8.35 | 842,497 | — | — |
| 2004-08-13 | $5.87 | $8.08 | 652,808 | — | — |
| 2004-08-12 | $5.77 | $7.95 | 332,431 | — | — |
| 2004-08-11 | $5.78 | $7.97 | 445,356 | — | — |
| 2004-08-10 | $6.06 | $8.19 | 772,712 | — | — |
| 2004-08-09 | $5.70 | $7.71 | 591,905 | — | — |
| 2004-08-06 | $5.70 | $7.70 | 531,001 | — | — |
| 2004-08-05 | $5.95 | $8.04 | 930,680 | — | — |
| 2004-08-04 | $5.96 | $8.05 | 702,292 | — | — |
| 2004-08-03 | $6.12 | $8.26 | 475,173 | — | — |
| 2004-08-02 | $6.21 | $8.39 | 479,614 | — | — |
| 2004-07-30 | $6.17 | $8.33 | 1,008,712 | — | — |
| 2004-07-29 | $6.09 | $8.23 | 740,357 | — | — |
| 2004-07-28 | $6.00 | $8.10 | 971,282 | — | — |
| 2004-07-27 | $5.98 | $8.08 | 731,475 | — | — |
| 2004-07-26 | $5.74 | $7.75 | 1,123,541 | — | — |
| 2004-07-23 | $6.02 | $8.13 | 1,181,272 | — | — |
| 2004-07-22 | $6.14 | $8.29 | 1,169,853 | — | — |
| 2004-07-21 | $6.22 | $8.41 | 680,088 | — | — |
| 2004-07-20 | $6.36 | $8.59 | 619,185 | — | — |
| 2004-07-19 | $6.36 | $8.59 | 852,013 | — | — |
| 2004-07-16 | $6.45 | $8.72 | 751,142 | — | — |
| 2004-07-15 | $6.39 | $8.64 | 817,121 | — | — |
| 2004-07-14 | $6.43 | $8.69 | 1,287,853 | — | — |
| 2004-07-13 | $6.19 | $8.37 | 865,970 | — | — |
| 2004-07-12 | $6.27 | $8.47 | 1,173,659 | — | — |
| 2004-07-09 | $6.23 | $8.42 | 1,770,639 | — | — |
| 2004-07-08 | $6.35 | $8.58 | 2,410,125 | — | — |
| 2004-07-07 | $6.60 | $8.92 | 1,506,725 | — | — |
| 2004-07-06 | $6.51 | $8.80 | 1,575,241 | — | — |
| 2004-07-02 | $6.46 | $8.72 | 485,958 | — | — |
| 2004-07-01 | $6.48 | $8.75 | 1,254,229 | — | — |
| 2004-06-30 | $6.51 | $8.80 | 1,442,015 | — | — |
| 2004-06-29 | $6.41 | $8.66 | 853,282 | — | — |
| 2004-06-28 | $6.33 | $8.55 | 1,917,188 | — | — |
| 2004-06-25 | $6.35 | $8.58 | 1,698,951 | — | — |
| 2004-06-24 | $6.24 | $8.44 | 1,851,209 | — | — |
| 2004-06-23 | $6.11 | $8.26 | 1,999,027 | — | — |
| 2004-06-22 | $6.08 | $8.22 | 1,348,122 | — | — |
| 2004-06-21 | $6.09 | $8.23 | 2,103,705 | — | — |
| 2004-06-18 | $6.07 | $8.20 | 3,011,546 | — | — |
| 2004-06-17 | $5.39 | $7.29 | 1,890,543 | — | — |
| 2004-06-16 | $5.44 | $7.36 | 1,516,875 | — | — |
| 2004-06-15 | $5.21 | $7.04 | 1,288,487 | — | — |
| 2004-06-14 | $5.06 | $6.84 | 1,155,261 | — | — |
| 2004-06-10 | $5.12 | $6.92 | 1,683,725 | — | — |
| 2004-06-09 | $4.88 | $6.60 | 1,393,800 | — | — |
| 2004-06-08 | $4.99 | $6.74 | 572,873 | — | — |
| 2004-06-07 | $4.95 | $6.68 | 728,938 | — | — |
| 2004-06-04 | $4.75 | $6.42 | 1,074,691 | — | — |
| 2004-06-03 | $4.73 | $6.39 | 860,260 | — | — |
| 2004-06-02 | $4.91 | $6.64 | 1,132,423 | — | — |
| 2004-06-01 | $5.00 | $6.75 | 687,701 | — | — |
| 2004-05-28 | $4.91 | $6.64 | 600,787 | — | — |
| 2004-05-27 | $4.94 | $6.68 | 1,529,563 | — | — |
| 2004-05-26 | $4.89 | $6.60 | 1,098,799 | — | — |
| 2004-05-25 | $5.01 | $6.77 | 1,204,745 | — | — |
| 2004-05-24 | $4.71 | $6.37 | 1,126,713 | — | — |
| 2004-05-21 | $4.68 | $6.32 | 1,778,252 | — | — |
| 2004-05-20 | $4.33 | $5.84 | 1,070,250 | — | — |
| 2004-05-19 | $4.38 | $5.92 | 1,882,930 | — | — |
| 2004-05-18 | $4.36 | $5.89 | 882,465 | — | — |
| 2004-05-17 | $4.18 | $5.65 | 830,443 | — | — |
| 2004-05-14 | $4.31 | $5.71 | 868,508 | — | — |
| 2004-05-13 | $4.36 | $5.77 | 762,561 | — | — |
| 2004-05-12 | $4.37 | $5.78 | 1,131,154 | — | — |
| 2004-05-11 | $4.41 | $5.84 | 1,343,681 | — | — |
| 2004-05-10 | $4.38 | $5.81 | 1,308,789 | — | — |
| 2004-05-07 | $4.38 | $5.80 | 1,265,649 | — | — |
| 2004-05-06 | $4.70 | $6.22 | 1,528,295 | — | — |
| 2004-05-05 | $4.72 | $6.25 | 890,712 | — | — |
| 2004-05-04 | $4.82 | $6.38 | 2,199,501 | — | — |
| 2004-05-03 | $4.51 | $5.97 | 1,280,875 | — | — |
| 2004-04-30 | $4.58 | $6.06 | 1,344,950 | — | — |
| 2004-04-29 | $4.51 | $5.97 | 1,099,433 | — | — |
| 2004-04-28 | $4.50 | $5.96 | 3,019,793 | — | — |
| 2004-04-27 | $4.86 | $6.44 | 1,829,639 | — | — |
| 2004-04-26 | $4.86 | $6.44 | 2,609,330 | — | — |
| 2004-04-23 | $5.39 | $7.13 | 736,550 | — | — |
| 2004-04-22 | $5.44 | $7.20 | 1,319,574 | — | — |
| 2004-04-21 | $5.39 | $7.13 | 2,418,372 | — | — |
| 2004-04-20 | $5.64 | $7.47 | 1,226,315 | — | — |
| 2004-04-19 | $5.92 | $7.84 | 608,400 | — | — |
| 2004-04-16 | $5.99 | $7.93 | 555,109 | — | — |
| 2004-04-15 | $5.86 | $7.76 | 426,324 | — | — |
| 2004-04-14 | $5.84 | $7.73 | 1,131,788 | — | — |
| 2004-04-13 | $5.96 | $7.90 | 955,422 | — | — |
| 2004-04-12 | $6.25 | $8.28 | 614,744 | — | — |
| 2004-04-08 | $6.34 | $8.39 | 668,034 | — | — |
| 2004-04-07 | $6.39 | $8.47 | 568,432 | — | — |
| 2004-04-06 | $6.56 | $8.69 | 514,507 | — | — |
| 2004-04-05 | $6.56 | $8.69 | 1,120,369 | — | — |
| 2004-04-02 | $6.60 | $8.74 | 1,303,079 | — | — |
| 2004-04-01 | $6.38 | $8.45 | 1,018,229 | — | — |
| 2004-03-31 | $6.38 | $8.45 | 1,123,541 | — | — |
| 2004-03-30 | $6.31 | $8.36 | 1,051,218 | — | — |
| 2004-03-29 | $6.22 | $8.24 | 1,447,724 | — | — |
| 2004-03-26 | $6.06 | $8.03 | 1,322,746 | — | — |
| 2004-03-25 | $5.87 | $7.78 | 947,809 | — | — |
| 2004-03-24 | $5.73 | $7.59 | 635,045 | — | — |
| 2004-03-23 | $5.89 | $7.80 | 950,347 | — | — |
| 2004-03-22 | $5.97 | $7.91 | 732,744 | — | — |
| 2004-03-19 | $6.08 | $8.06 | 1,052,487 | — | — |
| 2004-03-18 | $6.06 | $8.02 | 943,368 | — | — |
| 2004-03-17 | $6.06 | $8.03 | 1,845,500 | — | — |
| 2004-03-16 | $5.89 | $7.80 | 1,389,359 | — | — |
| 2004-03-15 | $5.80 | $7.69 | 514,507 | — | — |
| 2004-03-12 | $5.83 | $7.72 | 896,422 | — | — |
| 2004-03-11 | $5.76 | $7.63 | 1,171,122 | — | — |
| 2004-03-10 | $5.70 | $7.55 | 591,905 | — | — |
| 2004-03-09 | $5.81 | $7.69 | 1,652,639 | — | — |
| 2004-03-08 | $5.96 | $7.90 | 489,765 | — | — |
| 2004-03-05 | $6.04 | $8.00 | 716,884 | — | — |
| 2004-03-04 | $6.08 | $8.06 | 676,281 | — | — |
| 2004-03-03 | $5.99 | $7.93 | 817,755 | — | — |
| 2004-03-02 | $6.10 | $8.08 | 1,610,768 | — | — |
| 2004-03-01 | $6.31 | $8.35 | 1,645,660 | — | — |
| 2004-02-27 | $5.96 | $7.89 | 2,150,651 | — | — |
| 2004-02-26 | $6.14 | $8.14 | 1,275,799 | — | — |
| 2004-02-25 | $5.97 | $7.91 | 1,625,994 | — | — |
| 2004-02-24 | $6.21 | $8.22 | 1,109,584 | — | — |
| 2004-02-23 | $6.18 | $8.19 | 414,904 | — | — |
| 2004-02-20 | $6.19 | $8.20 | 1,327,821 | — | — |
| 2004-02-19 | $6.43 | $8.51 | 980,798 | — | — |
| 2004-02-18 | $6.65 | $8.76 | 1,653,908 | — | — |
| 2004-02-17 | $6.59 | $8.67 | 1,909,575 | — | — |
| 2004-02-13 | $6.45 | $8.49 | 1,129,885 | — | — |
| 2004-02-12 | $6.59 | $8.67 | 1,962,866 | — | — |
| 2004-02-11 | $6.62 | $8.71 | 1,915,919 | — | — |
| 2004-02-10 | $6.31 | $8.30 | 924,336 | — | — |
| 2004-02-09 | $6.33 | $8.34 | 1,497,843 | — | — |
| 2004-02-06 | $6.04 | $7.95 | 1,511,800 | — | — |
| 2004-02-05 | $5.98 | $7.87 | 1,108,949 | — | — |
| 2004-02-04 | $6.09 | $8.02 | 4,763,787 | — | — |
| 2004-02-03 | $6.60 | $8.68 | 1,256,133 | — | — |
| 2004-02-02 | $6.42 | $8.46 | 1,558,112 | — | — |
| 2004-01-30 | $6.92 | $9.11 | 985,874 | — | — |
| 2004-01-29 | $6.65 | $8.76 | 1,455,337 | — | — |
| 2004-01-28 | $7.14 | $9.40 | 906,572 | — | — |
| 2004-01-27 | $7.43 | $9.78 | 965,573 | — | — |
| 2004-01-26 | $7.67 | $10.10 | 932,583 | — | — |
| 2004-01-23 | $7.49 | $9.86 | 463,120 | — | — |
| 2004-01-22 | $7.72 | $10.17 | 466,292 | — | — |
| 2004-01-21 | $7.70 | $10.14 | 678,819 | — | — |
| 2004-01-20 | $7.80 | $10.27 | 1,494,036 | — | — |
| 2004-01-16 | $7.14 | $9.39 | 1,311,326 | — | — |
| 2004-01-15 | $7.12 | $9.37 | 1,491,499 | — | — |
| 2004-01-14 | $7.69 | $10.12 | 1,225,681 | — | — |
| 2004-01-13 | $7.64 | $10.05 | 1,756,048 | — | — |
| 2004-01-12 | $7.57 | $9.96 | 860,895 | — | — |
| 2004-01-09 | $7.66 | $10.08 | 609,034 | — | — |
| 2004-01-08 | $7.80 | $10.27 | 831,712 | — | — |
| 2004-01-07 | $7.68 | $10.11 | 989,046 | — | — |
| 2004-01-06 | $7.64 | $10.05 | 1,018,863 | — | — |
| 2004-01-05 | $7.96 | $10.48 | 1,037,261 | — | — |
| 2004-01-02 | $7.74 | $10.19 | 746,067 | — | — |