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
- 1992-02-24 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 | $6.27 | $6.27 | 70,500 | — | — |
| 2004-12-30 | $6.03 | $6.03 | 77,300 | — | — |
| 2004-12-29 | $5.82 | $5.82 | 51,100 | — | — |
| 2004-12-28 | $5.97 | $5.97 | 38,100 | — | — |
| 2004-12-27 | $5.95 | $5.95 | 27,200 | — | — |
| 2004-12-23 | $6.02 | $6.02 | 83,700 | — | — |
| 2004-12-22 | $6.08 | $6.08 | 212,500 | — | — |
| 2004-12-21 | $5.89 | $5.89 | 39,800 | — | — |
| 2004-12-20 | $5.75 | $5.75 | 73,700 | — | — |
| 2004-12-17 | $5.93 | $5.93 | 45,900 | — | — |
| 2004-12-16 | $6.10 | $6.10 | 61,200 | — | — |
| 2004-12-15 | $6.30 | $6.30 | 60,700 | — | — |
| 2004-12-14 | $6.15 | $6.15 | 92,300 | — | — |
| 2004-12-13 | $5.85 | $5.85 | 197,000 | — | — |
| 2004-12-10 | $5.80 | $5.80 | 248,500 | — | — |
| 2004-12-09 | $5.86 | $5.86 | 23,600 | — | — |
| 2004-12-08 | $5.86 | $5.86 | 55,800 | — | — |
| 2004-12-07 | $5.94 | $5.94 | 50,300 | — | — |
| 2004-12-06 | $6.03 | $6.03 | 58,900 | — | — |
| 2004-12-03 | $6.37 | $6.37 | 137,400 | — | — |
| 2004-12-02 | $5.95 | $5.95 | 40,300 | — | — |
| 2004-12-01 | $6.17 | $6.17 | 89,200 | — | — |
| 2004-11-30 | $5.94 | $5.94 | 139,600 | — | — |
| 2004-11-29 | $5.71 | $5.71 | 71,400 | — | — |
| 2004-11-26 | $5.75 | $5.75 | 34,500 | — | — |
| 2004-11-24 | $5.68 | $5.68 | 68,700 | — | — |
| 2004-11-23 | $5.61 | $5.61 | 68,000 | — | — |
| 2004-11-22 | $5.64 | $5.64 | 90,300 | — | — |
| 2004-11-19 | $5.76 | $5.76 | 72,800 | — | — |
| 2004-11-18 | $5.63 | $5.63 | 82,500 | — | — |
| 2004-11-17 | $5.67 | $5.67 | 97,100 | — | — |
| 2004-11-16 | $5.80 | $5.80 | 62,300 | — | — |
| 2004-11-15 | $5.91 | $5.91 | 78,400 | — | — |
| 2004-11-12 | $5.90 | $5.90 | 136,000 | — | — |
| 2004-11-11 | $5.90 | $5.90 | 155,300 | — | — |
| 2004-11-10 | $5.97 | $5.97 | 220,400 | — | — |
| 2004-11-09 | $5.63 | $5.63 | 200,900 | — | — |
| 2004-11-08 | $5.35 | $5.35 | 299,200 | — | — |
| 2004-11-05 | $4.90 | $4.90 | 230,700 | — | — |
| 2004-11-04 | $4.40 | $4.40 | 161,300 | — | — |
| 2004-11-03 | $4.30 | $4.30 | 242,400 | — | — |
| 2004-11-02 | $3.83 | $3.83 | 107,400 | — | — |
| 2004-11-01 | $3.95 | $3.95 | 215,100 | — | — |
| 2004-10-29 | $3.90 | $3.90 | 42,800 | — | — |
| 2004-10-28 | $3.80 | $3.80 | 26,200 | — | — |
| 2004-10-27 | $3.90 | $3.90 | 226,300 | — | — |
| 2004-10-26 | $3.89 | $3.89 | 85,100 | — | — |
| 2004-10-25 | $3.70 | $3.70 | 62,900 | — | — |
| 2004-10-22 | $3.60 | $3.60 | 64,400 | — | — |
| 2004-10-21 | $3.54 | $3.54 | 51,700 | — | — |
| 2004-10-20 | $3.82 | $3.82 | 48,100 | — | — |
| 2004-10-19 | $3.78 | $3.78 | 176,500 | — | — |
| 2004-10-18 | $4.03 | $4.03 | 223,200 | — | — |
| 2004-10-15 | $4.10 | $4.10 | 657,400 | — | — |
| 2004-10-14 | $3.88 | $3.88 | 148,500 | — | — |
| 2004-10-13 | $3.76 | $3.76 | 86,300 | — | — |
| 2004-10-12 | $3.89 | $3.89 | 101,300 | — | — |
| 2004-10-11 | $3.75 | $3.75 | 70,400 | — | — |
| 2004-10-08 | $3.99 | $3.99 | 201,200 | — | — |
| 2004-10-07 | $3.87 | $3.87 | 121,000 | — | — |
| 2004-10-06 | $3.85 | $3.85 | 217,400 | — | — |
| 2004-10-05 | $3.92 | $3.92 | 330,000 | — | — |
| 2004-10-04 | $3.70 | $3.70 | 517,300 | — | — |
| 2004-10-01 | $3.83 | $3.83 | 932,600 | — | — |
| 2004-09-30 | $3.30 | $3.30 | 1,934,800 | — | — |
| 2004-09-29 | $3.10 | $3.10 | 5,224,000 | — | — |
| 2004-09-28 | $5.03 | $5.03 | 128,700 | — | — |
| 2004-09-27 | $5.27 | $5.27 | 197,300 | — | — |
| 2004-09-24 | $5.67 | $5.67 | 22,500 | — | — |
| 2004-09-23 | $5.71 | $5.71 | 66,700 | — | — |
| 2004-09-22 | $5.91 | $5.91 | 79,300 | — | — |
| 2004-09-21 | $6.10 | $6.10 | 170,300 | — | — |
| 2004-09-20 | $6.21 | $6.21 | 56,000 | — | — |
| 2004-09-17 | $6.22 | $6.22 | 139,500 | — | — |
| 2004-09-16 | $6.20 | $6.20 | 190,800 | — | — |
| 2004-09-15 | $6.00 | $6.00 | 272,200 | — | — |
| 2004-09-14 | $5.88 | $5.88 | 67,900 | — | — |
| 2004-09-13 | $5.75 | $5.75 | 309,000 | — | — |
| 2004-09-10 | $5.55 | $5.55 | 185,700 | — | — |
| 2004-09-09 | $5.62 | $5.62 | 53,500 | — | — |
| 2004-09-08 | $5.80 | $5.80 | 71,000 | — | — |
| 2004-09-07 | $5.98 | $5.98 | 125,500 | — | — |
| 2004-09-03 | $5.54 | $5.54 | 80,300 | — | — |
| 2004-09-02 | $5.68 | $5.68 | 301,300 | — | — |
| 2004-09-01 | $5.10 | $5.10 | 330,500 | — | — |
| 2004-08-31 | $4.77 | $4.77 | 163,100 | — | — |
| 2004-08-30 | $4.85 | $4.85 | 54,100 | — | — |
| 2004-08-27 | $4.80 | $4.80 | 55,100 | — | — |
| 2004-08-26 | $4.74 | $4.74 | 177,700 | — | — |
| 2004-08-25 | $4.74 | $4.74 | 88,900 | — | — |
| 2004-08-24 | $4.67 | $4.67 | 216,200 | — | — |
| 2004-08-23 | $4.57 | $4.57 | 1,092,300 | — | — |
| 2004-08-20 | $4.60 | $4.60 | 228,600 | — | — |
| 2004-08-19 | $4.57 | $4.57 | 136,600 | — | — |
| 2004-08-18 | $4.73 | $4.73 | 389,400 | — | — |
| 2004-08-17 | $4.89 | $4.89 | 293,000 | — | — |
| 2004-08-16 | $5.00 | $5.00 | 116,100 | — | — |
| 2004-08-13 | $5.02 | $5.02 | 111,100 | — | — |
| 2004-08-12 | $5.06 | $5.06 | 93,900 | — | — |
| 2004-08-11 | $5.02 | $5.02 | 114,700 | — | — |
| 2004-08-10 | $5.09 | $5.09 | 70,100 | — | — |
| 2004-08-09 | $5.25 | $5.25 | 100,300 | — | — |
| 2004-08-06 | $5.27 | $5.27 | 200,500 | — | — |
| 2004-08-05 | $5.40 | $5.40 | 49,300 | — | — |
| 2004-08-04 | $5.49 | $5.49 | 81,600 | — | — |
| 2004-08-03 | $5.44 | $5.44 | 169,000 | — | — |
| 2004-08-02 | $5.52 | $5.52 | 133,600 | — | — |
| 2004-07-30 | $5.29 | $5.29 | 378,700 | — | — |
| 2004-07-29 | $6.01 | $6.01 | 132,600 | — | — |
| 2004-07-28 | $6.29 | $6.29 | 64,500 | — | — |
| 2004-07-27 | $6.19 | $6.19 | 40,000 | — | — |
| 2004-07-26 | $6.30 | $6.30 | 44,500 | — | — |
| 2004-07-23 | $6.30 | $6.30 | 81,400 | — | — |
| 2004-07-22 | $6.29 | $6.29 | 59,400 | — | — |
| 2004-07-21 | $6.35 | $6.35 | 36,200 | — | — |
| 2004-07-20 | $6.39 | $6.39 | 180,900 | — | — |
| 2004-07-19 | $6.47 | $6.47 | 107,600 | — | — |
| 2004-07-16 | $6.60 | $6.60 | 115,300 | — | — |
| 2004-07-15 | $6.55 | $6.55 | 126,000 | — | — |
| 2004-07-14 | $6.75 | $6.75 | 133,900 | — | — |
| 2004-07-13 | $6.66 | $6.66 | 59,100 | — | — |
| 2004-07-12 | $6.82 | $6.82 | 114,000 | — | — |
| 2004-07-09 | $6.95 | $6.95 | 75,600 | — | — |
| 2004-07-08 | $7.13 | $7.13 | 206,300 | — | — |
| 2004-07-07 | $7.34 | $7.34 | 372,000 | — | — |
| 2004-07-06 | $7.40 | $7.40 | 190,800 | — | — |
| 2004-07-02 | $7.51 | $7.51 | 228,600 | — | — |
| 2004-07-01 | $7.68 | $7.68 | 119,100 | — | — |
| 2004-06-30 | $7.80 | $7.80 | 237,100 | — | — |
| 2004-06-29 | $7.40 | $7.40 | 80,900 | — | — |
| 2004-06-28 | $7.48 | $7.48 | 111,800 | — | — |
| 2004-06-25 | $7.26 | $7.26 | 1,451,500 | — | — |
| 2004-06-24 | $7.26 | $7.26 | 56,400 | — | — |
| 2004-06-23 | $7.15 | $7.15 | 107,200 | — | — |
| 2004-06-22 | $7.19 | $7.19 | 82,000 | — | — |
| 2004-06-21 | $7.09 | $7.09 | 88,300 | — | — |
| 2004-06-18 | $6.98 | $6.98 | 174,200 | — | — |
| 2004-06-17 | $6.52 | $6.52 | 54,800 | — | — |
| 2004-06-16 | $6.66 | $6.66 | 122,400 | — | — |
| 2004-06-15 | $6.62 | $6.62 | 212,500 | — | — |
| 2004-06-14 | $6.77 | $6.77 | 82,200 | — | — |
| 2004-06-10 | $7.14 | $7.14 | 61,000 | — | — |
| 2004-06-09 | $7.06 | $7.06 | 55,600 | — | — |
| 2004-06-08 | $7.33 | $7.33 | 55,100 | — | — |
| 2004-06-07 | $7.28 | $7.28 | 147,300 | — | — |
| 2004-06-04 | $6.96 | $6.96 | 25,700 | — | — |
| 2004-06-03 | $6.92 | $6.92 | 96,700 | — | — |
| 2004-06-02 | $6.93 | $6.93 | 219,700 | — | — |
| 2004-06-01 | $7.01 | $7.01 | 477,100 | — | — |
| 2004-05-28 | $7.53 | $7.53 | 88,800 | — | — |
| 2004-05-27 | $7.45 | $7.45 | 64,900 | — | — |
| 2004-05-26 | $7.77 | $7.77 | 94,800 | — | — |
| 2004-05-25 | $7.44 | $7.44 | 77,000 | — | — |
| 2004-05-24 | $7.07 | $7.07 | 83,800 | — | — |
| 2004-05-21 | $7.29 | $7.29 | 90,900 | — | — |
| 2004-05-20 | $7.19 | $7.19 | 118,700 | — | — |
| 2004-05-19 | $7.27 | $7.27 | 184,600 | — | — |
| 2004-05-18 | $7.32 | $7.32 | 124,700 | — | — |
| 2004-05-17 | $7.01 | $7.01 | 89,200 | — | — |
| 2004-05-14 | $7.29 | $7.29 | 31,500 | — | — |
| 2004-05-13 | $7.54 | $7.54 | 90,500 | — | — |
| 2004-05-12 | $7.67 | $7.67 | 156,800 | — | — |
| 2004-05-11 | $7.18 | $7.18 | 76,900 | — | — |
| 2004-05-10 | $7.00 | $7.00 | 150,900 | — | — |
| 2004-05-07 | $7.63 | $7.63 | 51,100 | — | — |
| 2004-05-06 | $7.75 | $7.75 | 85,900 | — | — |
| 2004-05-05 | $8.09 | $8.09 | 139,600 | — | — |
| 2004-05-04 | $8.00 | $8.00 | 125,600 | — | — |
| 2004-05-03 | $8.47 | $8.47 | 63,500 | — | — |
| 2004-04-30 | $8.50 | $8.50 | 258,400 | — | — |
| 2004-04-29 | $8.72 | $8.72 | 134,300 | — | — |
| 2004-04-28 | $9.00 | $9.00 | 96,600 | — | — |
| 2004-04-27 | $9.50 | $9.50 | 178,000 | — | — |
| 2004-04-26 | $9.29 | $9.29 | 226,700 | — | — |
| 2004-04-23 | $9.06 | $9.06 | 41,700 | — | — |
| 2004-04-22 | $8.91 | $8.91 | 135,500 | — | — |
| 2004-04-21 | $8.80 | $8.80 | 50,800 | — | — |
| 2004-04-20 | $8.80 | $8.80 | 93,500 | — | — |
| 2004-04-19 | $9.00 | $9.00 | 57,500 | — | — |
| 2004-04-16 | $9.14 | $9.14 | 80,100 | — | — |
| 2004-04-15 | $8.86 | $8.86 | 42,400 | — | — |
| 2004-04-14 | $8.85 | $8.85 | 41,000 | — | — |
| 2004-04-13 | $8.73 | $8.73 | 44,700 | — | — |
| 2004-04-12 | $9.10 | $9.10 | 44,600 | — | — |
| 2004-04-08 | $9.11 | $9.11 | 88,700 | — | — |
| 2004-04-07 | $8.95 | $8.95 | 152,100 | — | — |
| 2004-04-06 | $8.85 | $8.85 | 135,200 | — | — |
| 2004-04-05 | $9.42 | $9.42 | 174,700 | — | — |
| 2004-04-02 | $9.24 | $9.24 | 202,800 | — | — |
| 2004-04-01 | $9.36 | $9.36 | 477,500 | — | — |
| 2004-03-31 | $8.97 | $8.97 | 1,701,300 | — | — |
| 2004-03-30 | $7.37 | $7.37 | 110,100 | — | — |
| 2004-03-29 | $7.35 | $7.35 | 100,900 | — | — |
| 2004-03-26 | $7.27 | $7.27 | 36,100 | — | — |
| 2004-03-25 | $7.31 | $7.31 | 62,200 | — | — |
| 2004-03-24 | $7.27 | $7.27 | 131,500 | — | — |
| 2004-03-23 | $7.53 | $7.53 | 117,400 | — | — |
| 2004-03-22 | $7.38 | $7.38 | 105,000 | — | — |
| 2004-03-19 | $7.51 | $7.51 | 75,400 | — | — |
| 2004-03-18 | $7.56 | $7.56 | 118,200 | — | — |
| 2004-03-17 | $7.80 | $7.80 | 133,500 | — | — |
| 2004-03-16 | $7.64 | $7.64 | 69,800 | — | — |
| 2004-03-15 | $7.82 | $7.82 | 132,200 | — | — |
| 2004-03-12 | $7.99 | $7.99 | 112,400 | — | — |
| 2004-03-11 | $7.65 | $7.65 | 173,900 | — | — |
| 2004-03-10 | $7.69 | $7.69 | 150,900 | — | — |
| 2004-03-09 | $7.74 | $7.74 | 218,000 | — | — |
| 2004-03-08 | $7.51 | $7.51 | 157,000 | — | — |
| 2004-03-05 | $7.95 | $7.95 | 315,500 | — | — |
| 2004-03-04 | $8.04 | $8.04 | 265,300 | — | — |
| 2004-03-03 | $7.90 | $7.90 | 196,100 | — | — |
| 2004-03-02 | $8.00 | $8.00 | 86,800 | — | — |
| 2004-03-01 | $8.03 | $8.03 | 57,400 | — | — |
| 2004-02-27 | $7.86 | $7.86 | 49,300 | — | — |
| 2004-02-26 | $7.70 | $7.70 | 29,700 | — | — |
| 2004-02-25 | $7.53 | $7.53 | 87,400 | — | — |
| 2004-02-24 | $7.44 | $7.44 | 51,700 | — | — |
| 2004-02-23 | $7.50 | $7.50 | 138,500 | — | — |
| 2004-02-20 | $7.60 | $7.60 | 90,500 | — | — |
| 2004-02-19 | $7.89 | $7.89 | 77,700 | — | — |
| 2004-02-18 | $8.19 | $8.19 | 69,600 | — | — |
| 2004-02-17 | $8.00 | $8.00 | 116,200 | — | — |
| 2004-02-13 | $8.14 | $8.14 | 126,900 | — | — |
| 2004-02-12 | $8.26 | $8.26 | 160,600 | — | — |
| 2004-02-11 | $8.06 | $8.06 | 122,000 | — | — |
| 2004-02-10 | $7.84 | $7.84 | 120,500 | — | — |
| 2004-02-09 | $7.78 | $7.78 | 93,800 | — | — |
| 2004-02-06 | $8.05 | $8.05 | 183,100 | — | — |
| 2004-02-05 | $7.77 | $7.77 | 201,400 | — | — |
| 2004-02-04 | $7.67 | $7.67 | 418,200 | — | — |
| 2004-02-03 | $8.42 | $8.42 | 174,300 | — | — |
| 2004-02-02 | $8.71 | $8.71 | 247,900 | — | — |
| 2004-01-30 | $8.79 | $8.79 | 126,000 | — | — |
| 2004-01-29 | $8.50 | $8.50 | 198,200 | — | — |
| 2004-01-28 | $8.70 | $8.70 | 197,800 | — | — |
| 2004-01-27 | $8.92 | $8.92 | 77,300 | — | — |
| 2004-01-26 | $9.18 | $9.18 | 162,700 | — | — |
| 2004-01-23 | $9.03 | $9.03 | 147,400 | — | — |
| 2004-01-22 | $8.91 | $8.91 | 170,400 | — | — |
| 2004-01-21 | $8.84 | $8.84 | 452,200 | — | — |
| 2004-01-20 | $9.13 | $9.13 | 293,100 | — | — |
| 2004-01-16 | $9.44 | $9.44 | 205,200 | — | — |
| 2004-01-15 | $9.17 | $9.17 | 286,600 | — | — |
| 2004-01-14 | $9.42 | $9.42 | 219,800 | — | — |
| 2004-01-13 | $9.33 | $9.33 | 336,100 | — | — |
| 2004-01-12 | $9.00 | $9.00 | 343,800 | — | — |
| 2004-01-09 | $8.88 | $8.88 | 822,300 | — | — |
| 2004-01-08 | $8.92 | $8.92 | 1,231,200 | — | — |
| 2004-01-07 | $9.15 | $9.15 | 1,430,100 | — | — |
| 2004-01-06 | $9.22 | $9.22 | 2,533,100 | — | — |
| 2004-01-05 | $11.18 | $11.18 | 173,800 | — | — |
| 2004-01-02 | $11.12 | $11.12 | 99,600 | — | — |