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
- 2004-03-25 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 | $6.06 | $6.06 | 37,500 | — | — |
| 2004-12-30 | $5.90 | $5.90 | 56,000 | — | — |
| 2004-12-29 | $5.94 | $5.94 | 22,200 | — | — |
| 2004-12-28 | $5.74 | $5.74 | 40,700 | — | — |
| 2004-12-27 | $5.67 | $5.67 | 137,100 | — | — |
| 2004-12-23 | $6.19 | $6.19 | 51,900 | — | — |
| 2004-12-22 | $6.18 | $6.18 | 30,600 | — | — |
| 2004-12-21 | $6.04 | $6.04 | 57,900 | — | — |
| 2004-12-20 | $5.95 | $5.95 | 47,600 | — | — |
| 2004-12-17 | $5.66 | $5.66 | 56,000 | — | — |
| 2004-12-16 | $5.60 | $5.60 | 40,100 | — | — |
| 2004-12-15 | $5.52 | $5.52 | 34,900 | — | — |
| 2004-12-14 | $5.46 | $5.46 | 85,400 | — | — |
| 2004-12-13 | $5.40 | $5.40 | 14,300 | — | — |
| 2004-12-10 | $5.25 | $5.25 | 3,900 | — | — |
| 2004-12-09 | $5.39 | $5.39 | 9,200 | — | — |
| 2004-12-08 | $5.35 | $5.35 | 35,100 | — | — |
| 2004-12-07 | $5.55 | $5.55 | 59,900 | — | — |
| 2004-12-06 | $5.60 | $5.60 | 45,700 | — | — |
| 2004-12-03 | $5.53 | $5.53 | 39,800 | — | — |
| 2004-12-02 | $5.50 | $5.50 | 181,800 | — | — |
| 2004-12-01 | $5.30 | $5.30 | 22,500 | — | — |
| 2004-11-30 | $5.27 | $5.27 | 21,700 | — | — |
| 2004-11-29 | $5.40 | $5.40 | 6,100 | — | — |
| 2004-11-26 | $5.45 | $5.45 | 1,200 | — | — |
| 2004-11-24 | $5.34 | $5.34 | 43,200 | — | — |
| 2004-11-23 | $5.13 | $5.13 | 84,900 | — | — |
| 2004-11-22 | $5.25 | $5.25 | 40,400 | — | — |
| 2004-11-19 | $5.50 | $5.50 | 84,800 | — | — |
| 2004-11-18 | $5.71 | $5.71 | 66,500 | — | — |
| 2004-11-17 | $5.71 | $5.71 | 55,400 | — | — |
| 2004-11-16 | $5.30 | $5.30 | 15,000 | — | — |
| 2004-11-15 | $5.36 | $5.36 | 12,500 | — | — |
| 2004-11-12 | $5.35 | $5.35 | 23,800 | — | — |
| 2004-11-11 | $5.40 | $5.40 | 19,700 | — | — |
| 2004-11-10 | $5.60 | $5.60 | 53,400 | — | — |
| 2004-11-09 | $5.60 | $5.60 | 5,700 | — | — |
| 2004-11-08 | $5.62 | $5.62 | 39,700 | — | — |
| 2004-11-05 | $5.40 | $5.40 | 2,900 | — | — |
| 2004-11-04 | $5.42 | $5.42 | 10,800 | — | — |
| 2004-11-03 | $5.41 | $5.41 | 11,500 | — | — |
| 2004-11-02 | $5.38 | $5.38 | 45,400 | — | — |
| 2004-11-01 | $5.25 | $5.25 | 34,700 | — | — |
| 2004-10-29 | $5.25 | $5.25 | 75,300 | — | — |
| 2004-10-28 | $5.07 | $5.07 | 104,700 | — | — |
| 2004-10-27 | $4.80 | $4.80 | 59,200 | — | — |
| 2004-10-26 | $4.60 | $4.60 | 177,300 | — | — |
| 2004-10-25 | $4.48 | $4.48 | 6,700 | — | — |
| 2004-10-22 | $4.35 | $4.35 | 800 | — | — |
| 2004-10-21 | $4.50 | $4.50 | 4,400 | — | — |
| 2004-10-20 | $4.36 | $4.36 | 3,400 | — | — |
| 2004-10-19 | $4.50 | $4.50 | 19,700 | — | — |
| 2004-10-18 | $4.37 | $4.37 | 2,400 | — | — |
| 2004-10-15 | $4.23 | $4.23 | 20,800 | — | — |
| 2004-10-14 | $4.53 | $4.53 | 11,200 | — | — |
| 2004-10-13 | $4.63 | $4.63 | 400 | — | — |
| 2004-10-12 | $4.50 | $4.50 | 13,400 | — | — |
| 2004-10-11 | $4.64 | $4.64 | 5,200 | — | — |
| 2004-10-08 | $4.55 | $4.55 | 5,000 | — | — |
| 2004-10-07 | $4.71 | $4.71 | 16,700 | — | — |
| 2004-10-06 | $4.68 | $4.68 | 21,300 | — | — |
| 2004-10-05 | $4.63 | $4.63 | 48,700 | — | — |
| 2004-10-04 | $4.46 | $4.46 | 68,000 | — | — |
| 2004-10-01 | $4.26 | $4.26 | 229,100 | — | — |
| 2004-09-30 | $4.30 | $4.30 | 220,100 | — | — |
| 2004-09-29 | $4.16 | $4.16 | 12,300 | — | — |
| 2004-09-28 | $4.25 | $4.25 | 155,000 | — | — |
| 2004-09-27 | $4.40 | $4.40 | 6,400 | — | — |
| 2004-09-24 | $4.46 | $4.46 | 343,300 | — | — |
| 2004-09-23 | $4.45 | $4.45 | 12,300 | — | — |
| 2004-09-22 | $4.50 | $4.50 | 16,900 | — | — |
| 2004-09-21 | $4.43 | $4.43 | 23,300 | — | — |
| 2004-09-20 | $4.37 | $4.37 | 19,700 | — | — |
| 2004-09-17 | $4.43 | $4.43 | 19,800 | — | — |
| 2004-09-16 | $4.36 | $4.36 | 40,500 | — | — |
| 2004-09-15 | $4.35 | $4.35 | 70,000 | — | — |
| 2004-09-14 | $4.40 | $4.40 | 215,000 | — | — |
| 2004-09-13 | $4.40 | $4.40 | 285,600 | — | — |
| 2004-09-10 | $5.06 | $5.06 | 35,600 | — | — |
| 2004-09-09 | $5.10 | $5.10 | 145,500 | — | — |
| 2004-09-08 | $5.11 | $5.11 | 37,000 | — | — |
| 2004-09-07 | $5.08 | $5.08 | 37,800 | — | — |
| 2004-09-03 | $5.15 | $5.15 | 75,300 | — | — |
| 2004-09-02 | $5.20 | $5.20 | 13,000 | — | — |
| 2004-09-01 | $5.24 | $5.24 | 12,900 | — | — |
| 2004-08-31 | $5.19 | $5.19 | 27,800 | — | — |
| 2004-08-30 | $5.36 | $5.36 | 13,300 | — | — |
| 2004-08-27 | $5.45 | $5.45 | 71,600 | — | — |
| 2004-08-26 | $5.50 | $5.50 | 25,500 | — | — |
| 2004-08-25 | $5.71 | $5.71 | 48,600 | — | — |
| 2004-08-24 | $5.70 | $5.70 | 67,500 | — | — |
| 2004-08-23 | $5.86 | $5.86 | 24,500 | — | — |
| 2004-08-20 | $5.97 | $5.97 | 26,100 | — | — |
| 2004-08-19 | $5.89 | $5.89 | 26,900 | — | — |
| 2004-08-18 | $5.98 | $5.98 | 29,600 | — | — |
| 2004-08-17 | $5.91 | $5.91 | 40,500 | — | — |
| 2004-08-16 | $5.95 | $5.95 | 35,300 | — | — |
| 2004-08-13 | $6.01 | $6.01 | 29,200 | — | — |
| 2004-08-12 | $6.00 | $6.00 | 27,000 | — | — |
| 2004-08-11 | $6.02 | $6.02 | 32,300 | — | — |
| 2004-08-10 | $6.09 | $6.09 | 29,200 | — | — |
| 2004-08-09 | $6.11 | $6.11 | 36,600 | — | — |
| 2004-08-06 | $6.40 | $6.40 | 4,600 | — | — |
| 2004-08-05 | $6.31 | $6.31 | 5,100 | — | — |
| 2004-08-04 | $6.35 | $6.35 | 9,800 | — | — |
| 2004-08-03 | $6.45 | $6.45 | 25,700 | — | — |
| 2004-08-02 | $6.60 | $6.60 | 28,700 | — | — |
| 2004-07-30 | $6.73 | $6.73 | 33,200 | — | — |
| 2004-07-29 | $6.68 | $6.68 | 101,900 | — | — |
| 2004-07-28 | $6.39 | $6.39 | 64,600 | — | — |
| 2004-07-27 | $6.22 | $6.22 | 36,800 | — | — |
| 2004-07-26 | $6.03 | $6.03 | 6,500 | — | — |
| 2004-07-23 | $6.34 | $6.34 | 79,400 | — | — |
| 2004-07-22 | $6.00 | $6.00 | 38,900 | — | — |
| 2004-07-21 | $6.17 | $6.17 | 21,100 | — | — |
| 2004-07-20 | $6.29 | $6.29 | 53,400 | — | — |
| 2004-07-19 | $6.16 | $6.16 | 161,300 | — | — |
| 2004-07-16 | $6.02 | $6.02 | 37,800 | — | — |
| 2004-07-15 | $5.84 | $5.84 | 125,800 | — | — |
| 2004-07-14 | $6.42 | $6.42 | 18,300 | — | — |
| 2004-07-13 | $6.75 | $6.75 | 35,900 | — | — |
| 2004-07-12 | $6.86 | $6.86 | 51,800 | — | — |
| 2004-07-09 | $7.13 | $7.13 | 5,300 | — | — |
| 2004-07-08 | $7.10 | $7.10 | 53,400 | — | — |
| 2004-07-07 | $7.21 | $7.21 | 98,400 | — | — |
| 2004-07-06 | $7.49 | $7.49 | 80,600 | — | — |
| 2004-07-02 | $7.41 | $7.41 | 28,700 | — | — |
| 2004-07-01 | $7.26 | $7.26 | 15,900 | — | — |
| 2004-06-30 | $7.31 | $7.31 | 40,100 | — | — |
| 2004-06-29 | $7.30 | $7.30 | 93,100 | — | — |
| 2004-06-28 | $7.50 | $7.50 | 146,800 | — | — |
| 2004-06-25 | $7.88 | $7.88 | 7,900 | — | — |
| 2004-06-24 | $8.00 | $8.00 | 17,600 | — | — |
| 2004-06-23 | $8.14 | $8.14 | 23,600 | — | — |
| 2004-06-22 | $8.20 | $8.20 | 21,200 | — | — |
| 2004-06-21 | $7.26 | $7.26 | 40,800 | — | — |
| 2004-06-18 | $7.32 | $7.32 | 3,000 | — | — |
| 2004-06-17 | $7.30 | $7.30 | 106,200 | — | — |
| 2004-06-16 | $7.40 | $7.40 | 1,000 | — | — |
| 2004-06-15 | $7.56 | $7.56 | 2,200 | — | — |
| 2004-06-14 | $7.74 | $7.74 | 6,300 | — | — |
| 2004-06-10 | $7.59 | $7.59 | 8,300 | — | — |
| 2004-06-09 | $7.32 | $7.32 | 5,000 | — | — |
| 2004-06-08 | $7.76 | $7.76 | 1,600 | — | — |
| 2004-06-07 | $7.44 | $7.44 | 8,900 | — | — |
| 2004-06-04 | $7.47 | $7.47 | 122,400 | — | — |
| 2004-06-03 | $7.70 | $7.70 | 9,600 | — | — |
| 2004-06-02 | $7.80 | $7.80 | 9,800 | — | — |
| 2004-06-01 | $7.86 | $7.86 | 5,300 | — | — |
| 2004-05-28 | $7.84 | $7.84 | 9,700 | — | — |
| 2004-05-27 | $7.43 | $7.43 | 11,800 | — | — |
| 2004-05-26 | $7.26 | $7.26 | 22,400 | — | — |
| 2004-05-25 | $7.50 | $7.50 | 22,600 | — | — |
| 2004-05-24 | $7.37 | $7.37 | 14,900 | — | — |
| 2004-05-21 | $7.42 | $7.42 | 50,800 | — | — |
| 2004-05-20 | $7.68 | $7.68 | 7,100 | — | — |
| 2004-05-19 | $7.90 | $7.90 | 21,300 | — | — |
| 2004-05-18 | $7.84 | $7.84 | 20,500 | — | — |
| 2004-05-17 | $7.47 | $7.47 | 12,200 | — | — |
| 2004-05-14 | $7.70 | $7.70 | 10,300 | — | — |
| 2004-05-13 | $7.86 | $7.86 | 169,800 | — | — |
| 2004-05-12 | $8.00 | $8.00 | 22,700 | — | — |
| 2004-05-11 | $8.10 | $8.10 | 165,900 | — | — |
| 2004-05-10 | $7.82 | $7.82 | 170,100 | — | — |
| 2004-05-07 | $8.00 | $8.00 | 293,400 | — | — |
| 2004-05-06 | $7.95 | $7.95 | 24,800 | — | — |
| 2004-05-05 | $7.90 | $7.90 | 120,700 | — | — |
| 2004-05-04 | $7.85 | $7.85 | 80,200 | — | — |
| 2004-05-03 | $7.64 | $7.64 | 91,300 | — | — |
| 2004-04-30 | $7.45 | $7.45 | 52,000 | — | — |
| 2004-04-29 | $7.52 | $7.52 | 10,800 | — | — |
| 2004-04-28 | $7.90 | $7.90 | 20,100 | — | — |
| 2004-04-27 | $7.95 | $7.95 | 17,000 | — | — |
| 2004-04-26 | $7.75 | $7.75 | 13,400 | — | — |
| 2004-04-23 | $7.75 | $7.75 | 168,200 | — | — |
| 2004-04-22 | $8.00 | $8.00 | 23,700 | — | — |
| 2004-04-21 | $8.02 | $8.02 | 21,100 | — | — |
| 2004-04-20 | $8.04 | $8.04 | 6,400 | — | — |
| 2004-04-19 | $8.10 | $8.10 | 237,500 | — | — |
| 2004-04-16 | $7.89 | $7.89 | 9,700 | — | — |
| 2004-04-15 | $8.14 | $8.14 | 22,100 | — | — |
| 2004-04-14 | $8.25 | $8.25 | 40,200 | — | — |
| 2004-04-13 | $8.30 | $8.30 | 88,000 | — | — |
| 2004-04-12 | $8.00 | $8.00 | 40,300 | — | — |
| 2004-04-08 | $8.02 | $8.02 | 97,000 | — | — |
| 2004-04-07 | $7.93 | $7.93 | 54,100 | — | — |
| 2004-04-06 | $7.75 | $7.75 | 22,000 | — | — |
| 2004-04-05 | $7.79 | $7.79 | 77,300 | — | — |
| 2004-04-02 | $7.52 | $7.52 | 209,300 | — | — |
| 2004-04-01 | $7.25 | $7.25 | 129,000 | — | — |
| 2004-03-31 | $7.25 | $7.25 | 581,400 | — | — |
| 2004-03-30 | $7.30 | $7.30 | 205,300 | — | — |
| 2004-03-29 | $7.25 | $7.25 | 119,200 | — | — |
| 2004-03-26 | $7.45 | $7.45 | 475,600 | — | — |
| 2004-03-25 | $7.50 | $7.50 | 2,764,100 | — | — |