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
- 1987-06-26 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 | $6.28 | $9.52 | 3,206,400 | — | — |
| 2004-12-30 | $6.30 | $9.54 | 3,144,400 | — | — |
| 2004-12-29 | $6.29 | $9.53 | 4,801,600 | — | — |
| 2004-12-28 | $6.22 | $9.42 | 6,894,000 | — | — |
| 2004-12-27 | $6.20 | $9.39 | 7,052,000 | — | — |
| 2004-12-23 | $6.22 | $9.43 | 5,636,400 | — | — |
| 2004-12-22 | $6.21 | $9.41 | 11,493,600 | — | — |
| 2004-12-21 | $6.13 | $9.29 | 10,286,800 | — | — |
| 2004-12-20 | $6.13 | $9.29 | 5,177,200 | — | — |
| 2004-12-17 | $6.11 | $9.25 | 11,595,200 | — | — |
| 2004-12-16 | $6.17 | $9.34 | 7,284,400 | — | — |
| 2004-12-15 | $6.22 | $9.43 | 10,961,200 | — | — |
| 2004-12-14 | $6.26 | $9.49 | 6,644,000 | — | — |
| 2004-12-13 | $6.17 | $9.35 | 8,402,400 | — | — |
| 2004-12-10 | $6.25 | $9.47 | 6,908,400 | — | — |
| 2004-12-09 | $6.25 | $9.46 | 6,942,800 | — | — |
| 2004-12-08 | $6.21 | $9.41 | 6,776,400 | — | — |
| 2004-12-07 | $6.12 | $9.27 | 10,032,000 | — | — |
| 2004-12-06 | $6.13 | $9.28 | 13,829,200 | — | — |
| 2004-12-03 | $6.07 | $9.20 | 11,569,200 | — | — |
| 2004-12-02 | $6.04 | $9.14 | 12,218,800 | — | — |
| 2004-12-01 | $6.05 | $9.16 | 11,202,400 | — | — |
| 2004-11-30 | $5.89 | $8.92 | 15,472,800 | — | — |
| 2004-11-29 | $6.05 | $9.16 | 7,601,600 | — | — |
| 2004-11-26 | $6.15 | $9.32 | 2,612,400 | — | — |
| 2004-11-24 | $6.09 | $9.23 | 5,476,800 | — | — |
| 2004-11-23 | $6.09 | $9.23 | 12,272,800 | — | — |
| 2004-11-22 | $6.02 | $9.11 | 8,672,800 | — | — |
| 2004-11-19 | $5.92 | $8.97 | 6,708,400 | — | — |
| 2004-11-18 | $5.99 | $9.07 | 13,833,600 | — | — |
| 2004-11-17 | $6.05 | $9.17 | 14,727,200 | — | — |
| 2004-11-16 | $6.13 | $9.29 | 11,613,200 | — | — |
| 2004-11-15 | $6.32 | $9.57 | 14,988,000 | — | — |
| 2004-11-12 | $6.24 | $9.45 | 9,290,000 | — | — |
| 2004-11-11 | $6.20 | $9.40 | 8,194,400 | — | — |
| 2004-11-10 | $6.24 | $9.45 | 10,570,400 | — | — |
| 2004-11-09 | $6.22 | $9.42 | 6,990,000 | — | — |
| 2004-11-08 | $6.32 | $9.57 | 7,640,800 | — | — |
| 2004-11-05 | $6.30 | $9.53 | 10,387,200 | — | — |
| 2004-11-04 | $6.25 | $9.45 | 10,999,200 | — | — |
| 2004-11-03 | $6.06 | $9.16 | 8,016,800 | — | — |
| 2004-11-02 | $5.97 | $9.03 | 6,958,000 | — | — |
| 2004-11-01 | $5.93 | $8.96 | 8,300,000 | — | — |
| 2004-10-29 | $6.00 | $9.07 | 7,792,400 | — | — |
| 2004-10-28 | $5.95 | $8.99 | 6,064,000 | — | — |
| 2004-10-27 | $5.93 | $8.97 | 9,422,800 | — | — |
| 2004-10-26 | $5.85 | $8.85 | 6,947,600 | — | — |
| 2004-10-25 | $5.79 | $8.76 | 8,842,000 | — | — |
| 2004-10-22 | $5.81 | $8.79 | 15,202,000 | — | — |
| 2004-10-21 | $5.74 | $8.68 | 7,056,400 | — | — |
| 2004-10-20 | $5.66 | $8.56 | 5,142,000 | — | — |
| 2004-10-19 | $5.62 | $8.49 | 8,192,400 | — | — |
| 2004-10-18 | $5.62 | $8.50 | 6,990,800 | — | — |
| 2004-10-15 | $5.54 | $8.37 | 4,616,000 | — | — |
| 2004-10-14 | $5.51 | $8.33 | 5,732,800 | — | — |
| 2004-10-13 | $5.56 | $8.41 | 7,127,200 | — | — |
| 2004-10-12 | $5.50 | $8.32 | 7,064,800 | — | — |
| 2004-10-11 | $5.57 | $8.42 | 5,768,400 | — | — |
| 2004-10-08 | $5.60 | $8.47 | 11,747,200 | — | — |
| 2004-10-07 | $5.54 | $8.38 | 9,620,800 | — | — |
| 2004-10-06 | $5.52 | $8.35 | 6,870,800 | — | — |
| 2004-10-05 | $5.51 | $8.33 | 10,185,200 | — | — |
| 2004-10-04 | $5.63 | $8.51 | 7,859,200 | — | — |
| 2004-10-01 | $5.61 | $8.48 | 8,262,000 | — | — |
| 2004-09-30 | $5.51 | $8.33 | 9,562,000 | — | — |
| 2004-09-29 | $5.46 | $8.25 | 9,265,600 | — | — |
| 2004-09-28 | $5.44 | $8.23 | 7,873,600 | — | — |
| 2004-09-27 | $5.47 | $8.26 | 5,985,200 | — | — |
| 2004-09-24 | $5.48 | $8.28 | 11,269,600 | — | — |
| 2004-09-23 | $5.50 | $8.32 | 11,327,600 | — | — |
| 2004-09-22 | $5.53 | $8.36 | 16,374,000 | — | — |
| 2004-09-21 | $5.61 | $8.48 | 8,894,800 | — | — |
| 2004-09-20 | $5.50 | $8.32 | 6,653,600 | — | — |
| 2004-09-17 | $5.53 | $8.37 | 8,434,400 | — | — |
| 2004-09-16 | $5.62 | $8.49 | 8,245,200 | — | — |
| 2004-09-15 | $5.62 | $8.49 | 7,403,600 | — | — |
| 2004-09-14 | $5.62 | $8.50 | 8,955,200 | — | — |
| 2004-09-13 | $5.55 | $8.39 | 5,931,200 | — | — |
| 2004-09-10 | $5.47 | $8.27 | 4,328,800 | — | — |
| 2004-09-09 | $5.36 | $8.11 | 7,247,200 | — | — |
| 2004-09-08 | $5.44 | $8.22 | 6,505,600 | — | — |
| 2004-09-07 | $5.47 | $8.26 | 8,645,600 | — | — |
| 2004-09-03 | $5.51 | $8.33 | 7,356,800 | — | — |
| 2004-09-02 | $5.44 | $8.22 | 16,590,400 | — | — |
| 2004-09-01 | $5.24 | $7.92 | 7,714,000 | — | — |
| 2004-08-31 | $5.29 | $8.00 | 14,607,200 | — | — |
| 2004-08-30 | $5.25 | $7.94 | 4,167,200 | — | — |
| 2004-08-27 | $5.28 | $7.99 | 8,038,000 | — | — |
| 2004-08-26 | $5.30 | $8.02 | 4,373,600 | — | — |
| 2004-08-25 | $5.32 | $8.05 | 11,534,400 | — | — |
| 2004-08-24 | $5.30 | $8.02 | 8,725,600 | — | — |
| 2004-08-23 | $5.30 | $8.01 | 7,749,200 | — | — |
| 2004-08-20 | $5.33 | $8.05 | 5,644,800 | — | — |
| 2004-08-19 | $5.33 | $8.06 | 8,669,600 | — | — |
| 2004-08-18 | $5.32 | $8.04 | 25,837,200 | — | — |
| 2004-08-17 | $5.43 | $8.20 | 14,307,600 | — | — |
| 2004-08-16 | $5.51 | $8.34 | 8,429,200 | — | — |
| 2004-08-13 | $5.40 | $8.17 | 6,553,600 | — | — |
| 2004-08-12 | $5.38 | $8.13 | 11,808,000 | — | — |
| 2004-08-11 | $5.41 | $8.17 | 5,132,000 | — | — |
| 2004-08-10 | $5.41 | $8.19 | 6,670,400 | — | — |
| 2004-08-09 | $5.34 | $8.06 | 9,256,800 | — | — |
| 2004-08-06 | $5.31 | $8.01 | 11,637,200 | — | — |
| 2004-08-05 | $5.37 | $8.11 | 24,732,800 | — | — |
| 2004-08-04 | $5.71 | $8.61 | 8,110,000 | — | — |
| 2004-08-03 | $5.83 | $8.79 | 6,254,800 | — | — |
| 2004-08-02 | $5.85 | $8.83 | 8,496,000 | — | — |
| 2004-07-30 | $5.87 | $8.85 | 8,432,400 | — | — |
| 2004-07-29 | $5.84 | $8.81 | 6,199,200 | — | — |
| 2004-07-28 | $5.79 | $8.74 | 9,656,000 | — | — |
| 2004-07-27 | $5.84 | $8.82 | 14,930,400 | — | — |
| 2004-07-26 | $5.59 | $8.43 | 11,771,200 | — | — |
| 2004-07-23 | $5.57 | $8.41 | 10,610,000 | — | — |
| 2004-07-22 | $5.51 | $8.31 | 9,148,400 | — | — |
| 2004-07-21 | $5.51 | $8.32 | 6,462,800 | — | — |
| 2004-07-20 | $5.52 | $8.33 | 10,197,600 | — | — |
| 2004-07-19 | $5.45 | $8.22 | 8,608,800 | — | — |
| 2004-07-16 | $5.47 | $8.25 | 14,143,200 | — | — |
| 2004-07-15 | $5.53 | $8.34 | 7,485,200 | — | — |
| 2004-07-14 | $5.57 | $8.41 | 10,187,200 | — | — |
| 2004-07-13 | $5.65 | $8.53 | 12,438,800 | — | — |
| 2004-07-12 | $5.64 | $8.51 | 9,157,600 | — | — |
| 2004-07-09 | $5.64 | $8.52 | 20,550,000 | — | — |
| 2004-07-08 | $5.56 | $8.39 | 42,193,200 | — | — |
| 2004-07-07 | $6.03 | $9.10 | 8,309,600 | — | — |
| 2004-07-06 | $6.02 | $9.09 | 7,802,400 | — | — |
| 2004-07-02 | $6.01 | $9.06 | 9,040,000 | — | — |
| 2004-07-01 | $6.05 | $9.12 | 7,074,400 | — | — |
| 2004-06-30 | $6.04 | $9.11 | 11,481,200 | — | — |
| 2004-06-29 | $6.00 | $9.05 | 32,109,200 | — | — |
| 2004-06-28 | $6.33 | $9.55 | 11,715,200 | — | — |
| 2004-06-25 | $6.48 | $9.78 | 14,014,000 | — | — |
| 2004-06-24 | $6.59 | $9.94 | 8,166,400 | — | — |
| 2004-06-23 | $6.58 | $9.93 | 11,450,800 | — | — |
| 2004-06-22 | $6.43 | $9.71 | 9,776,000 | — | — |
| 2004-06-21 | $6.39 | $9.64 | 5,577,600 | — | — |
| 2004-06-18 | $6.32 | $9.53 | 6,940,400 | — | — |
| 2004-06-17 | $6.27 | $9.47 | 6,503,200 | — | — |
| 2004-06-16 | $6.37 | $9.61 | 6,549,200 | — | — |
| 2004-06-15 | $6.28 | $9.47 | 7,842,000 | — | — |
| 2004-06-14 | $6.29 | $9.49 | 4,338,800 | — | — |
| 2004-06-10 | $6.35 | $9.58 | 5,550,400 | — | — |
| 2004-06-09 | $6.33 | $9.55 | 6,918,400 | — | — |
| 2004-06-08 | $6.41 | $9.67 | 5,242,000 | — | — |
| 2004-06-07 | $6.45 | $9.73 | 3,625,200 | — | — |
| 2004-06-04 | $6.37 | $9.61 | 6,909,200 | — | — |
| 2004-06-03 | $6.34 | $9.57 | 5,894,400 | — | — |
| 2004-06-02 | $6.38 | $9.63 | 6,504,400 | — | — |
| 2004-06-01 | $6.34 | $9.56 | 8,182,800 | — | — |
| 2004-05-28 | $6.23 | $9.40 | 5,977,600 | — | — |
| 2004-05-27 | $6.26 | $9.45 | 9,177,200 | — | — |
| 2004-05-26 | $6.25 | $9.42 | 6,660,400 | — | — |
| 2004-05-25 | $6.20 | $9.36 | 10,022,000 | — | — |
| 2004-05-24 | $6.08 | $9.17 | 11,672,000 | — | — |
| 2004-05-21 | $6.10 | $9.21 | 6,612,400 | — | — |
| 2004-05-20 | $6.03 | $9.10 | 11,064,800 | — | — |
| 2004-05-19 | $6.06 | $9.14 | 13,502,400 | — | — |
| 2004-05-18 | $6.00 | $9.05 | 10,656,800 | — | — |
| 2004-05-17 | $5.97 | $9.00 | 11,357,200 | — | — |
| 2004-05-14 | $5.96 | $8.99 | 10,984,800 | — | — |
| 2004-05-13 | $5.86 | $8.84 | 9,362,400 | — | — |
| 2004-05-12 | $5.93 | $8.94 | 8,549,200 | — | — |
| 2004-05-11 | $5.87 | $8.85 | 5,957,600 | — | — |
| 2004-05-10 | $5.89 | $8.87 | 10,001,600 | — | — |
| 2004-05-07 | $5.88 | $8.86 | 10,796,800 | — | — |
| 2004-05-06 | $6.01 | $9.05 | 13,418,400 | — | — |
| 2004-05-05 | $6.22 | $9.36 | 6,603,600 | — | — |
| 2004-05-04 | $6.15 | $9.26 | 8,228,800 | — | — |
| 2004-05-03 | $6.23 | $9.38 | 8,253,200 | — | — |
| 2004-04-30 | $6.14 | $9.25 | 9,523,600 | — | — |
| 2004-04-29 | $6.20 | $9.33 | 13,332,400 | — | — |
| 2004-04-28 | $6.28 | $9.46 | 8,897,200 | — | — |
| 2004-04-27 | $6.43 | $9.68 | 9,704,400 | — | — |
| 2004-04-26 | $6.41 | $9.66 | 7,572,800 | — | — |
| 2004-04-23 | $6.43 | $9.68 | 7,739,600 | — | — |
| 2004-04-22 | $6.33 | $9.53 | 8,747,200 | — | — |
| 2004-04-21 | $6.29 | $9.48 | 6,175,200 | — | — |
| 2004-04-20 | $6.34 | $9.55 | 11,674,000 | — | — |
| 2004-04-19 | $6.27 | $9.44 | 9,997,200 | — | — |
| 2004-04-16 | $6.33 | $9.53 | 5,982,000 | — | — |
| 2004-04-15 | $6.29 | $9.48 | 6,883,600 | — | — |
| 2004-04-14 | $6.26 | $9.43 | 9,864,000 | — | — |
| 2004-04-13 | $6.23 | $9.38 | 7,594,000 | — | — |
| 2004-04-12 | $6.30 | $9.49 | 13,742,400 | — | — |
| 2004-04-08 | $6.25 | $9.42 | 11,994,400 | — | — |
| 2004-04-07 | $6.33 | $9.53 | 13,493,200 | — | — |
| 2004-04-06 | $6.34 | $9.55 | 12,074,800 | — | — |
| 2004-04-05 | $6.30 | $9.48 | 5,248,400 | — | — |
| 2004-04-02 | $6.23 | $9.38 | 11,538,000 | — | — |
| 2004-04-01 | $6.16 | $9.28 | 11,140,000 | — | — |
| 2004-03-31 | $6.14 | $9.25 | 7,040,800 | — | — |
| 2004-03-30 | $6.05 | $9.12 | 7,702,400 | — | — |
| 2004-03-29 | $6.06 | $9.13 | 11,238,800 | — | — |
| 2004-03-26 | $6.09 | $9.18 | 7,808,800 | — | — |
| 2004-03-25 | $6.03 | $9.09 | 10,078,800 | — | — |
| 2004-03-24 | $5.91 | $8.90 | 8,420,800 | — | — |
| 2004-03-23 | $5.86 | $8.83 | 8,106,400 | — | — |
| 2004-03-22 | $5.93 | $8.92 | 7,748,800 | — | — |
| 2004-03-19 | $5.99 | $9.02 | 5,246,400 | — | — |
| 2004-03-18 | $5.99 | $9.01 | 5,210,800 | — | — |
| 2004-03-17 | $6.00 | $9.03 | 8,586,000 | — | — |
| 2004-03-16 | $5.97 | $8.98 | 10,459,600 | — | — |
| 2004-03-15 | $5.91 | $8.90 | 11,292,800 | — | — |
| 2004-03-12 | $5.94 | $8.95 | 12,910,000 | — | — |
| 2004-03-11 | $5.81 | $8.76 | 10,192,400 | — | — |
| 2004-03-10 | $5.98 | $9.01 | 9,642,000 | — | — |
| 2004-03-09 | $5.99 | $9.02 | 6,049,600 | — | — |
| 2004-03-08 | $6.04 | $9.10 | 7,786,400 | — | — |
| 2004-03-05 | $6.14 | $9.24 | 18,622,800 | — | — |
| 2004-03-04 | $5.91 | $8.89 | 8,880,000 | — | — |
| 2004-03-03 | $5.91 | $8.89 | 4,905,600 | — | — |
| 2004-03-02 | $5.84 | $8.80 | 6,220,400 | — | — |
| 2004-03-01 | $5.92 | $8.91 | 7,086,000 | — | — |
| 2004-02-27 | $5.89 | $8.87 | 9,148,000 | — | — |
| 2004-02-26 | $5.89 | $8.88 | 10,545,200 | — | — |
| 2004-02-25 | $5.95 | $8.95 | 16,825,200 | — | — |
| 2004-02-24 | $5.92 | $8.92 | 17,003,200 | — | — |
| 2004-02-23 | $5.86 | $8.83 | 10,017,200 | — | — |
| 2004-02-20 | $5.91 | $8.91 | 4,996,400 | — | — |
| 2004-02-19 | $5.94 | $8.95 | 8,076,000 | — | — |
| 2004-02-18 | $5.99 | $9.02 | 7,689,200 | — | — |
| 2004-02-17 | $5.92 | $8.91 | 6,314,000 | — | — |
| 2004-02-13 | $5.77 | $8.69 | 7,303,200 | — | — |
| 2004-02-12 | $5.84 | $8.79 | 4,804,800 | — | — |
| 2004-02-11 | $5.84 | $8.79 | 7,948,400 | — | — |
| 2004-02-10 | $5.83 | $8.77 | 7,818,800 | — | — |
| 2004-02-09 | $5.82 | $8.76 | 6,860,400 | — | — |
| 2004-02-06 | $5.83 | $8.77 | 7,167,600 | — | — |
| 2004-02-05 | $5.79 | $8.71 | 11,388,400 | — | — |
| 2004-02-04 | $5.68 | $8.54 | 5,699,600 | — | — |
| 2004-02-03 | $5.68 | $8.54 | 10,310,400 | — | — |
| 2004-02-02 | $5.71 | $8.58 | 10,508,000 | — | — |
| 2004-01-30 | $5.75 | $8.64 | 9,350,800 | — | — |
| 2004-01-29 | $5.73 | $8.62 | 9,919,200 | — | — |
| 2004-01-28 | $5.71 | $8.58 | 6,975,200 | — | — |
| 2004-01-27 | $5.76 | $8.66 | 8,248,000 | — | — |
| 2004-01-26 | $5.80 | $8.72 | 7,332,800 | — | — |
| 2004-01-23 | $5.85 | $8.80 | 5,931,600 | — | — |
| 2004-01-22 | $5.85 | $8.80 | 6,137,200 | — | — |
| 2004-01-21 | $5.85 | $8.80 | 7,980,400 | — | — |
| 2004-01-20 | $5.85 | $8.79 | 6,522,800 | — | — |
| 2004-01-16 | $5.90 | $8.87 | 9,355,200 | — | — |
| 2004-01-15 | $5.89 | $8.86 | 8,666,800 | — | — |
| 2004-01-14 | $5.87 | $8.82 | 6,738,800 | — | — |
| 2004-01-13 | $5.78 | $8.69 | 11,442,000 | — | — |
| 2004-01-12 | $5.75 | $8.65 | 14,166,000 | — | — |
| 2004-01-09 | $5.60 | $8.41 | 7,859,600 | — | — |
| 2004-01-08 | $5.54 | $8.33 | 17,621,200 | — | — |
| 2004-01-07 | $5.40 | $8.11 | 20,651,200 | — | — |
| 2004-01-06 | $5.52 | $8.30 | 11,677,600 | — | — |
| 2004-01-05 | $5.49 | $8.26 | 10,609,600 | — | — |
| 2004-01-02 | $5.40 | $8.13 | 6,231,200 | — | — |