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
- 1978-10-31 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 | $8.19 | $8.19 | 1,788,167 | — | — |
| 2004-12-30 | $8.10 | $8.10 | 1,607,577 | — | — |
| 2004-12-29 | $8.07 | $8.07 | 1,497,371 | — | — |
| 2004-12-28 | $8.01 | $8.01 | 1,417,198 | — | — |
| 2004-12-27 | $7.98 | $7.98 | 1,593,289 | — | — |
| 2004-12-23 | $7.93 | $7.93 | 1,656,925 | — | — |
| 2004-12-22 | $8.00 | $8.00 | 3,332,505 | — | — |
| 2004-12-21 | $7.82 | $7.82 | 2,347,002 | — | — |
| 2004-12-20 | $7.75 | $7.75 | 2,464,088 | — | — |
| 2004-12-17 | $7.94 | $7.94 | 1,923,377 | — | — |
| 2004-12-16 | $7.97 | $7.97 | 1,884,481 | — | — |
| 2004-12-15 | $7.97 | $7.97 | 3,245,584 | — | — |
| 2004-12-14 | $7.79 | $7.79 | 4,260,457 | — | — |
| 2004-12-13 | $7.71 | $7.71 | 2,907,425 | — | — |
| 2004-12-10 | $7.76 | $7.76 | 3,140,537 | — | — |
| 2004-12-09 | $7.76 | $7.76 | 2,346,605 | — | — |
| 2004-12-08 | $7.86 | $7.86 | 3,729,802 | — | — |
| 2004-12-07 | $7.85 | $7.85 | 3,707,178 | — | — |
| 2004-12-06 | $8.19 | $8.19 | 3,178,243 | — | — |
| 2004-12-03 | $8.07 | $8.07 | 3,223,225 | — | — |
| 2004-12-02 | $8.02 | $8.02 | 7,223,845 | — | — |
| 2004-12-01 | $7.85 | $7.85 | 8,425,790 | — | — |
| 2004-11-30 | $7.38 | $7.38 | 2,924,624 | — | — |
| 2004-11-29 | $7.10 | $7.10 | 1,384,255 | — | — |
| 2004-11-26 | $7.23 | $7.23 | 373,615 | — | — |
| 2004-11-24 | $7.18 | $7.18 | 1,735,247 | — | — |
| 2004-11-23 | $6.97 | $6.97 | 986,297 | — | — |
| 2004-11-22 | $7.01 | $7.01 | 1,384,255 | — | — |
| 2004-11-19 | $6.82 | $6.82 | 1,960,421 | — | — |
| 2004-11-18 | $6.96 | $6.96 | 1,411,641 | — | — |
| 2004-11-17 | $7.10 | $7.10 | 4,239,950 | — | — |
| 2004-11-16 | $6.96 | $6.96 | 1,962,803 | — | — |
| 2004-11-15 | $6.99 | $6.99 | 4,353,596 | — | — |
| 2004-11-12 | $6.80 | $6.80 | 3,822,544 | — | — |
| 2004-11-11 | $6.78 | $6.78 | 2,003,287 | — | — |
| 2004-11-10 | $6.69 | $6.69 | 1,004,554 | — | — |
| 2004-11-09 | $6.72 | $6.72 | 1,046,096 | — | — |
| 2004-11-08 | $6.64 | $6.64 | 1,374,200 | — | — |
| 2004-11-05 | $6.61 | $6.61 | 2,368,302 | — | — |
| 2004-11-04 | $6.57 | $6.57 | 1,361,102 | — | — |
| 2004-11-03 | $6.50 | $6.50 | 1,173,369 | — | — |
| 2004-11-02 | $6.48 | $6.48 | 1,934,491 | — | — |
| 2004-11-01 | $6.40 | $6.40 | 1,822,036 | — | — |
| 2004-10-29 | $6.30 | $6.30 | 1,730,484 | — | — |
| 2004-10-28 | $6.22 | $6.22 | 2,281,249 | — | — |
| 2004-10-27 | $6.21 | $6.21 | 5,340,554 | — | — |
| 2004-10-26 | $6.07 | $6.07 | 4,804,739 | — | — |
| 2004-10-25 | $6.26 | $6.26 | 3,153,371 | — | — |
| 2004-10-22 | $6.18 | $6.18 | 2,794,044 | — | — |
| 2004-10-21 | $6.06 | $6.06 | 8,425,526 | — | — |
| 2004-10-20 | $6.76 | $6.76 | 3,755,732 | — | — |
| 2004-10-19 | $6.86 | $6.86 | 2,175,806 | — | — |
| 2004-10-18 | $6.95 | $6.95 | 1,453,845 | — | — |
| 2004-10-15 | $6.80 | $6.80 | 1,470,118 | — | — |
| 2004-10-14 | $6.84 | $6.84 | 1,322,735 | — | — |
| 2004-10-13 | $6.88 | $6.88 | 2,909,674 | — | — |
| 2004-10-12 | $7.03 | $7.03 | 2,464,881 | — | — |
| 2004-10-11 | $7.17 | $7.17 | 1,166,092 | — | — |
| 2004-10-08 | $7.14 | $7.14 | 1,712,359 | — | — |
| 2004-10-07 | $7.18 | $7.18 | 2,394,895 | — | — |
| 2004-10-06 | $7.20 | $7.20 | 3,805,477 | — | — |
| 2004-10-05 | $7.02 | $7.02 | 2,250,158 | — | — |
| 2004-10-04 | $7.08 | $7.08 | 5,058,623 | — | — |
| 2004-10-01 | $6.89 | $6.89 | 3,464,937 | — | — |
| 2004-09-30 | $6.64 | $6.64 | 1,482,289 | — | — |
| 2004-09-29 | $6.63 | $6.63 | 1,862,916 | — | — |
| 2004-09-28 | $6.42 | $6.42 | 1,406,481 | — | — |
| 2004-09-27 | $6.29 | $6.29 | 1,386,504 | — | — |
| 2004-09-24 | $6.43 | $6.43 | 1,346,549 | — | — |
| 2004-09-23 | $6.58 | $6.58 | 2,283,895 | — | — |
| 2004-09-22 | $6.64 | $6.64 | 2,131,353 | — | — |
| 2004-09-21 | $6.76 | $6.76 | 2,550,479 | — | — |
| 2004-09-20 | $6.72 | $6.72 | 3,043,429 | — | — |
| 2004-09-17 | $6.71 | $6.71 | 5,090,375 | — | — |
| 2004-09-16 | $6.54 | $6.54 | 6,151,421 | — | — |
| 2004-09-15 | $6.31 | $6.31 | 2,128,178 | — | — |
| 2004-09-14 | $6.54 | $6.54 | 3,998,768 | — | — |
| 2004-09-13 | $6.38 | $6.38 | 3,280,114 | — | — |
| 2004-09-10 | $6.46 | $6.46 | 3,506,082 | — | — |
| 2004-09-09 | $6.29 | $6.29 | 1,524,890 | — | — |
| 2004-09-08 | $6.23 | $6.23 | 1,861,196 | — | — |
| 2004-09-07 | $6.15 | $6.15 | 4,999,220 | — | — |
| 2004-09-03 | $6.05 | $6.05 | 2,365,656 | — | — |
| 2004-09-02 | $6.06 | $6.06 | 2,671,005 | — | — |
| 2004-09-01 | $5.93 | $5.93 | 3,718,424 | — | — |
| 2004-08-31 | $5.64 | $5.64 | 1,299,054 | — | — |
| 2004-08-30 | $5.65 | $5.65 | 488,452 | — | — |
| 2004-08-27 | $5.66 | $5.66 | 740,351 | — | — |
| 2004-08-26 | $5.63 | $5.63 | 959,704 | — | — |
| 2004-08-25 | $5.70 | $5.70 | 1,301,567 | — | — |
| 2004-08-24 | $5.55 | $5.55 | 2,010,431 | — | — |
| 2004-08-23 | $5.71 | $5.71 | 2,034,642 | — | — |
| 2004-08-20 | $5.65 | $5.65 | 5,026,739 | — | — |
| 2004-08-19 | $5.42 | $5.42 | 2,503,910 | — | — |
| 2004-08-18 | $5.31 | $5.31 | 2,744,167 | — | — |
| 2004-08-17 | $4.97 | $4.97 | 2,644,809 | — | — |
| 2004-08-16 | $4.95 | $4.95 | 2,376,902 | — | — |
| 2004-08-13 | $4.93 | $4.93 | 2,315,647 | — | — |
| 2004-08-12 | $4.94 | $4.94 | 2,252,143 | — | — |
| 2004-08-11 | $5.15 | $5.15 | 1,936,211 | — | — |
| 2004-08-10 | $5.20 | $5.20 | 2,303,740 | — | — |
| 2004-08-09 | $4.97 | $4.97 | 3,514,946 | — | — |
| 2004-08-06 | $5.14 | $5.14 | 2,799,997 | — | — |
| 2004-08-05 | $5.31 | $5.31 | 1,534,945 | — | — |
| 2004-08-04 | $5.31 | $5.31 | 3,142,390 | — | — |
| 2004-08-03 | $5.25 | $5.25 | 3,311,337 | — | — |
| 2004-08-02 | $5.42 | $5.42 | 4,750,364 | — | — |
| 2004-07-30 | $5.30 | $5.30 | 13,947,463 | — | — |
| 2004-07-29 | $6.22 | $6.22 | 3,216,213 | — | — |
| 2004-07-28 | $5.98 | $5.98 | 1,555,187 | — | — |
| 2004-07-27 | $6.11 | $6.11 | 3,478,432 | — | — |
| 2004-07-26 | $5.89 | $5.89 | 1,087,241 | — | — |
| 2004-07-23 | $5.96 | $5.96 | 2,132,676 | — | — |
| 2004-07-22 | $6.11 | $6.11 | 4,177,240 | — | — |
| 2004-07-21 | $5.99 | $5.99 | 5,158,642 | — | — |
| 2004-07-20 | $6.40 | $6.40 | 2,522,167 | — | — |
| 2004-07-19 | $6.15 | $6.15 | 3,190,944 | — | — |
| 2004-07-16 | $6.00 | $6.00 | 1,386,239 | — | — |
| 2004-07-15 | $6.08 | $6.08 | 1,111,320 | — | — |
| 2004-07-14 | $6.02 | $6.02 | 2,712,812 | — | — |
| 2004-07-13 | $6.15 | $6.15 | 1,362,690 | — | — |
| 2004-07-12 | $6.03 | $6.03 | 1,262,936 | — | — |
| 2004-07-09 | $6.15 | $6.15 | 1,182,101 | — | — |
| 2004-07-08 | $6.12 | $6.12 | 1,530,711 | — | — |
| 2004-07-07 | $6.18 | $6.18 | 2,071,289 | — | — |
| 2004-07-06 | $6.10 | $6.10 | 2,280,720 | — | — |
| 2004-07-02 | $6.35 | $6.35 | 3,906,687 | — | — |
| 2004-07-01 | $6.49 | $6.49 | 1,612,340 | — | — |
| 2004-06-30 | $6.55 | $6.55 | 2,096,426 | — | — |
| 2004-06-29 | $6.55 | $6.55 | 1,593,024 | — | — |
| 2004-06-28 | $6.51 | $6.51 | 1,648,590 | — | — |
| 2004-06-25 | $6.55 | $6.55 | 3,916,609 | — | — |
| 2004-06-24 | $6.73 | $6.73 | 1,813,172 | — | — |
| 2004-06-23 | $6.86 | $6.86 | 2,117,329 | — | — |
| 2004-06-22 | $6.67 | $6.67 | 2,656,319 | — | — |
| 2004-06-21 | $6.72 | $6.72 | 1,845,320 | — | — |
| 2004-06-18 | $6.95 | $6.95 | 1,722,811 | — | — |
| 2004-06-17 | $6.81 | $6.81 | 1,458,211 | — | — |
| 2004-06-16 | $6.83 | $6.83 | 1,691,588 | — | — |
| 2004-06-15 | $6.96 | $6.96 | 1,518,010 | — | — |
| 2004-06-14 | $6.80 | $6.80 | 1,242,959 | — | — |
| 2004-06-10 | $6.89 | $6.89 | 1,459,798 | — | — |
| 2004-06-09 | $6.86 | $6.86 | 1,758,399 | — | — |
| 2004-06-08 | $7.03 | $7.03 | 2,013,606 | — | — |
| 2004-06-07 | $6.93 | $6.93 | 1,420,637 | — | — |
| 2004-06-04 | $6.89 | $6.89 | 1,697,806 | — | — |
| 2004-06-03 | $6.73 | $6.73 | 2,275,957 | — | — |
| 2004-06-02 | $6.76 | $6.76 | 1,881,438 | — | — |
| 2004-06-01 | $6.93 | $6.93 | 1,399,866 | — | — |
| 2004-05-28 | $6.91 | $6.91 | 1,737,628 | — | — |
| 2004-05-27 | $6.80 | $6.80 | 4,277,524 | — | — |
| 2004-05-26 | $6.92 | $6.92 | 2,780,946 | — | — |
| 2004-05-25 | $6.77 | $6.77 | 4,218,253 | — | — |
| 2004-05-24 | $6.55 | $6.55 | 4,615,682 | — | — |
| 2004-05-21 | $6.24 | $6.24 | 2,579,321 | — | — |
| 2004-05-20 | $6.16 | $6.16 | 1,503,854 | — | — |
| 2004-05-19 | $6.14 | $6.14 | 2,600,224 | — | — |
| 2004-05-18 | $6.08 | $6.08 | 3,064,068 | — | — |
| 2004-05-17 | $6.04 | $6.04 | 1,974,445 | — | — |
| 2004-05-14 | $6.06 | $6.06 | 2,521,109 | — | — |
| 2004-05-13 | $6.21 | $6.21 | 2,110,582 | — | — |
| 2004-05-12 | $6.26 | $6.26 | 2,412,094 | — | — |
| 2004-05-11 | $6.29 | $6.29 | 2,630,124 | — | — |
| 2004-05-10 | $6.16 | $6.16 | 2,889,300 | — | — |
| 2004-05-07 | $6.37 | $6.37 | 2,740,198 | — | — |
| 2004-05-06 | $6.31 | $6.31 | 4,570,833 | — | — |
| 2004-05-05 | $6.43 | $6.43 | 5,765,105 | — | — |
| 2004-05-04 | $6.15 | $6.15 | 4,492,908 | — | — |
| 2004-05-03 | $5.96 | $5.96 | 4,394,874 | — | — |
| 2004-04-30 | $6.11 | $6.11 | 3,170,305 | — | — |
| 2004-04-29 | $6.23 | $6.23 | 5,157,583 | — | — |
| 2004-04-28 | $6.42 | $6.42 | 3,877,581 | — | — |
| 2004-04-27 | $6.33 | $6.33 | 8,259,224 | — | — |
| 2004-04-26 | $6.50 | $6.50 | 6,084,212 | — | — |
| 2004-04-23 | $6.71 | $6.71 | 10,283,679 | — | — |
| 2004-04-22 | $6.79 | $6.79 | 24,408,424 | — | — |
| 2004-04-21 | $7.75 | $7.75 | 5,335,394 | — | — |
| 2004-04-20 | $7.94 | $7.94 | 2,705,403 | — | — |
| 2004-04-19 | $8.08 | $8.08 | 2,905,176 | — | — |
| 2004-04-16 | $7.96 | $7.96 | 3,769,756 | — | — |
| 2004-04-15 | $8.28 | $8.28 | 3,134,055 | — | — |
| 2004-04-14 | $8.44 | $8.44 | 2,522,564 | — | — |
| 2004-04-13 | $8.59 | $8.59 | 3,593,003 | — | — |
| 2004-04-12 | $8.72 | $8.72 | 2,420,032 | — | — |
| 2004-04-08 | $8.63 | $8.63 | 2,568,737 | — | — |
| 2004-04-07 | $8.59 | $8.59 | 6,229,875 | — | — |
| 2004-04-06 | $8.63 | $8.63 | 4,993,531 | — | — |
| 2004-04-05 | $8.73 | $8.73 | 3,617,876 | — | — |
| 2004-04-02 | $8.79 | $8.79 | 5,024,357 | — | — |
| 2004-04-01 | $8.65 | $8.65 | 2,472,555 | — | — |
| 2004-03-31 | $8.49 | $8.49 | 2,868,132 | — | — |
| 2004-03-30 | $8.46 | $8.46 | 2,554,316 | — | — |
| 2004-03-29 | $8.40 | $8.40 | 4,178,828 | — | — |
| 2004-03-26 | $7.97 | $7.97 | 2,054,354 | — | — |
| 2004-03-25 | $8.03 | $8.03 | 4,947,226 | — | — |
| 2004-03-24 | $7.70 | $7.70 | 2,719,162 | — | — |
| 2004-03-23 | $7.69 | $7.69 | 3,536,379 | — | — |
| 2004-03-22 | $7.69 | $7.69 | 5,107,706 | — | — |
| 2004-03-19 | $7.95 | $7.95 | 1,606,387 | — | — |
| 2004-03-18 | $8.13 | $8.13 | 2,102,776 | — | — |
| 2004-03-17 | $8.22 | $8.22 | 3,038,402 | — | — |
| 2004-03-16 | $8.10 | $8.10 | 5,495,742 | — | — |
| 2004-03-15 | $7.82 | $7.82 | 5,111,940 | — | — |
| 2004-03-12 | $7.97 | $7.97 | 3,495,895 | — | — |
| 2004-03-11 | $7.59 | $7.59 | 4,649,022 | — | — |
| 2004-03-10 | $7.82 | $7.82 | 4,537,625 | — | — |
| 2004-03-09 | $8.00 | $8.00 | 3,716,175 | — | — |
| 2004-03-08 | $8.16 | $8.16 | 4,456,790 | — | — |
| 2004-03-05 | $8.48 | $8.48 | 3,404,741 | — | — |
| 2004-03-04 | $8.60 | $8.60 | 2,759,513 | — | — |
| 2004-03-03 | $8.50 | $8.50 | 5,198,861 | — | — |
| 2004-03-02 | $8.50 | $8.50 | 5,975,197 | — | — |
| 2004-03-01 | $8.77 | $8.77 | 3,826,248 | — | — |
| 2004-02-27 | $8.61 | $8.61 | 4,894,703 | — | — |
| 2004-02-26 | $8.73 | $8.73 | 7,857,826 | — | — |
| 2004-02-25 | $8.39 | $8.39 | 6,355,692 | — | — |
| 2004-02-24 | $7.93 | $7.93 | 5,754,918 | — | — |
| 2004-02-23 | $8.10 | $8.10 | 3,772,535 | — | — |
| 2004-02-20 | $8.31 | $8.31 | 4,115,324 | — | — |
| 2004-02-19 | $8.60 | $8.60 | 6,625,319 | — | — |
| 2004-02-18 | $8.53 | $8.53 | 3,545,640 | — | — |
| 2004-02-17 | $8.42 | $8.42 | 5,723,563 | — | — |
| 2004-02-13 | $8.46 | $8.46 | 7,006,343 | — | — |
| 2004-02-12 | $8.21 | $8.21 | 3,804,022 | — | — |
| 2004-02-11 | $8.13 | $8.13 | 3,983,685 | — | — |
| 2004-02-10 | $7.97 | $7.97 | 4,303,058 | — | — |
| 2004-02-09 | $7.98 | $7.98 | 5,065,370 | — | — |
| 2004-02-06 | $8.25 | $8.25 | 9,657,371 | — | — |
| 2004-02-05 | $7.60 | $7.60 | 7,312,618 | — | — |
| 2004-02-04 | $7.32 | $7.32 | 9,878,312 | — | — |
| 2004-02-03 | $7.62 | $7.62 | 5,952,442 | — | — |
| 2004-02-02 | $7.73 | $7.73 | 6,990,335 | — | — |
| 2004-01-30 | $7.73 | $7.73 | 3,627,931 | — | — |
| 2004-01-29 | $7.79 | $7.79 | 9,030,004 | — | — |
| 2004-01-28 | $8.16 | $8.16 | 4,770,870 | — | — |
| 2004-01-27 | $8.32 | $8.32 | 8,543,008 | — | — |
| 2004-01-26 | $8.45 | $8.45 | 4,974,612 | — | — |
| 2004-01-23 | $8.36 | $8.36 | 8,164,233 | — | — |
| 2004-01-22 | $8.13 | $8.13 | 12,389,101 | — | — |
| 2004-01-21 | $8.44 | $8.44 | 20,027,839 | — | — |
| 2004-01-20 | $9.80 | $9.80 | 3,462,159 | — | — |
| 2004-01-16 | $9.77 | $9.77 | 4,219,179 | — | — |
| 2004-01-15 | $9.53 | $9.53 | 4,124,320 | — | — |
| 2004-01-14 | $9.70 | $9.70 | 4,176,976 | — | — |
| 2004-01-13 | $9.77 | $9.77 | 5,692,737 | — | — |
| 2004-01-12 | $9.89 | $9.89 | 4,097,993 | — | — |
| 2004-01-09 | $9.83 | $9.83 | 6,500,428 | — | — |
| 2004-01-08 | $10.02 | $10.02 | 7,806,097 | — | — |
| 2004-01-07 | $9.65 | $9.65 | 5,421,125 | — | — |
| 2004-01-06 | $9.58 | $9.58 | 7,799,614 | — | — |
| 2004-01-05 | $9.37 | $9.37 | 4,898,275 | — | — |
| 2004-01-02 | $9.27 | $9.27 | 7,175,555 | — | — |