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
- 1994-04-05 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 | $7.35 | $7.35 | 200 | — | — |
| 2004-12-30 | $7.05 | $7.05 | 7,400 | — | — |
| 2004-12-29 | $7.00 | $7.00 | 11,100 | — | — |
| 2004-12-28 | $6.33 | $6.33 | 10,600 | — | — |
| 2004-12-27 | $6.72 | $6.72 | 1,000 | — | — |
| 2004-12-23 | $6.73 | $6.73 | 1,700 | — | — |
| 2004-12-22 | $6.70 | $6.70 | 1,400 | — | — |
| 2004-12-21 | $6.80 | $6.80 | 4,500 | — | — |
| 2004-12-20 | $6.83 | $6.83 | 3,200 | — | — |
| 2004-12-17 | $7.05 | $7.05 | 6,200 | — | — |
| 2004-12-16 | $7.18 | $7.18 | 4,100 | — | — |
| 2004-12-15 | $7.16 | $7.16 | 3,500 | — | — |
| 2004-12-14 | $7.22 | $7.22 | 3,900 | — | — |
| 2004-12-13 | $7.44 | $7.44 | 2,700 | — | — |
| 2004-12-10 | $7.48 | $7.48 | 600 | — | — |
| 2004-12-09 | $7.50 | $7.50 | 1,000 | — | — |
| 2004-12-08 | $7.30 | $7.30 | 0 | — | — |
| 2004-12-07 | $7.30 | $7.30 | 2,800 | — | — |
| 2004-12-06 | $7.39 | $7.39 | 7,100 | — | — |
| 2004-12-03 | $7.64 | $7.64 | 13,800 | — | — |
| 2004-12-02 | $7.28 | $7.28 | 36,800 | — | — |
| 2004-12-01 | $7.53 | $7.53 | 137,100 | — | — |
| 2004-11-30 | $5.97 | $5.97 | 5,800 | — | — |
| 2004-11-29 | $5.90 | $5.90 | 0 | — | — |
| 2004-11-26 | $5.90 | $5.90 | 500 | — | — |
| 2004-11-24 | $5.90 | $5.90 | 2,500 | — | — |
| 2004-11-23 | $6.10 | $6.10 | 200 | — | — |
| 2004-11-22 | $6.08 | $6.08 | 0 | — | — |
| 2004-11-19 | $6.08 | $6.08 | 0 | — | — |
| 2004-11-18 | $6.08 | $6.08 | 1,300 | — | — |
| 2004-11-17 | $6.02 | $6.02 | 3,200 | — | — |
| 2004-11-16 | $6.40 | $6.40 | 600 | — | — |
| 2004-11-15 | $6.24 | $6.24 | 0 | — | — |
| 2004-11-12 | $6.24 | $6.24 | 400 | — | — |
| 2004-11-11 | $6.19 | $6.19 | 0 | — | — |
| 2004-11-10 | $6.19 | $6.19 | 0 | — | — |
| 2004-11-09 | $6.19 | $6.19 | 200 | — | — |
| 2004-11-08 | $6.00 | $6.00 | 500 | — | — |
| 2004-11-05 | $6.08 | $6.08 | 0 | — | — |
| 2004-11-04 | $6.08 | $6.08 | 1,300 | — | — |
| 2004-11-03 | $6.01 | $6.01 | 3,800 | — | — |
| 2004-11-02 | $6.05 | $6.05 | 3,000 | — | — |
| 2004-11-01 | $6.10 | $6.10 | 0 | — | — |
| 2004-10-29 | $6.10 | $6.10 | 0 | — | — |
| 2004-10-28 | $6.10 | $6.10 | 0 | — | — |
| 2004-10-27 | $6.10 | $6.10 | 0 | — | — |
| 2004-10-26 | $6.10 | $6.10 | 1,000 | — | — |
| 2004-10-25 | $5.90 | $5.90 | 600 | — | — |
| 2004-10-22 | $6.20 | $6.20 | 400 | — | — |
| 2004-10-21 | $6.01 | $6.01 | 2,800 | — | — |
| 2004-10-20 | $5.75 | $5.75 | 500 | — | — |
| 2004-10-19 | $6.36 | $6.36 | 0 | — | — |
| 2004-10-18 | $6.36 | $6.36 | 900 | — | — |
| 2004-10-15 | $6.40 | $6.40 | 300 | — | — |
| 2004-10-14 | $6.40 | $6.40 | 100 | — | — |
| 2004-10-13 | $6.00 | $6.00 | 3,400 | — | — |
| 2004-10-12 | $6.00 | $6.00 | 4,300 | — | — |
| 2004-10-11 | $5.90 | $5.90 | 0 | — | — |
| 2004-10-08 | $5.90 | $5.90 | 700 | — | — |
| 2004-10-07 | $6.09 | $6.09 | 15,600 | — | — |
| 2004-10-06 | $6.05 | $6.05 | 22,300 | — | — |
| 2004-10-05 | $6.07 | $6.07 | 0 | — | — |
| 2004-10-04 | $6.07 | $6.07 | 0 | — | — |
| 2004-10-01 | $6.07 | $6.07 | 1,900 | — | — |
| 2004-09-30 | $5.62 | $5.62 | 200 | — | — |
| 2004-09-29 | $5.70 | $5.70 | 2,800 | — | — |
| 2004-09-28 | $6.00 | $6.00 | 500 | — | — |
| 2004-09-27 | $6.00 | $6.00 | 2,900 | — | — |
| 2004-09-24 | $6.19 | $6.19 | 1,100 | — | — |
| 2004-09-23 | $5.80 | $5.80 | 3,700 | — | — |
| 2004-09-22 | $5.80 | $5.80 | 0 | — | — |
| 2004-09-21 | $5.80 | $5.80 | 200 | — | — |
| 2004-09-20 | $5.80 | $5.80 | 700 | — | — |
| 2004-09-17 | $6.08 | $6.08 | 5,300 | — | — |
| 2004-09-16 | $5.70 | $5.70 | 700 | — | — |
| 2004-09-15 | $6.01 | $6.01 | 3,300 | — | — |
| 2004-09-14 | $5.96 | $5.96 | 0 | — | — |
| 2004-09-13 | $5.96 | $5.96 | 1,100 | — | — |
| 2004-09-10 | $6.15 | $6.15 | 0 | — | — |
| 2004-09-09 | $6.15 | $6.15 | 1,000 | — | — |
| 2004-09-08 | $6.33 | $6.33 | 1,700 | — | — |
| 2004-09-07 | $5.99 | $5.99 | 800 | — | — |
| 2004-09-03 | $6.14 | $6.14 | 1,600 | — | — |
| 2004-09-02 | $6.14 | $6.14 | 300 | — | — |
| 2004-09-01 | $6.16 | $6.16 | 800 | — | — |
| 2004-08-31 | $6.05 | $6.05 | 0 | — | — |
| 2004-08-30 | $6.05 | $6.05 | 0 | — | — |
| 2004-08-27 | $6.05 | $6.05 | 0 | — | — |
| 2004-08-26 | $6.05 | $6.05 | 100 | — | — |
| 2004-08-25 | $6.05 | $6.05 | 400 | — | — |
| 2004-08-24 | $6.00 | $6.00 | 500 | — | — |
| 2004-08-23 | $6.25 | $6.25 | 0 | — | — |
| 2004-08-20 | $6.25 | $6.25 | 500 | — | — |
| 2004-08-19 | $6.50 | $6.50 | 0 | — | — |
| 2004-08-18 | $6.50 | $6.50 | 0 | — | — |
| 2004-08-17 | $6.50 | $6.50 | 2,100 | — | — |
| 2004-08-16 | $6.77 | $6.77 | 0 | — | — |
| 2004-08-13 | $6.77 | $6.77 | 0 | — | — |
| 2004-08-12 | $6.77 | $6.77 | 0 | — | — |
| 2004-08-11 | $6.77 | $6.77 | 0 | — | — |
| 2004-08-10 | $6.77 | $6.77 | 2,400 | — | — |
| 2004-08-09 | $6.52 | $6.52 | 0 | — | — |
| 2004-08-06 | $6.52 | $6.52 | 500 | — | — |
| 2004-08-05 | $6.11 | $6.11 | 16,300 | — | — |
| 2004-08-04 | $6.25 | $6.25 | 1,000 | — | — |
| 2004-08-03 | $6.49 | $6.49 | 1,700 | — | — |
| 2004-08-02 | $6.51 | $6.51 | 9,000 | — | — |
| 2004-07-30 | $6.28 | $6.28 | 1,900 | — | — |
| 2004-07-29 | $6.26 | $6.26 | 8,500 | — | — |
| 2004-07-28 | $6.35 | $6.35 | 2,300 | — | — |
| 2004-07-27 | $6.25 | $6.25 | 12,200 | — | — |
| 2004-07-26 | $5.82 | $5.82 | 0 | — | — |
| 2004-07-23 | $5.82 | $5.82 | 0 | — | — |
| 2004-07-22 | $5.82 | $5.82 | 2,800 | — | — |
| 2004-07-21 | $5.60 | $5.60 | 3,500 | — | — |
| 2004-07-20 | $5.40 | $5.40 | 1,400 | — | — |
| 2004-07-19 | $5.32 | $5.32 | 2,500 | — | — |
| 2004-07-16 | $5.11 | $5.11 | 0 | — | — |
| 2004-07-15 | $5.11 | $5.11 | 2,100 | — | — |
| 2004-07-14 | $5.11 | $5.11 | 400 | — | — |
| 2004-07-13 | $5.17 | $5.17 | 1,300 | — | — |
| 2004-07-12 | $5.19 | $5.19 | 1,900 | — | — |
| 2004-07-09 | $5.08 | $5.08 | 2,700 | — | — |
| 2004-07-08 | $5.16 | $5.16 | 1,600 | — | — |
| 2004-07-07 | $5.06 | $5.06 | 0 | — | — |
| 2004-07-06 | $5.06 | $5.06 | 4,400 | — | — |
| 2004-07-02 | $5.15 | $5.15 | 0 | — | — |
| 2004-07-01 | $5.15 | $5.15 | 0 | — | — |
| 2004-06-30 | $5.15 | $5.15 | 2,700 | — | — |
| 2004-06-29 | $5.05 | $5.05 | 0 | — | — |
| 2004-06-28 | $5.05 | $5.05 | 400 | — | — |
| 2004-06-25 | $5.10 | $5.10 | 1,000 | — | — |
| 2004-06-24 | $5.02 | $5.02 | 2,000 | — | — |
| 2004-06-23 | $5.01 | $5.01 | 4,800 | — | — |
| 2004-06-22 | $5.06 | $5.06 | 1,000 | — | — |
| 2004-06-21 | $5.18 | $5.18 | 500 | — | — |
| 2004-06-18 | $5.01 | $5.01 | 0 | — | — |
| 2004-06-17 | $5.01 | $5.01 | 4,100 | — | — |
| 2004-06-16 | $5.84 | $5.84 | 5,900 | — | — |
| 2004-06-15 | $5.13 | $5.13 | 200 | — | — |
| 2004-06-14 | $5.17 | $5.17 | 400 | — | — |
| 2004-06-10 | $5.80 | $5.80 | 400 | — | — |
| 2004-06-09 | $5.38 | $5.38 | 14,900 | — | — |
| 2004-06-08 | $5.15 | $5.15 | 1,200 | — | — |
| 2004-06-07 | $5.15 | $5.15 | 0 | — | — |
| 2004-06-04 | $5.15 | $5.15 | 1,000 | — | — |
| 2004-06-03 | $5.33 | $5.33 | 700 | — | — |
| 2004-06-02 | $5.11 | $5.11 | 4,300 | — | — |
| 2004-06-01 | $5.03 | $5.03 | 22,200 | — | — |
| 2004-05-28 | $5.60 | $5.60 | 3,200 | — | — |
| 2004-05-27 | $5.56 | $5.56 | 5,600 | — | — |
| 2004-05-26 | $5.69 | $5.69 | 2,600 | — | — |
| 2004-05-25 | $5.72 | $5.72 | 1,400 | — | — |
| 2004-05-24 | $5.64 | $5.64 | 100 | — | — |
| 2004-05-21 | $5.56 | $5.56 | 1,700 | — | — |
| 2004-05-20 | $5.58 | $5.58 | 6,200 | — | — |
| 2004-05-19 | $5.74 | $5.74 | 4,000 | — | — |
| 2004-05-18 | $5.79 | $5.79 | 3,000 | — | — |
| 2004-05-17 | $5.70 | $5.70 | 4,100 | — | — |
| 2004-05-14 | $6.17 | $6.17 | 5,800 | — | — |
| 2004-05-13 | $6.09 | $6.09 | 7,500 | — | — |
| 2004-05-12 | $6.02 | $6.02 | 15,300 | — | — |
| 2004-05-11 | $6.73 | $6.73 | 7,500 | — | — |
| 2004-05-10 | $6.80 | $6.80 | 600 | — | — |
| 2004-05-07 | $6.79 | $6.79 | 1,800 | — | — |
| 2004-05-06 | $6.97 | $6.97 | 2,400 | — | — |
| 2004-05-05 | $7.27 | $7.27 | 7,350 | — | — |
| 2004-05-04 | $7.39 | $7.39 | 10,800 | — | — |
| 2004-05-03 | $7.37 | $7.37 | 19,650 | — | — |
| 2004-04-30 | $7.43 | $7.43 | 47,100 | — | — |
| 2004-04-29 | $7.01 | $7.01 | 20,700 | — | — |
| 2004-04-28 | $6.06 | $6.06 | 1,950 | — | — |
| 2004-04-27 | $6.33 | $6.33 | 1,800 | — | — |
| 2004-04-26 | $6.33 | $6.33 | 1,800 | — | — |
| 2004-04-23 | $6.67 | $6.67 | 4,500 | — | — |
| 2004-04-22 | $6.67 | $6.67 | 9,750 | — | — |
| 2004-04-21 | $5.93 | $5.93 | 13,200 | — | — |
| 2004-04-20 | $5.50 | $5.50 | 0 | — | — |
| 2004-04-19 | $5.50 | $5.50 | 5,550 | — | — |
| 2004-04-16 | $5.57 | $5.57 | 4,350 | — | — |
| 2004-04-15 | $5.57 | $5.57 | 0 | — | — |
| 2004-04-14 | $5.57 | $5.57 | 3,600 | — | — |
| 2004-04-13 | $5.40 | $5.40 | 13,200 | — | — |
| 2004-04-12 | $5.67 | $5.67 | 2,850 | — | — |
| 2004-04-08 | $5.80 | $5.80 | 0 | — | — |
| 2004-04-07 | $5.80 | $5.80 | 1,500 | — | — |
| 2004-04-06 | $5.83 | $5.83 | 0 | — | — |
| 2004-04-05 | $5.83 | $5.83 | 5,550 | — | — |
| 2004-04-02 | $5.67 | $5.67 | 1,800 | — | — |
| 2004-04-01 | $5.85 | $5.85 | 1,800 | — | — |
| 2004-03-31 | $5.83 | $5.83 | 1,350 | — | — |
| 2004-03-30 | $5.93 | $5.93 | 0 | — | — |
| 2004-03-29 | $5.93 | $5.93 | 5,400 | — | — |
| 2004-03-26 | $5.73 | $5.73 | 450 | — | — |
| 2004-03-25 | $5.97 | $5.97 | 0 | — | — |
| 2004-03-24 | $5.97 | $5.97 | 3,300 | — | — |
| 2004-03-23 | $5.83 | $5.83 | 3,000 | — | — |
| 2004-03-22 | $5.61 | $5.61 | 4,500 | — | — |
| 2004-03-19 | $5.67 | $5.67 | 1,500 | — | — |
| 2004-03-18 | $5.53 | $5.53 | 0 | — | — |
| 2004-03-17 | $5.53 | $5.53 | 3,150 | — | — |
| 2004-03-16 | $5.83 | $5.83 | 5,850 | — | — |
| 2004-03-15 | $5.52 | $5.52 | 8,250 | — | — |
| 2004-03-12 | $6.16 | $6.16 | 14,850 | — | — |
| 2004-03-11 | $5.53 | $5.53 | 20,250 | — | — |
| 2004-03-10 | $6.20 | $6.20 | 7,350 | — | — |
| 2004-03-09 | $6.80 | $6.80 | 18,900 | — | — |
| 2004-03-08 | $7.40 | $7.40 | 13,350 | — | — |
| 2004-03-05 | $7.87 | $7.87 | 53,100 | — | — |
| 2004-03-04 | $7.97 | $7.97 | 50,100 | — | — |
| 2004-03-03 | $7.07 | $7.07 | 44,700 | — | — |
| 2004-03-02 | $6.80 | $6.80 | 49,350 | — | — |
| 2004-03-01 | $5.63 | $5.63 | 8,100 | — | — |
| 2004-02-27 | $5.63 | $5.63 | 3,600 | — | — |
| 2004-02-26 | $5.60 | $5.60 | 7,050 | — | — |
| 2004-02-25 | $5.78 | $5.78 | 47,100 | — | — |
| 2004-02-24 | $5.73 | $5.73 | 25,050 | — | — |
| 2004-02-23 | $5.18 | $5.18 | 6,000 | — | — |
| 2004-02-20 | $5.14 | $5.14 | 150 | — | — |
| 2004-02-19 | $5.33 | $5.33 | 0 | — | — |
| 2004-02-18 | $5.33 | $5.33 | 750 | — | — |
| 2004-02-17 | $5.33 | $5.33 | 2,100 | — | — |
| 2004-02-13 | $5.47 | $5.47 | 900 | — | — |
| 2004-02-12 | $4.83 | $4.83 | 0 | — | — |
| 2004-02-11 | $4.83 | $4.83 | 150 | — | — |
| 2004-02-10 | $5.00 | $5.00 | 1,950 | — | — |
| 2004-02-09 | $4.73 | $4.73 | 3,450 | — | — |
| 2004-02-06 | $4.73 | $4.73 | 1,500 | — | — |
| 2004-02-05 | $4.73 | $4.73 | 0 | — | — |
| 2004-02-04 | $4.73 | $4.73 | 1,500 | — | — |
| 2004-02-03 | $4.97 | $4.97 | 2,250 | — | — |
| 2004-02-02 | $5.53 | $5.53 | 1,050 | — | — |
| 2004-01-30 | $5.59 | $5.59 | 450 | — | — |
| 2004-01-29 | $5.93 | $5.93 | 1,950 | — | — |
| 2004-01-28 | $6.13 | $6.13 | 3,750 | — | — |
| 2004-01-27 | $6.13 | $6.13 | 3,150 | — | — |
| 2004-01-26 | $6.07 | $6.07 | 16,800 | — | — |
| 2004-01-23 | $5.71 | $5.71 | 23,400 | — | — |
| 2004-01-22 | $5.29 | $5.29 | 10,650 | — | — |
| 2004-01-21 | $4.84 | $4.84 | 15,900 | — | — |
| 2004-01-20 | $5.13 | $5.13 | 4,350 | — | — |
| 2004-01-16 | $4.83 | $4.83 | 2,250 | — | — |
| 2004-01-15 | $5.27 | $5.27 | 0 | — | — |
| 2004-01-14 | $5.27 | $5.27 | 2,100 | — | — |
| 2004-01-13 | $5.31 | $5.31 | 1,200 | — | — |
| 2004-01-12 | $5.40 | $5.40 | 2,100 | — | — |
| 2004-01-09 | $5.33 | $5.33 | 7,350 | — | — |
| 2004-01-08 | $5.35 | $5.35 | 15,900 | — | — |
| 2004-01-07 | $5.00 | $5.00 | 12,900 | — | — |
| 2004-01-06 | $4.20 | $4.20 | 0 | — | — |
| 2004-01-05 | $4.20 | $4.20 | 0 | — | — |
| 2004-01-02 | $4.20 | $4.20 | 750 | — | — |