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
- 2002-03-21 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 | $7.25 | $8.12 | 2,328,800 | — | — |
| 2004-12-30 | $7.15 | $8.01 | 4,279,600 | — | — |
| 2004-12-29 | $7.24 | $8.10 | 3,854,000 | — | — |
| 2004-12-28 | $7.25 | $8.11 | 4,461,200 | — | — |
| 2004-12-27 | $6.97 | $7.80 | 3,016,800 | — | — |
| 2004-12-23 | $6.95 | $7.78 | 5,131,200 | — | — |
| 2004-12-22 | $7.02 | $7.86 | 10,605,600 | — | — |
| 2004-12-21 | $6.95 | $7.78 | 10,699,200 | — | — |
| 2004-12-20 | $6.68 | $7.47 | 7,014,800 | — | — |
| 2004-12-17 | $6.62 | $7.41 | 7,415,200 | — | — |
| 2004-12-16 | $6.57 | $7.35 | 8,675,600 | — | — |
| 2004-12-15 | $6.33 | $7.09 | 10,058,400 | — | — |
| 2004-12-14 | $6.29 | $7.04 | 5,762,000 | — | — |
| 2004-12-13 | $6.34 | $7.10 | 5,260,800 | — | — |
| 2004-12-10 | $6.17 | $6.91 | 8,568,400 | — | — |
| 2004-12-09 | $6.03 | $6.75 | 3,858,400 | — | — |
| 2004-12-08 | $5.93 | $6.63 | 5,546,400 | — | — |
| 2004-12-07 | $5.94 | $6.65 | 5,572,400 | — | — |
| 2004-12-06 | $5.99 | $6.71 | 10,437,200 | — | — |
| 2004-12-03 | $6.10 | $6.83 | 10,328,400 | — | — |
| 2004-12-02 | $6.05 | $6.77 | 9,190,000 | — | — |
| 2004-12-01 | $6.19 | $6.93 | 3,824,000 | — | — |
| 2004-11-30 | $6.21 | $6.95 | 6,084,800 | — | — |
| 2004-11-29 | $6.12 | $6.85 | 8,368,800 | — | — |
| 2004-11-26 | $6.23 | $6.97 | 7,157,600 | — | — |
| 2004-11-24 | $6.02 | $6.73 | 6,109,600 | — | — |
| 2004-11-23 | $5.94 | $6.65 | 8,224,400 | — | — |
| 2004-11-22 | $5.94 | $6.65 | 11,699,200 | — | — |
| 2004-11-19 | $6.00 | $6.72 | 4,604,800 | — | — |
| 2004-11-18 | $5.91 | $6.62 | 3,667,600 | — | — |
| 2004-11-17 | $6.01 | $6.73 | 12,477,200 | — | — |
| 2004-11-16 | $5.77 | $6.46 | 10,894,000 | — | — |
| 2004-11-15 | $6.11 | $6.84 | 4,100,400 | — | — |
| 2004-11-12 | $6.04 | $6.76 | 7,696,800 | — | — |
| 2004-11-11 | $5.72 | $6.40 | 4,831,600 | — | — |
| 2004-11-10 | $5.73 | $6.41 | 6,377,600 | — | — |
| 2004-11-09 | $5.78 | $6.47 | 12,398,400 | — | — |
| 2004-11-08 | $5.63 | $6.30 | 9,294,000 | — | — |
| 2004-11-05 | $5.63 | $6.30 | 9,239,200 | — | — |
| 2004-11-04 | $5.46 | $6.11 | 7,479,600 | — | — |
| 2004-11-03 | $5.43 | $6.08 | 6,363,600 | — | — |
| 2004-11-02 | $5.25 | $5.88 | 4,422,000 | — | — |
| 2004-11-01 | $5.33 | $5.96 | 2,853,200 | — | — |
| 2004-10-29 | $5.29 | $5.92 | 5,952,800 | — | — |
| 2004-10-28 | $5.20 | $5.82 | 12,984,000 | — | — |
| 2004-10-27 | $5.45 | $6.10 | 5,766,400 | — | — |
| 2004-10-26 | $5.45 | $6.10 | 9,966,000 | — | — |
| 2004-10-25 | $5.31 | $5.95 | 5,910,400 | — | — |
| 2004-10-22 | $5.34 | $5.98 | 6,924,000 | — | — |
| 2004-10-21 | $5.39 | $6.03 | 6,056,400 | — | — |
| 2004-10-20 | $5.19 | $5.81 | 6,954,800 | — | — |
| 2004-10-19 | $5.14 | $5.75 | 6,044,000 | — | — |
| 2004-10-18 | $5.32 | $5.95 | 3,938,800 | — | — |
| 2004-10-15 | $5.41 | $6.06 | 8,742,800 | — | — |
| 2004-10-14 | $5.08 | $5.69 | 7,701,600 | — | — |
| 2004-10-13 | $5.21 | $5.71 | 14,973,200 | — | — |
| 2004-10-12 | $5.44 | $5.96 | 10,675,200 | — | — |
| 2004-10-11 | $5.61 | $6.14 | 1,646,000 | — | — |
| 2004-10-08 | $5.60 | $6.14 | 4,336,800 | — | — |
| 2004-10-07 | $5.74 | $6.28 | 5,233,600 | — | — |
| 2004-10-06 | $5.83 | $6.38 | 6,983,200 | — | — |
| 2004-10-05 | $5.91 | $6.47 | 11,332,400 | — | — |
| 2004-10-04 | $5.80 | $6.35 | 15,578,800 | — | — |
| 2004-10-01 | $5.69 | $6.23 | 9,776,400 | — | — |
| 2004-09-30 | $5.62 | $6.15 | 8,680,400 | — | — |
| 2004-09-29 | $5.67 | $6.21 | 19,795,200 | — | — |
| 2004-09-28 | $5.44 | $5.96 | 25,660,000 | — | — |
| 2004-09-27 | $5.01 | $5.49 | 4,690,800 | — | — |
| 2004-09-24 | $5.15 | $5.64 | 8,872,800 | — | — |
| 2004-09-23 | $5.04 | $5.52 | 7,559,600 | — | — |
| 2004-09-22 | $5.14 | $5.63 | 7,414,400 | — | — |
| 2004-09-21 | $5.19 | $5.69 | 5,645,200 | — | — |
| 2004-09-20 | $5.19 | $5.68 | 5,228,800 | — | — |
| 2004-09-17 | $5.17 | $5.66 | 13,020,000 | — | — |
| 2004-09-16 | $5.06 | $5.54 | 5,318,400 | — | — |
| 2004-09-15 | $5.09 | $5.58 | 9,315,600 | — | — |
| 2004-09-14 | $5.09 | $5.58 | 4,809,600 | — | — |
| 2004-09-13 | $4.92 | $5.39 | 4,882,400 | — | — |
| 2004-09-10 | $4.90 | $5.37 | 6,381,200 | — | — |
| 2004-09-09 | $4.98 | $5.46 | 8,817,200 | — | — |
| 2004-09-08 | $4.94 | $5.41 | 2,942,400 | — | — |
| 2004-09-07 | $4.97 | $5.44 | 3,122,400 | — | — |
| 2004-09-03 | $4.82 | $5.28 | 2,307,600 | — | — |
| 2004-09-02 | $4.79 | $5.25 | 4,704,000 | — | — |
| 2004-09-01 | $4.79 | $5.24 | 3,792,000 | — | — |
| 2004-08-31 | $4.81 | $5.27 | 3,776,400 | — | — |
| 2004-08-30 | $4.74 | $5.19 | 3,021,600 | — | — |
| 2004-08-27 | $4.73 | $5.18 | 4,484,400 | — | — |
| 2004-08-26 | $4.70 | $5.14 | 4,689,600 | — | — |
| 2004-08-25 | $4.73 | $5.18 | 7,832,400 | — | — |
| 2004-08-24 | $4.61 | $5.05 | 6,732,000 | — | — |
| 2004-08-23 | $4.69 | $5.14 | 5,433,600 | — | — |
| 2004-08-20 | $4.82 | $5.28 | 11,029,200 | — | — |
| 2004-08-19 | $4.88 | $5.34 | 7,695,600 | — | — |
| 2004-08-18 | $4.78 | $5.24 | 5,667,600 | — | — |
| 2004-08-17 | $4.71 | $5.16 | 7,356,000 | — | — |
| 2004-08-16 | $4.58 | $5.02 | 8,792,400 | — | — |
| 2004-08-13 | $4.47 | $4.90 | 5,318,400 | — | — |
| 2004-08-12 | $4.46 | $4.89 | 10,533,600 | — | — |
| 2004-08-11 | $4.39 | $4.81 | 3,408,000 | — | — |
| 2004-08-10 | $4.43 | $4.86 | 4,808,400 | — | — |
| 2004-08-09 | $4.32 | $4.73 | 3,308,400 | — | — |
| 2004-08-06 | $4.33 | $4.75 | 5,378,400 | — | — |
| 2004-08-05 | $4.30 | $4.71 | 5,276,400 | — | — |
| 2004-08-04 | $4.35 | $4.77 | 5,535,600 | — | — |
| 2004-08-03 | $4.46 | $4.89 | 4,251,600 | — | — |
| 2004-08-02 | $4.49 | $4.92 | 2,120,400 | — | — |
| 2004-07-30 | $4.49 | $4.92 | 6,178,800 | — | — |
| 2004-07-29 | $4.47 | $4.90 | 5,048,400 | — | — |
| 2004-07-28 | $4.38 | $4.79 | 4,977,600 | — | — |
| 2004-07-27 | $4.26 | $4.67 | 4,522,800 | — | — |
| 2004-07-26 | $4.13 | $4.53 | 3,079,200 | — | — |
| 2004-07-23 | $4.19 | $4.59 | 7,225,200 | — | — |
| 2004-07-22 | $4.28 | $4.69 | 10,449,600 | — | — |
| 2004-07-21 | $4.31 | $4.72 | 15,657,600 | — | — |
| 2004-07-20 | $4.48 | $4.91 | 9,093,600 | — | — |
| 2004-07-19 | $4.40 | $4.82 | 9,339,600 | — | — |
| 2004-07-16 | $4.50 | $4.93 | 16,167,600 | — | — |
| 2004-07-15 | $4.33 | $4.75 | 27,421,200 | — | — |
| 2004-07-14 | $4.13 | $4.52 | 9,505,200 | — | — |
| 2004-07-13 | $4.08 | $4.47 | 5,565,600 | — | — |
| 2004-07-12 | $4.00 | $4.38 | 4,570,800 | — | — |
| 2004-07-09 | $3.97 | $4.35 | 4,224,000 | — | — |
| 2004-07-08 | $3.96 | $4.34 | 5,580,000 | — | — |
| 2004-07-07 | $4.08 | $4.47 | 9,801,600 | — | — |
| 2004-07-06 | $3.87 | $4.24 | 5,906,400 | — | — |
| 2004-07-02 | $3.94 | $4.32 | 2,374,800 | — | — |
| 2004-07-01 | $3.90 | $4.28 | 5,234,400 | — | — |
| 2004-06-30 | $3.96 | $4.34 | 5,509,200 | — | — |
| 2004-06-29 | $3.90 | $4.27 | 7,813,200 | — | — |
| 2004-06-28 | $3.86 | $4.23 | 12,934,800 | — | — |
| 2004-06-25 | $4.08 | $4.47 | 10,266,000 | — | — |
| 2004-06-24 | $4.03 | $4.41 | 10,708,800 | — | — |
| 2004-06-23 | $3.89 | $4.26 | 7,204,800 | — | — |
| 2004-06-22 | $3.79 | $4.15 | 5,733,600 | — | — |
| 2004-06-21 | $3.78 | $4.14 | 14,083,200 | — | — |
| 2004-06-18 | $3.83 | $4.19 | 6,314,400 | — | — |
| 2004-06-17 | $3.79 | $4.15 | 13,284,000 | — | — |
| 2004-06-16 | $3.67 | $4.02 | 25,042,800 | — | — |
| 2004-06-15 | $3.78 | $4.14 | 18,397,200 | — | — |
| 2004-06-14 | $3.90 | $4.27 | 6,004,800 | — | — |
| 2004-06-10 | $4.14 | $4.53 | 4,348,800 | — | — |
| 2004-06-09 | $4.07 | $4.46 | 11,222,400 | — | — |
| 2004-06-08 | $4.25 | $4.66 | 2,514,000 | — | — |
| 2004-06-07 | $4.32 | $4.73 | 3,295,200 | — | — |
| 2004-06-04 | $4.12 | $4.51 | 4,251,600 | — | — |
| 2004-06-03 | $3.97 | $4.35 | 11,401,200 | — | — |
| 2004-06-02 | $4.10 | $4.49 | 10,650,000 | — | — |
| 2004-06-01 | $4.18 | $4.57 | 6,968,400 | — | — |
| 2004-05-28 | $4.23 | $4.63 | 7,642,800 | — | — |
| 2004-05-27 | $4.29 | $4.70 | 11,317,200 | — | — |
| 2004-05-26 | $4.17 | $4.56 | 9,505,200 | — | — |
| 2004-05-25 | $4.08 | $4.47 | 9,211,200 | — | — |
| 2004-05-24 | $4.05 | $4.43 | 5,044,800 | — | — |
| 2004-05-21 | $3.95 | $4.32 | 9,960,000 | — | — |
| 2004-05-20 | $3.92 | $4.29 | 7,308,000 | — | — |
| 2004-05-19 | $3.99 | $4.37 | 14,686,800 | — | — |
| 2004-05-18 | $3.94 | $4.32 | 11,226,000 | — | — |
| 2004-05-17 | $3.67 | $4.02 | 9,026,400 | — | — |
| 2004-05-14 | $3.76 | $4.12 | 14,638,800 | — | — |
| 2004-05-13 | $3.82 | $4.18 | 19,934,400 | — | — |
| 2004-05-12 | $3.62 | $3.96 | 11,120,400 | — | — |
| 2004-05-11 | $3.68 | $4.03 | 14,840,400 | — | — |
| 2004-05-10 | $3.52 | $3.86 | 13,713,600 | — | — |
| 2004-05-07 | $3.59 | $3.93 | 17,115,600 | — | — |
| 2004-05-06 | $3.72 | $4.08 | 9,007,200 | — | — |
| 2004-05-05 | $3.88 | $4.25 | 10,023,600 | — | — |
| 2004-05-04 | $3.81 | $4.18 | 14,464,800 | — | — |
| 2004-05-03 | $3.68 | $4.03 | 20,632,800 | — | — |
| 2004-04-30 | $3.79 | $4.15 | 7,182,000 | — | — |
| 2004-04-29 | $3.78 | $4.14 | 16,042,800 | — | — |
| 2004-04-28 | $3.81 | $4.17 | 22,266,000 | — | — |
| 2004-04-27 | $4.08 | $4.46 | 8,829,600 | — | — |
| 2004-04-26 | $4.04 | $4.43 | 11,157,600 | — | — |
| 2004-04-23 | $4.14 | $4.53 | 11,582,400 | — | — |
| 2004-04-22 | $4.06 | $4.45 | 17,558,400 | — | — |
| 2004-04-21 | $4.09 | $4.48 | 14,785,200 | — | — |
| 2004-04-20 | $4.25 | $4.65 | 6,422,400 | — | — |
| 2004-04-19 | $4.39 | $4.81 | 6,321,600 | — | — |
| 2004-04-16 | $4.42 | $4.84 | 7,170,000 | — | — |
| 2004-04-15 | $4.36 | $4.77 | 9,974,400 | — | — |
| 2004-04-14 | $4.38 | $4.74 | 9,838,800 | — | — |
| 2004-04-13 | $4.45 | $4.81 | 4,464,000 | — | — |
| 2004-04-12 | $4.61 | $4.98 | 2,598,000 | — | — |
| 2004-04-08 | $4.61 | $4.98 | 4,867,200 | — | — |
| 2004-04-07 | $4.69 | $5.07 | 2,802,000 | — | — |
| 2004-04-06 | $4.76 | $5.14 | 2,990,400 | — | — |
| 2004-04-05 | $4.73 | $5.11 | 5,925,600 | — | — |
| 2004-04-02 | $4.69 | $5.07 | 6,568,800 | — | — |
| 2004-04-01 | $4.62 | $5.00 | 11,238,000 | — | — |
| 2004-03-31 | $4.58 | $4.94 | 4,762,800 | — | — |
| 2004-03-30 | $4.54 | $4.91 | 4,531,200 | — | — |
| 2004-03-29 | $4.44 | $4.80 | 5,415,600 | — | — |
| 2004-03-26 | $4.34 | $4.69 | 10,604,400 | — | — |
| 2004-03-25 | $4.16 | $4.50 | 9,736,800 | — | — |
| 2004-03-24 | $4.25 | $4.59 | 8,169,600 | — | — |
| 2004-03-23 | $4.35 | $4.70 | 10,328,400 | — | — |
| 2004-03-22 | $4.37 | $4.72 | 6,087,600 | — | — |
| 2004-03-19 | $4.48 | $4.84 | 8,676,000 | — | — |
| 2004-03-18 | $4.50 | $4.86 | 8,077,200 | — | — |
| 2004-03-17 | $4.49 | $4.85 | 10,999,200 | — | — |
| 2004-03-16 | $4.28 | $4.63 | 5,583,600 | — | — |
| 2004-03-15 | $4.31 | $4.66 | 8,740,800 | — | — |
| 2004-03-12 | $4.37 | $4.72 | 18,948,000 | — | — |
| 2004-03-11 | $4.22 | $4.55 | 13,600,800 | — | — |
| 2004-03-10 | $4.35 | $4.71 | 13,642,800 | — | — |
| 2004-03-09 | $4.63 | $5.01 | 8,689,200 | — | — |
| 2004-03-08 | $4.72 | $5.10 | 6,973,200 | — | — |
| 2004-03-05 | $4.83 | $5.22 | 9,394,800 | — | — |
| 2004-03-04 | $4.92 | $5.32 | 9,549,600 | — | — |
| 2004-03-03 | $4.93 | $5.33 | 6,013,200 | — | — |
| 2004-03-02 | $5.01 | $5.41 | 8,319,600 | — | — |
| 2004-03-01 | $5.04 | $5.44 | 11,032,800 | — | — |
| 2004-02-27 | $4.83 | $5.21 | 5,137,200 | — | — |
| 2004-02-26 | $4.79 | $5.17 | 3,768,000 | — | — |
| 2004-02-25 | $4.78 | $5.16 | 5,590,800 | — | — |
| 2004-02-24 | $4.68 | $5.05 | 3,826,800 | — | — |
| 2004-02-23 | $4.65 | $5.02 | 5,432,400 | — | — |
| 2004-02-20 | $4.74 | $5.12 | 8,470,800 | — | — |
| 2004-02-19 | $4.76 | $5.14 | 11,565,600 | — | — |
| 2004-02-18 | $4.87 | $5.26 | 8,740,800 | — | — |
| 2004-02-17 | $5.00 | $5.41 | 8,192,400 | — | — |
| 2004-02-13 | $4.97 | $5.37 | 7,268,400 | — | — |
| 2004-02-12 | $5.08 | $5.49 | 8,034,000 | — | — |
| 2004-02-11 | $5.03 | $5.44 | 11,074,800 | — | — |
| 2004-02-10 | $4.91 | $5.30 | 7,898,400 | — | — |
| 2004-02-09 | $4.84 | $5.23 | 8,085,600 | — | — |
| 2004-02-06 | $4.73 | $5.11 | 6,778,800 | — | — |
| 2004-02-05 | $4.69 | $5.07 | 8,316,000 | — | — |
| 2004-02-04 | $4.91 | $5.30 | 10,012,800 | — | — |
| 2004-02-03 | $4.85 | $5.24 | 12,080,400 | — | — |
| 2004-02-02 | $4.55 | $4.91 | 11,110,800 | — | — |
| 2004-01-30 | $4.47 | $4.83 | 7,258,800 | — | — |
| 2004-01-29 | $4.55 | $4.91 | 14,830,800 | — | — |
| 2004-01-28 | $4.68 | $5.06 | 6,733,200 | — | — |
| 2004-01-27 | $4.82 | $5.20 | 10,675,200 | — | — |
| 2004-01-26 | $4.69 | $5.07 | 7,044,000 | — | — |
| 2004-01-23 | $4.75 | $5.13 | 9,417,600 | — | — |
| 2004-01-22 | $4.82 | $5.20 | 6,598,800 | — | — |
| 2004-01-21 | $4.88 | $5.27 | 4,486,800 | — | — |
| 2004-01-20 | $5.00 | $5.40 | 6,624,000 | — | — |
| 2004-01-16 | $4.89 | $5.28 | 7,291,200 | — | — |
| 2004-01-15 | $4.91 | $5.31 | 5,815,200 | — | — |
| 2004-01-14 | $5.06 | $5.47 | 10,122,000 | — | — |
| 2004-01-13 | $5.11 | $5.52 | 8,698,800 | — | — |
| 2004-01-12 | $5.10 | $5.52 | 6,345,600 | — | — |
| 2004-01-09 | $5.07 | $5.48 | 4,206,000 | — | — |
| 2004-01-08 | $5.14 | $5.56 | 9,116,400 | — | — |
| 2004-01-07 | $5.04 | $5.44 | 9,655,200 | — | — |
| 2004-01-06 | $5.18 | $5.59 | 8,653,200 | — | — |
| 2004-01-05 | $5.24 | $5.66 | 16,708,800 | — | — |
| 2004-01-02 | $5.07 | $5.48 | 5,176,800 | — | — |