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
- 1980-03-17 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 | $7.45 | $9.48 | 492,900 | — | — |
| 2004-12-30 | $7.31 | $9.30 | 359,800 | — | — |
| 2004-12-29 | $7.30 | $9.29 | 377,800 | — | — |
| 2004-12-28 | $7.35 | $9.35 | 310,000 | — | — |
| 2004-12-27 | $7.30 | $9.29 | 307,700 | — | — |
| 2004-12-23 | $7.27 | $9.25 | 293,100 | — | — |
| 2004-12-22 | $7.26 | $9.24 | 575,800 | — | — |
| 2004-12-21 | $7.18 | $9.13 | 539,500 | — | — |
| 2004-12-20 | $7.09 | $9.02 | 390,400 | — | — |
| 2004-12-17 | $7.02 | $8.93 | 599,500 | — | — |
| 2004-12-16 | $7.11 | $9.04 | 416,700 | — | — |
| 2004-12-15 | $7.08 | $9.01 | 435,700 | — | — |
| 2004-12-14 | $7.09 | $9.02 | 515,700 | — | — |
| 2004-12-13 | $7.00 | $8.90 | 4,228,700 | — | — |
| 2004-12-10 | $7.02 | $8.93 | 543,100 | — | — |
| 2004-12-09 | $7.02 | $8.93 | 719,300 | — | — |
| 2004-12-08 | $7.23 | $9.20 | 392,800 | — | — |
| 2004-12-07 | $7.10 | $9.03 | 2,072,200 | — | — |
| 2004-12-06 | $7.23 | $9.20 | 666,600 | — | — |
| 2004-12-03 | $7.25 | $9.22 | 396,000 | — | — |
| 2004-12-02 | $7.19 | $9.15 | 790,900 | — | — |
| 2004-12-01 | $7.26 | $9.24 | 1,281,500 | — | — |
| 2004-11-30 | $7.06 | $8.98 | 2,922,600 | — | — |
| 2004-11-29 | $6.94 | $8.83 | 1,720,800 | — | — |
| 2004-11-26 | $6.91 | $8.79 | 169,200 | — | — |
| 2004-11-24 | $6.99 | $8.89 | 319,300 | — | — |
| 2004-11-23 | $6.89 | $8.76 | 2,381,900 | — | — |
| 2004-11-22 | $6.73 | $8.56 | 733,400 | — | — |
| 2004-11-19 | $6.99 | $8.89 | 601,300 | — | — |
| 2004-11-18 | $6.96 | $8.85 | 762,900 | — | — |
| 2004-11-17 | $6.93 | $8.82 | 731,900 | — | — |
| 2004-11-16 | $6.98 | $8.88 | 663,100 | — | — |
| 2004-11-15 | $6.98 | $8.88 | 419,400 | — | — |
| 2004-11-12 | $7.00 | $8.90 | 706,700 | — | — |
| 2004-11-11 | $6.94 | $8.83 | 810,600 | — | — |
| 2004-11-10 | $6.76 | $8.60 | 1,014,600 | — | — |
| 2004-11-09 | $6.67 | $8.49 | 704,800 | — | — |
| 2004-11-08 | $6.55 | $8.33 | 1,086,600 | — | — |
| 2004-11-05 | $6.53 | $8.31 | 451,600 | — | — |
| 2004-11-04 | $6.60 | $8.40 | 544,900 | — | — |
| 2004-11-03 | $6.50 | $8.27 | 948,900 | — | — |
| 2004-11-02 | $6.75 | $8.59 | 326,100 | — | — |
| 2004-11-01 | $6.70 | $8.52 | 978,000 | — | — |
| 2004-10-29 | $6.61 | $8.41 | 471,400 | — | — |
| 2004-10-28 | $6.60 | $8.40 | 417,300 | — | — |
| 2004-10-27 | $6.59 | $8.38 | 424,100 | — | — |
| 2004-10-26 | $6.50 | $8.27 | 1,004,800 | — | — |
| 2004-10-25 | $6.55 | $8.33 | 348,000 | — | — |
| 2004-10-22 | $6.64 | $8.45 | 714,800 | — | — |
| 2004-10-21 | $6.65 | $8.46 | 517,600 | — | — |
| 2004-10-20 | $6.73 | $8.56 | 510,700 | — | — |
| 2004-10-19 | $6.73 | $8.56 | 711,700 | — | — |
| 2004-10-18 | $6.75 | $8.59 | 793,800 | — | — |
| 2004-10-15 | $6.53 | $8.31 | 564,200 | — | — |
| 2004-10-14 | $6.43 | $8.18 | 759,200 | — | — |
| 2004-10-13 | $6.48 | $8.24 | 655,100 | — | — |
| 2004-10-12 | $6.47 | $8.23 | 317,600 | — | — |
| 2004-10-11 | $6.42 | $8.17 | 557,100 | — | — |
| 2004-10-08 | $6.48 | $8.24 | 552,500 | — | — |
| 2004-10-07 | $6.49 | $8.26 | 711,700 | — | — |
| 2004-10-06 | $6.55 | $8.33 | 719,900 | — | — |
| 2004-10-05 | $6.40 | $8.14 | 2,705,600 | — | — |
| 2004-10-04 | $6.18 | $7.86 | 515,800 | — | — |
| 2004-10-01 | $6.22 | $7.91 | 348,100 | — | — |
| 2004-09-30 | $6.21 | $7.90 | 416,700 | — | — |
| 2004-09-29 | $6.17 | $7.85 | 444,800 | — | — |
| 2004-09-28 | $6.09 | $7.75 | 943,400 | — | — |
| 2004-09-27 | $6.09 | $7.75 | 604,300 | — | — |
| 2004-09-24 | $6.37 | $8.10 | 351,500 | — | — |
| 2004-09-23 | $6.38 | $8.12 | 856,700 | — | — |
| 2004-09-22 | $6.47 | $8.23 | 334,400 | — | — |
| 2004-09-21 | $6.55 | $8.33 | 1,012,800 | — | — |
| 2004-09-20 | $6.42 | $8.17 | 680,500 | — | — |
| 2004-09-17 | $6.47 | $8.23 | 681,100 | — | — |
| 2004-09-16 | $6.41 | $8.15 | 526,900 | — | — |
| 2004-09-15 | $6.32 | $8.04 | 216,000 | — | — |
| 2004-09-14 | $6.40 | $8.14 | 467,100 | — | — |
| 2004-09-13 | $6.33 | $8.05 | 479,600 | — | — |
| 2004-09-10 | $6.35 | $8.08 | 1,646,300 | — | — |
| 2004-09-09 | $6.21 | $7.90 | 311,800 | — | — |
| 2004-09-08 | $6.11 | $7.77 | 444,900 | — | — |
| 2004-09-07 | $6.17 | $7.85 | 670,900 | — | — |
| 2004-09-03 | $6.14 | $7.81 | 421,700 | — | — |
| 2004-09-02 | $6.14 | $7.81 | 565,200 | — | — |
| 2004-09-01 | $6.11 | $7.77 | 2,155,200 | — | — |
| 2004-08-31 | $6.01 | $7.65 | 830,500 | — | — |
| 2004-08-30 | $5.98 | $7.61 | 861,000 | — | — |
| 2004-08-27 | $5.92 | $7.53 | 459,000 | — | — |
| 2004-08-26 | $5.96 | $7.58 | 567,400 | — | — |
| 2004-08-25 | $5.96 | $7.58 | 866,700 | — | — |
| 2004-08-24 | $5.98 | $7.61 | 806,900 | — | — |
| 2004-08-23 | $6.00 | $7.63 | 558,500 | — | — |
| 2004-08-20 | $6.03 | $7.67 | 780,800 | — | — |
| 2004-08-19 | $6.06 | $7.71 | 830,300 | — | — |
| 2004-08-18 | $6.08 | $7.73 | 569,200 | — | — |
| 2004-08-17 | $6.02 | $7.66 | 764,500 | — | — |
| 2004-08-16 | $5.91 | $7.52 | 855,100 | — | — |
| 2004-08-13 | $5.96 | $7.58 | 300,700 | — | — |
| 2004-08-12 | $5.90 | $7.51 | 696,300 | — | — |
| 2004-08-11 | $6.09 | $7.75 | 450,500 | — | — |
| 2004-08-10 | $6.18 | $7.86 | 440,100 | — | — |
| 2004-08-09 | $6.01 | $7.65 | 731,900 | — | — |
| 2004-08-06 | $6.16 | $7.84 | 466,700 | — | — |
| 2004-08-05 | $6.22 | $7.91 | 347,800 | — | — |
| 2004-08-04 | $6.30 | $8.01 | 517,700 | — | — |
| 2004-08-03 | $6.35 | $8.08 | 739,400 | — | — |
| 2004-08-02 | $6.40 | $8.14 | 868,400 | — | — |
| 2004-07-30 | $6.35 | $8.08 | 810,200 | — | — |
| 2004-07-29 | $6.38 | $8.12 | 497,600 | — | — |
| 2004-07-28 | $6.25 | $7.95 | 786,400 | — | — |
| 2004-07-27 | $6.32 | $8.04 | 691,900 | — | — |
| 2004-07-26 | $6.38 | $8.12 | 468,100 | — | — |
| 2004-07-23 | $6.41 | $8.15 | 885,200 | — | — |
| 2004-07-22 | $6.50 | $8.27 | 995,500 | — | — |
| 2004-07-21 | $6.57 | $8.36 | 1,314,200 | — | — |
| 2004-07-20 | $6.54 | $8.32 | 895,600 | — | — |
| 2004-07-19 | $6.60 | $8.40 | 568,800 | — | — |
| 2004-07-16 | $6.67 | $8.49 | 832,000 | — | — |
| 2004-07-15 | $6.66 | $8.47 | 872,700 | — | — |
| 2004-07-14 | $6.60 | $8.40 | 2,964,700 | — | — |
| 2004-07-13 | $6.77 | $8.61 | 2,067,500 | — | — |
| 2004-07-12 | $7.09 | $9.02 | 1,052,600 | — | — |
| 2004-07-09 | $7.02 | $8.93 | 990,400 | — | — |
| 2004-07-08 | $7.05 | $8.97 | 1,195,300 | — | — |
| 2004-07-07 | $7.28 | $9.26 | 435,400 | — | — |
| 2004-07-06 | $7.30 | $9.29 | 558,800 | — | — |
| 2004-07-02 | $7.28 | $9.26 | 420,900 | — | — |
| 2004-07-01 | $7.26 | $9.24 | 700,100 | — | — |
| 2004-06-30 | $7.37 | $9.38 | 532,700 | — | — |
| 2004-06-29 | $7.39 | $9.40 | 987,600 | — | — |
| 2004-06-28 | $7.22 | $9.18 | 1,929,400 | — | — |
| 2004-06-25 | $7.43 | $9.45 | 925,000 | — | — |
| 2004-06-24 | $7.43 | $9.45 | 525,200 | — | — |
| 2004-06-23 | $7.45 | $9.48 | 1,439,400 | — | — |
| 2004-06-22 | $7.37 | $9.38 | 2,689,400 | — | — |
| 2004-06-21 | $7.19 | $9.15 | 3,470,400 | — | — |
| 2004-06-18 | $7.18 | $9.13 | 3,211,200 | — | — |
| 2004-06-17 | $7.18 | $9.13 | 2,898,600 | — | — |
| 2004-06-16 | $7.21 | $9.17 | 844,900 | — | — |
| 2004-06-15 | $7.21 | $9.17 | 943,100 | — | — |
| 2004-06-14 | $7.18 | $9.13 | 817,500 | — | — |
| 2004-06-10 | $7.21 | $9.17 | 1,932,100 | — | — |
| 2004-06-09 | $7.19 | $9.15 | 734,200 | — | — |
| 2004-06-08 | $7.20 | $9.16 | 419,600 | — | — |
| 2004-06-07 | $7.20 | $9.16 | 541,600 | — | — |
| 2004-06-04 | $7.20 | $9.16 | 639,700 | — | — |
| 2004-06-03 | $7.16 | $9.11 | 1,116,900 | — | — |
| 2004-06-02 | $7.18 | $9.13 | 1,001,000 | — | — |
| 2004-06-01 | $7.20 | $9.16 | 506,600 | — | — |
| 2004-05-28 | $7.20 | $9.16 | 580,300 | — | — |
| 2004-05-27 | $7.18 | $9.13 | 726,900 | — | — |
| 2004-05-26 | $7.19 | $9.15 | 526,700 | — | — |
| 2004-05-25 | $7.15 | $9.10 | 879,200 | — | — |
| 2004-05-24 | $7.17 | $9.12 | 426,800 | — | — |
| 2004-05-21 | $7.16 | $9.11 | 1,799,900 | — | — |
| 2004-05-20 | $7.17 | $9.12 | 2,087,800 | — | — |
| 2004-05-19 | $7.14 | $9.08 | 516,000 | — | — |
| 2004-05-18 | $7.18 | $9.13 | 1,864,400 | — | — |
| 2004-05-17 | $7.18 | $9.13 | 2,033,400 | — | — |
| 2004-05-14 | $7.12 | $9.06 | 14,346,600 | — | — |
| 2004-05-13 | $7.24 | $9.21 | 4,127,800 | — | — |
| 2004-05-12 | $7.06 | $8.98 | 949,900 | — | — |
| 2004-05-11 | $7.12 | $9.06 | 1,613,000 | — | — |
| 2004-05-10 | $7.03 | $8.94 | 3,050,700 | — | — |
| 2004-05-07 | $7.41 | $9.43 | 976,300 | — | — |
| 2004-05-06 | $7.43 | $9.45 | 747,800 | — | — |
| 2004-05-05 | $7.57 | $9.63 | 1,274,100 | — | — |
| 2004-05-04 | $7.42 | $9.44 | 722,000 | — | — |
| 2004-05-03 | $7.40 | $9.41 | 701,100 | — | — |
| 2004-04-30 | $7.39 | $9.40 | 754,400 | — | — |
| 2004-04-29 | $7.38 | $9.39 | 1,258,100 | — | — |
| 2004-04-28 | $7.34 | $9.34 | 669,000 | — | — |
| 2004-04-27 | $7.38 | $9.39 | 1,690,100 | — | — |
| 2004-04-26 | $7.35 | $9.35 | 541,200 | — | — |
| 2004-04-23 | $7.39 | $9.40 | 707,400 | — | — |
| 2004-04-22 | $7.40 | $9.41 | 483,800 | — | — |
| 2004-04-21 | $7.42 | $9.44 | 467,400 | — | — |
| 2004-04-20 | $7.38 | $9.39 | 1,880,400 | — | — |
| 2004-04-19 | $7.46 | $9.49 | 1,131,800 | — | — |
| 2004-04-16 | $7.30 | $9.29 | 507,100 | — | — |
| 2004-04-15 | $7.36 | $9.36 | 1,224,000 | — | — |
| 2004-04-14 | $7.28 | $9.26 | 739,800 | — | — |
| 2004-04-13 | $7.48 | $9.52 | 1,123,800 | — | — |
| 2004-04-12 | $7.57 | $9.63 | 486,700 | — | — |
| 2004-04-08 | $7.47 | $9.50 | 986,200 | — | — |
| 2004-04-07 | $7.69 | $9.78 | 1,284,500 | — | — |
| 2004-04-06 | $7.55 | $9.60 | 1,091,700 | — | — |
| 2004-04-05 | $7.46 | $9.49 | 992,200 | — | — |
| 2004-04-02 | $7.68 | $9.77 | 1,681,700 | — | — |
| 2004-04-01 | $7.58 | $9.64 | 1,392,300 | — | — |
| 2004-03-31 | $7.47 | $9.50 | 2,268,700 | — | — |
| 2004-03-30 | $7.39 | $9.40 | 2,160,200 | — | — |
| 2004-03-29 | $7.20 | $9.16 | 973,400 | — | — |
| 2004-03-26 | $7.28 | $9.26 | 1,077,300 | — | — |
| 2004-03-25 | $7.07 | $8.99 | 1,255,700 | — | — |
| 2004-03-24 | $7.15 | $9.10 | 1,967,200 | — | — |
| 2004-03-23 | $7.36 | $9.36 | 972,800 | — | — |
| 2004-03-22 | $7.32 | $9.31 | 667,900 | — | — |
| 2004-03-19 | $7.51 | $9.55 | 875,800 | — | — |
| 2004-03-18 | $7.48 | $9.52 | 3,326,700 | — | — |
| 2004-03-17 | $7.64 | $9.72 | 6,863,700 | — | — |
| 2004-03-16 | $7.30 | $9.29 | 4,363,300 | — | — |
| 2004-03-15 | $7.07 | $8.99 | 5,564,700 | — | — |
| 2004-03-12 | $6.57 | $8.36 | 344,500 | — | — |
| 2004-03-11 | $6.48 | $8.24 | 742,500 | — | — |
| 2004-03-10 | $6.54 | $8.32 | 616,800 | — | — |
| 2004-03-09 | $6.64 | $8.45 | 1,787,200 | — | — |
| 2004-03-08 | $6.70 | $8.52 | 2,409,600 | — | — |
| 2004-03-05 | $6.89 | $8.76 | 432,400 | — | — |
| 2004-03-04 | $6.91 | $8.79 | 227,000 | — | — |
| 2004-03-03 | $6.86 | $8.73 | 263,100 | — | — |
| 2004-03-02 | $6.90 | $8.78 | 390,800 | — | — |
| 2004-03-01 | $6.85 | $8.71 | 421,200 | — | — |
| 2004-02-27 | $6.77 | $8.61 | 1,221,700 | — | — |
| 2004-02-26 | $6.92 | $8.80 | 742,000 | — | — |
| 2004-02-25 | $6.84 | $8.70 | 378,300 | — | — |
| 2004-02-24 | $6.81 | $8.66 | 783,600 | — | — |
| 2004-02-23 | $6.82 | $8.68 | 623,400 | — | — |
| 2004-02-20 | $6.82 | $8.68 | 519,800 | — | — |
| 2004-02-19 | $6.77 | $8.61 | 570,400 | — | — |
| 2004-02-18 | $6.80 | $8.65 | 1,497,800 | — | — |
| 2004-02-17 | $6.97 | $8.87 | 589,400 | — | — |
| 2004-02-13 | $6.95 | $8.84 | 480,300 | — | — |
| 2004-02-12 | $6.94 | $8.83 | 531,000 | — | — |
| 2004-02-11 | $6.90 | $8.78 | 1,188,500 | — | — |
| 2004-02-10 | $6.79 | $8.64 | 522,900 | — | — |
| 2004-02-09 | $6.85 | $8.71 | 724,000 | — | — |
| 2004-02-06 | $6.80 | $8.65 | 647,700 | — | — |
| 2004-02-05 | $6.59 | $8.38 | 1,336,300 | — | — |
| 2004-02-04 | $6.52 | $8.29 | 982,000 | — | — |
| 2004-02-03 | $6.66 | $8.47 | 1,632,200 | — | — |
| 2004-02-02 | $6.49 | $8.26 | 2,408,100 | — | — |
| 2004-01-30 | $6.87 | $8.74 | 1,589,300 | — | — |
| 2004-01-29 | $6.56 | $8.35 | 1,208,900 | — | — |
| 2004-01-28 | $6.67 | $8.49 | 1,335,300 | — | — |
| 2004-01-27 | $6.91 | $8.79 | 968,700 | — | — |
| 2004-01-26 | $7.11 | $9.04 | 2,402,200 | — | — |
| 2004-01-23 | $7.02 | $8.93 | 1,757,500 | — | — |
| 2004-01-22 | $7.08 | $9.01 | 4,227,000 | — | — |
| 2004-01-21 | $6.54 | $8.32 | 2,051,600 | — | — |
| 2004-01-20 | $6.37 | $8.10 | 2,166,000 | — | — |
| 2004-01-16 | $6.19 | $7.87 | 793,400 | — | — |
| 2004-01-15 | $6.15 | $7.82 | 665,300 | — | — |
| 2004-01-14 | $6.20 | $7.89 | 1,585,800 | — | — |
| 2004-01-13 | $6.10 | $7.76 | 1,039,000 | — | — |
| 2004-01-12 | $6.25 | $7.95 | 1,641,400 | — | — |
| 2004-01-09 | $6.25 | $7.95 | 4,945,800 | — | — |
| 2004-01-08 | $5.85 | $7.44 | 1,299,400 | — | — |
| 2004-01-07 | $5.74 | $7.30 | 1,022,500 | — | — |
| 2004-01-06 | $5.70 | $7.25 | 981,800 | — | — |
| 2004-01-05 | $5.55 | $7.06 | 832,100 | — | — |
| 2004-01-02 | $5.48 | $6.97 | 612,500 | — | — |