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
- 1997-02-14 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 | $7.62 | $7.69 | 520,800 | — | — |
| 2004-12-30 | $7.59 | $7.67 | 768,000 | — | — |
| 2004-12-29 | $7.59 | $7.67 | 634,400 | — | — |
| 2004-12-28 | $7.67 | $7.74 | 988,000 | — | — |
| 2004-12-27 | $7.46 | $7.53 | 257,600 | — | — |
| 2004-12-23 | $7.46 | $7.53 | 352,800 | — | — |
| 2004-12-22 | $7.47 | $7.54 | 180,800 | — | — |
| 2004-12-21 | $7.52 | $7.59 | 849,600 | — | — |
| 2004-12-20 | $7.44 | $7.51 | 486,400 | — | — |
| 2004-12-17 | $7.35 | $7.42 | 504,800 | — | — |
| 2004-12-16 | $7.39 | $7.46 | 579,200 | — | — |
| 2004-12-15 | $7.34 | $7.41 | 625,600 | — | — |
| 2004-12-14 | $7.22 | $7.29 | 640,000 | — | — |
| 2004-12-13 | $7.29 | $7.36 | 638,400 | — | — |
| 2004-12-10 | $7.15 | $7.22 | 630,400 | — | — |
| 2004-12-09 | $6.92 | $6.98 | 392,000 | — | — |
| 2004-12-08 | $6.91 | $6.97 | 481,600 | — | — |
| 2004-12-07 | $6.87 | $6.93 | 643,200 | — | — |
| 2004-12-06 | $6.84 | $6.90 | 648,800 | — | — |
| 2004-12-03 | $6.84 | $6.90 | 809,600 | — | — |
| 2004-12-02 | $6.78 | $6.84 | 1,060,800 | — | — |
| 2004-12-01 | $6.86 | $6.93 | 603,200 | — | — |
| 2004-11-30 | $6.79 | $6.85 | 639,200 | — | — |
| 2004-11-29 | $6.68 | $6.75 | 888,800 | — | — |
| 2004-11-26 | $6.46 | $6.50 | 301,600 | — | — |
| 2004-11-24 | $6.42 | $6.47 | 144,800 | — | — |
| 2004-11-23 | $6.44 | $6.48 | 291,200 | — | — |
| 2004-11-22 | $6.38 | $6.42 | 604,000 | — | — |
| 2004-11-19 | $6.16 | $6.20 | 185,600 | — | — |
| 2004-11-18 | $6.16 | $6.20 | 308,000 | — | — |
| 2004-11-17 | $6.28 | $6.32 | 351,200 | — | — |
| 2004-11-16 | $6.30 | $6.34 | 358,400 | — | — |
| 2004-11-15 | $6.37 | $6.41 | 393,600 | — | — |
| 2004-11-12 | $6.45 | $6.49 | 359,200 | — | — |
| 2004-11-11 | $6.58 | $6.62 | 383,200 | — | — |
| 2004-11-10 | $6.54 | $6.59 | 354,400 | — | — |
| 2004-11-09 | $6.61 | $6.66 | 469,600 | — | — |
| 2004-11-08 | $6.44 | $6.49 | 468,000 | — | — |
| 2004-11-05 | $6.34 | $6.39 | 316,800 | — | — |
| 2004-11-04 | $6.34 | $6.38 | 732,000 | — | — |
| 2004-11-03 | $6.22 | $6.27 | 812,800 | — | — |
| 2004-11-02 | $6.08 | $6.12 | 416,000 | — | — |
| 2004-11-01 | $6.00 | $6.04 | 428,000 | — | — |
| 2004-10-29 | $5.93 | $5.97 | 266,400 | — | — |
| 2004-10-28 | $6.09 | $6.14 | 206,400 | — | — |
| 2004-10-27 | $6.09 | $6.13 | 383,200 | — | — |
| 2004-10-26 | $5.95 | $5.99 | 274,400 | — | — |
| 2004-10-25 | $5.94 | $5.98 | 476,000 | — | — |
| 2004-10-22 | $5.71 | $5.75 | 329,600 | — | — |
| 2004-10-21 | $5.82 | $5.86 | 440,800 | — | — |
| 2004-10-20 | $5.79 | $5.83 | 580,000 | — | — |
| 2004-10-19 | $5.72 | $5.76 | 488,000 | — | — |
| 2004-10-18 | $5.72 | $5.76 | 796,000 | — | — |
| 2004-10-15 | $5.80 | $5.84 | 307,200 | — | — |
| 2004-10-14 | $5.79 | $5.83 | 525,600 | — | — |
| 2004-10-13 | $5.84 | $5.88 | 597,600 | — | — |
| 2004-10-12 | $5.95 | $5.99 | 695,200 | — | — |
| 2004-10-11 | $6.06 | $6.10 | 604,800 | — | — |
| 2004-10-08 | $5.96 | $6.00 | 556,000 | — | — |
| 2004-10-07 | $5.89 | $5.93 | 316,000 | — | — |
| 2004-10-06 | $5.96 | $6.00 | 565,600 | — | — |
| 2004-10-05 | $5.87 | $5.91 | 388,800 | — | — |
| 2004-10-04 | $5.83 | $5.87 | 599,200 | — | — |
| 2004-10-01 | $5.81 | $5.85 | 702,400 | — | — |
| 2004-09-30 | $5.79 | $5.83 | 436,800 | — | — |
| 2004-09-29 | $5.74 | $5.78 | 700,800 | — | — |
| 2004-09-28 | $5.61 | $5.65 | 1,096,800 | — | — |
| 2004-09-27 | $5.48 | $5.51 | 676,000 | — | — |
| 2004-09-24 | $5.66 | $5.70 | 317,600 | — | — |
| 2004-09-23 | $5.67 | $5.70 | 218,400 | — | — |
| 2004-09-22 | $5.68 | $5.72 | 601,600 | — | — |
| 2004-09-21 | $5.70 | $5.74 | 417,600 | — | — |
| 2004-09-20 | $5.71 | $5.75 | 160,000 | — | — |
| 2004-09-17 | $5.73 | $5.77 | 728,000 | — | — |
| 2004-09-16 | $5.71 | $5.75 | 389,600 | — | — |
| 2004-09-15 | $5.74 | $5.78 | 1,144,800 | — | — |
| 2004-09-14 | $5.85 | $5.89 | 487,200 | — | — |
| 2004-09-13 | $5.91 | $5.95 | 557,600 | — | — |
| 2004-09-10 | $5.94 | $5.98 | 1,328,800 | — | — |
| 2004-09-09 | $6.12 | $6.17 | 2,294,400 | — | — |
| 2004-09-08 | $5.80 | $5.84 | 488,000 | — | — |
| 2004-09-07 | $5.88 | $5.92 | 506,400 | — | — |
| 2004-09-03 | $5.67 | $5.70 | 316,000 | — | — |
| 2004-09-02 | $5.70 | $5.74 | 490,400 | — | — |
| 2004-09-01 | $5.64 | $5.68 | 289,600 | — | — |
| 2004-08-31 | $5.59 | $5.63 | 484,000 | — | — |
| 2004-08-30 | $5.64 | $5.68 | 305,600 | — | — |
| 2004-08-27 | $5.89 | $5.92 | 456,000 | — | — |
| 2004-08-26 | $5.87 | $5.89 | 771,200 | — | — |
| 2004-08-25 | $5.78 | $5.80 | 265,600 | — | — |
| 2004-08-24 | $5.80 | $5.82 | 261,600 | — | — |
| 2004-08-23 | $5.80 | $5.82 | 351,200 | — | — |
| 2004-08-20 | $5.95 | $5.97 | 562,400 | — | — |
| 2004-08-19 | $5.89 | $5.91 | 512,000 | — | — |
| 2004-08-18 | $6.06 | $6.08 | 83,200 | — | — |
| 2004-08-17 | $6.01 | $6.03 | 1,415,200 | — | — |
| 2004-08-16 | $6.01 | $6.03 | 987,200 | — | — |
| 2004-08-13 | $5.75 | $5.77 | 316,000 | — | — |
| 2004-08-12 | $5.80 | $5.82 | 511,200 | — | — |
| 2004-08-11 | $6.00 | $6.02 | 444,000 | — | — |
| 2004-08-10 | $5.93 | $5.95 | 488,000 | — | — |
| 2004-08-09 | $5.85 | $5.87 | 1,018,400 | — | — |
| 2004-08-06 | $5.95 | $5.97 | 605,600 | — | — |
| 2004-08-05 | $5.90 | $5.92 | 677,600 | — | — |
| 2004-08-04 | $5.86 | $5.88 | 878,400 | — | — |
| 2004-08-03 | $5.86 | $5.88 | 536,000 | — | — |
| 2004-08-02 | $6.16 | $6.19 | 572,800 | — | — |
| 2004-07-30 | $6.01 | $6.04 | 1,060,000 | — | — |
| 2004-07-29 | $5.97 | $5.99 | 1,306,400 | — | — |
| 2004-07-28 | $5.73 | $5.75 | 550,400 | — | — |
| 2004-07-27 | $5.65 | $5.67 | 344,800 | — | — |
| 2004-07-26 | $5.52 | $5.53 | 632,000 | — | — |
| 2004-07-23 | $5.77 | $5.79 | 746,400 | — | — |
| 2004-07-22 | $5.57 | $5.59 | 552,000 | — | — |
| 2004-07-21 | $5.71 | $5.73 | 841,600 | — | — |
| 2004-07-20 | $5.54 | $5.56 | 422,400 | — | — |
| 2004-07-19 | $5.49 | $5.50 | 746,400 | — | — |
| 2004-07-16 | $5.50 | $5.52 | 524,800 | — | — |
| 2004-07-15 | $5.55 | $5.57 | 705,600 | — | — |
| 2004-07-14 | $5.50 | $5.52 | 1,161,600 | — | — |
| 2004-07-13 | $5.31 | $5.33 | 476,000 | — | — |
| 2004-07-12 | $5.33 | $5.34 | 586,400 | — | — |
| 2004-07-09 | $5.39 | $5.40 | 687,200 | — | — |
| 2004-07-08 | $5.13 | $5.15 | 774,400 | — | — |
| 2004-07-07 | $5.24 | $5.26 | 1,436,800 | — | — |
| 2004-07-06 | $5.23 | $5.24 | 979,200 | — | — |
| 2004-07-02 | $5.01 | $5.03 | 1,264,000 | — | — |
| 2004-07-01 | $4.94 | $4.96 | 603,200 | — | — |
| 2004-06-30 | $5.04 | $5.06 | 1,118,400 | — | — |
| 2004-06-29 | $5.04 | $5.06 | 384,000 | — | — |
| 2004-06-28 | $5.00 | $5.02 | 606,400 | — | — |
| 2004-06-25 | $5.07 | $5.09 | 804,800 | — | — |
| 2004-06-24 | $5.01 | $5.03 | 1,160,000 | — | — |
| 2004-06-23 | $4.96 | $4.98 | 775,200 | — | — |
| 2004-06-22 | $4.98 | $5.00 | 449,600 | — | — |
| 2004-06-21 | $5.02 | $5.04 | 533,600 | — | — |
| 2004-06-18 | $5.01 | $5.03 | 586,400 | — | — |
| 2004-06-17 | $4.95 | $4.97 | 601,600 | — | — |
| 2004-06-16 | $4.94 | $4.96 | 1,597,600 | — | — |
| 2004-06-15 | $5.05 | $5.07 | 1,016,000 | — | — |
| 2004-06-14 | $5.07 | $5.09 | 714,400 | — | — |
| 2004-06-10 | $5.18 | $5.20 | 475,200 | — | — |
| 2004-06-09 | $5.13 | $5.15 | 165,600 | — | — |
| 2004-06-08 | $5.24 | $5.26 | 118,400 | — | — |
| 2004-06-07 | $5.25 | $5.27 | 129,600 | — | — |
| 2004-06-04 | $5.16 | $5.18 | 210,400 | — | — |
| 2004-06-03 | $5.14 | $5.15 | 266,400 | — | — |
| 2004-06-02 | $5.25 | $5.27 | 416,800 | — | — |
| 2004-06-01 | $5.25 | $5.27 | 585,600 | — | — |
| 2004-05-28 | $5.24 | $5.26 | 517,600 | — | — |
| 2004-05-27 | $5.25 | $5.26 | 272,000 | — | — |
| 2004-05-26 | $5.22 | $5.22 | 416,800 | — | — |
| 2004-05-25 | $5.24 | $5.24 | 541,600 | — | — |
| 2004-05-24 | $5.07 | $5.07 | 192,000 | — | — |
| 2004-05-21 | $5.06 | $5.06 | 362,400 | — | — |
| 2004-05-20 | $5.02 | $5.02 | 549,600 | — | — |
| 2004-05-19 | $5.13 | $5.13 | 300,000 | — | — |
| 2004-05-18 | $5.11 | $5.11 | 224,000 | — | — |
| 2004-05-17 | $5.03 | $5.03 | 418,400 | — | — |
| 2004-05-14 | $5.01 | $5.01 | 639,200 | — | — |
| 2004-05-13 | $5.13 | $5.12 | 408,000 | — | — |
| 2004-05-12 | $5.15 | $5.15 | 1,064,000 | — | — |
| 2004-05-11 | $5.18 | $5.18 | 669,600 | — | — |
| 2004-05-10 | $5.00 | $5.00 | 928,000 | — | — |
| 2004-05-07 | $5.01 | $5.01 | 334,400 | — | — |
| 2004-05-06 | $5.25 | $5.25 | 424,800 | — | — |
| 2004-05-05 | $5.36 | $5.36 | 662,400 | — | — |
| 2004-05-04 | $5.48 | $5.48 | 784,000 | — | — |
| 2004-05-03 | $5.45 | $5.45 | 481,600 | — | — |
| 2004-04-30 | $5.23 | $5.23 | 414,400 | — | — |
| 2004-04-29 | $5.23 | $5.23 | 311,200 | — | — |
| 2004-04-28 | $5.32 | $5.32 | 583,200 | — | — |
| 2004-04-27 | $5.61 | $5.61 | 370,400 | — | — |
| 2004-04-26 | $5.60 | $5.60 | 525,600 | — | — |
| 2004-04-23 | $5.60 | $5.60 | 211,200 | — | — |
| 2004-04-22 | $5.63 | $5.63 | 459,200 | — | — |
| 2004-04-21 | $5.40 | $5.40 | 404,000 | — | — |
| 2004-04-20 | $5.46 | $5.46 | 296,800 | — | — |
| 2004-04-19 | $5.47 | $5.47 | 345,600 | — | — |
| 2004-04-16 | $5.49 | $5.49 | 437,600 | — | — |
| 2004-04-15 | $5.43 | $5.43 | 350,400 | — | — |
| 2004-04-14 | $5.50 | $5.50 | 300,000 | — | — |
| 2004-04-13 | $5.63 | $5.63 | 395,200 | — | — |
| 2004-04-12 | $5.71 | $5.71 | 232,000 | — | — |
| 2004-04-08 | $5.74 | $5.74 | 185,600 | — | — |
| 2004-04-07 | $5.81 | $5.81 | 330,400 | — | — |
| 2004-04-06 | $5.95 | $5.95 | 360,800 | — | — |
| 2004-04-05 | $5.92 | $5.92 | 531,200 | — | — |
| 2004-04-02 | $5.86 | $5.86 | 264,000 | — | — |
| 2004-04-01 | $5.70 | $5.70 | 603,200 | — | — |
| 2004-03-31 | $5.72 | $5.72 | 525,600 | — | — |
| 2004-03-30 | $5.81 | $5.81 | 753,600 | — | — |
| 2004-03-29 | $5.75 | $5.75 | 468,000 | — | — |
| 2004-03-26 | $5.78 | $5.78 | 1,026,400 | — | — |
| 2004-03-25 | $5.48 | $5.48 | 412,000 | — | — |
| 2004-03-24 | $5.33 | $5.33 | 460,800 | — | — |
| 2004-03-23 | $5.38 | $5.38 | 389,600 | — | — |
| 2004-03-22 | $5.55 | $5.55 | 1,175,200 | — | — |
| 2004-03-19 | $5.49 | $5.49 | 766,400 | — | — |
| 2004-03-18 | $5.63 | $5.63 | 467,200 | — | — |
| 2004-03-17 | $5.60 | $5.60 | 515,200 | — | — |
| 2004-03-16 | $5.38 | $5.38 | 280,000 | — | — |
| 2004-03-15 | $5.40 | $5.40 | 516,000 | — | — |
| 2004-03-12 | $5.62 | $5.62 | 408,000 | — | — |
| 2004-03-11 | $5.32 | $5.32 | 417,600 | — | — |
| 2004-03-10 | $5.51 | $5.51 | 304,000 | — | — |
| 2004-03-09 | $5.60 | $5.60 | 288,800 | — | — |
| 2004-03-08 | $5.68 | $5.68 | 851,200 | — | — |
| 2004-03-05 | $5.82 | $5.82 | 308,800 | — | — |
| 2004-03-04 | $5.85 | $5.85 | 652,000 | — | — |
| 2004-03-03 | $5.84 | $5.84 | 886,400 | — | — |
| 2004-03-02 | $5.82 | $5.82 | 693,600 | — | — |
| 2004-03-01 | $5.93 | $5.93 | 660,000 | — | — |
| 2004-02-27 | $5.56 | $5.56 | 743,200 | — | — |
| 2004-02-26 | $5.56 | $5.56 | 601,600 | — | — |
| 2004-02-25 | $5.63 | $5.63 | 805,600 | — | — |
| 2004-02-24 | $5.43 | $5.43 | 1,333,600 | — | — |
| 2004-02-23 | $5.57 | $5.57 | 1,024,800 | — | — |
| 2004-02-20 | $5.52 | $5.52 | 416,800 | — | — |
| 2004-02-19 | $5.53 | $5.53 | 455,200 | — | — |
| 2004-02-18 | $5.58 | $5.58 | 420,800 | — | — |
| 2004-02-17 | $5.61 | $5.61 | 965,600 | — | — |
| 2004-02-13 | $5.40 | $5.40 | 672,800 | — | — |
| 2004-02-12 | $5.40 | $5.40 | 437,600 | — | — |
| 2004-02-11 | $5.61 | $5.61 | 356,800 | — | — |
| 2004-02-10 | $5.66 | $5.66 | 644,800 | — | — |
| 2004-02-09 | $5.45 | $5.45 | 496,800 | — | — |
| 2004-02-06 | $5.42 | $5.42 | 1,420,800 | — | — |
| 2004-02-05 | $5.02 | $5.02 | 533,600 | — | — |
| 2004-02-04 | $5.01 | $5.00 | 713,600 | — | — |
| 2004-02-03 | $5.03 | $5.03 | 447,200 | — | — |
| 2004-02-02 | $5.12 | $5.12 | 435,200 | — | — |
| 2004-01-30 | $5.34 | $5.34 | 764,800 | — | — |
| 2004-01-29 | $5.38 | $5.38 | 1,534,400 | — | — |
| 2004-01-28 | $4.99 | $4.99 | 936,800 | — | — |
| 2004-01-27 | $5.21 | $5.21 | 205,600 | — | — |
| 2004-01-26 | $5.19 | $5.19 | 645,600 | — | — |
| 2004-01-23 | $5.09 | $5.09 | 1,419,200 | — | — |
| 2004-01-22 | $5.25 | $5.25 | 878,400 | — | — |
| 2004-01-21 | $5.53 | $5.53 | 893,600 | — | — |
| 2004-01-20 | $5.63 | $5.63 | 642,400 | — | — |
| 2004-01-16 | $5.60 | $5.60 | 436,800 | — | — |
| 2004-01-15 | $5.56 | $5.56 | 222,400 | — | — |
| 2004-01-14 | $5.60 | $5.60 | 329,600 | — | — |
| 2004-01-13 | $5.59 | $5.59 | 772,000 | — | — |
| 2004-01-12 | $5.60 | $5.60 | 919,200 | — | — |
| 2004-01-09 | $5.45 | $5.45 | 764,000 | — | — |
| 2004-01-08 | $5.62 | $5.62 | 760,000 | — | — |
| 2004-01-07 | $5.63 | $5.63 | 708,000 | — | — |
| 2004-01-06 | $5.59 | $5.59 | 805,600 | — | — |
| 2004-01-05 | $5.67 | $5.67 | 3,710,400 | — | — |
| 2004-01-02 | $5.25 | $5.25 | 382,400 | — | — |