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
- 1999-09-13 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 | $9.06 | $9.67 | 256,000 | — | — |
| 2004-12-30 | $9.31 | $9.93 | 180,900 | — | — |
| 2004-12-29 | $9.18 | $9.79 | 161,100 | — | — |
| 2004-12-28 | $9.35 | $9.98 | 273,700 | — | — |
| 2004-12-27 | $9.06 | $9.67 | 293,300 | — | — |
| 2004-12-23 | $9.15 | $9.76 | 204,800 | — | — |
| 2004-12-22 | $9.21 | $9.83 | 448,600 | — | — |
| 2004-12-21 | $9.09 | $9.70 | 1,028,300 | — | — |
| 2004-12-20 | $9.16 | $9.77 | 777,000 | — | — |
| 2004-12-17 | $9.23 | $9.85 | 361,400 | — | — |
| 2004-12-16 | $9.31 | $9.93 | 511,500 | — | — |
| 2004-12-15 | $9.41 | $10.04 | 383,100 | — | — |
| 2004-12-14 | $9.40 | $10.03 | 637,400 | — | — |
| 2004-12-13 | $9.30 | $9.92 | 491,600 | — | — |
| 2004-12-10 | $9.15 | $9.76 | 450,100 | — | — |
| 2004-12-09 | $9.28 | $9.90 | 680,800 | — | — |
| 2004-12-08 | $9.32 | $9.94 | 551,800 | — | — |
| 2004-12-07 | $9.25 | $9.87 | 807,000 | — | — |
| 2004-12-06 | $9.51 | $10.15 | 947,500 | — | — |
| 2004-12-03 | $9.20 | $9.82 | 609,600 | — | — |
| 2004-12-02 | $8.98 | $9.58 | 652,800 | — | — |
| 2004-12-01 | $9.56 | $10.20 | 737,300 | — | — |
| 2004-11-30 | $9.23 | $9.85 | 281,600 | — | — |
| 2004-11-29 | $9.36 | $9.99 | 363,300 | — | — |
| 2004-11-26 | $9.36 | $9.99 | 147,700 | — | — |
| 2004-11-24 | $9.42 | $10.05 | 457,900 | — | — |
| 2004-11-23 | $9.08 | $9.69 | 296,700 | — | — |
| 2004-11-22 | $9.18 | $9.79 | 405,600 | — | — |
| 2004-11-19 | $8.79 | $9.38 | 370,000 | — | — |
| 2004-11-18 | $8.96 | $9.56 | 193,300 | — | — |
| 2004-11-17 | $8.91 | $9.51 | 751,400 | — | — |
| 2004-11-16 | $9.02 | $9.62 | 636,600 | — | — |
| 2004-11-15 | $8.88 | $9.47 | 632,000 | — | — |
| 2004-11-12 | $8.91 | $9.51 | 563,900 | — | — |
| 2004-11-11 | $8.59 | $9.16 | 298,400 | — | — |
| 2004-11-10 | $8.45 | $9.01 | 489,700 | — | — |
| 2004-11-09 | $8.33 | $8.89 | 368,400 | — | — |
| 2004-11-08 | $8.11 | $8.65 | 358,400 | — | — |
| 2004-11-05 | $8.35 | $8.91 | 457,200 | — | — |
| 2004-11-04 | $8.07 | $8.61 | 348,900 | — | — |
| 2004-11-03 | $7.86 | $8.39 | 452,800 | — | — |
| 2004-11-02 | $7.57 | $8.08 | 309,500 | — | — |
| 2004-11-01 | $7.63 | $8.14 | 230,100 | — | — |
| 2004-10-29 | $7.57 | $8.08 | 254,300 | — | — |
| 2004-10-28 | $7.39 | $7.88 | 749,600 | — | — |
| 2004-10-27 | $7.63 | $8.14 | 457,200 | — | — |
| 2004-10-26 | $7.40 | $7.89 | 240,500 | — | — |
| 2004-10-25 | $7.30 | $7.79 | 235,000 | — | — |
| 2004-10-22 | $7.22 | $7.70 | 368,800 | — | — |
| 2004-10-21 | $7.35 | $7.84 | 263,400 | — | — |
| 2004-10-20 | $7.27 | $7.76 | 294,400 | — | — |
| 2004-10-19 | $7.13 | $7.61 | 326,400 | — | — |
| 2004-10-18 | $7.35 | $7.84 | 222,700 | — | — |
| 2004-10-15 | $7.47 | $7.97 | 345,900 | — | — |
| 2004-10-14 | $7.30 | $7.79 | 259,500 | — | — |
| 2004-10-13 | $7.30 | $7.79 | 309,700 | — | — |
| 2004-10-12 | $7.69 | $8.20 | 295,000 | — | — |
| 2004-10-11 | $7.92 | $8.45 | 146,000 | — | — |
| 2004-10-08 | $7.79 | $8.31 | 252,300 | — | — |
| 2004-10-07 | $7.76 | $8.28 | 275,800 | — | — |
| 2004-10-06 | $8.03 | $8.57 | 400,300 | — | — |
| 2004-10-05 | $7.99 | $8.52 | 768,200 | — | — |
| 2004-10-04 | $8.22 | $8.77 | 1,156,300 | — | — |
| 2004-10-01 | $8.15 | $8.69 | 985,600 | — | — |
| 2004-09-30 | $7.52 | $8.02 | 447,100 | — | — |
| 2004-09-29 | $7.55 | $8.05 | 337,400 | — | — |
| 2004-09-28 | $7.25 | $7.73 | 272,200 | — | — |
| 2004-09-27 | $6.82 | $7.28 | 371,100 | — | — |
| 2004-09-24 | $7.08 | $7.55 | 220,300 | — | — |
| 2004-09-23 | $7.12 | $7.60 | 221,500 | — | — |
| 2004-09-22 | $7.12 | $7.60 | 339,800 | — | — |
| 2004-09-21 | $7.47 | $7.97 | 317,300 | — | — |
| 2004-09-20 | $7.34 | $7.83 | 259,200 | — | — |
| 2004-09-17 | $7.25 | $7.73 | 517,300 | — | — |
| 2004-09-16 | $7.42 | $7.92 | 239,300 | — | — |
| 2004-09-15 | $7.36 | $7.85 | 208,200 | — | — |
| 2004-09-14 | $7.32 | $7.81 | 129,800 | — | — |
| 2004-09-13 | $7.40 | $7.89 | 266,100 | — | — |
| 2004-09-10 | $7.34 | $7.83 | 155,000 | — | — |
| 2004-09-09 | $7.40 | $7.89 | 385,500 | — | — |
| 2004-09-08 | $7.34 | $7.83 | 366,000 | — | — |
| 2004-09-07 | $7.48 | $7.98 | 332,000 | — | — |
| 2004-09-03 | $7.45 | $7.95 | 225,300 | — | — |
| 2004-09-02 | $7.49 | $7.99 | 399,200 | — | — |
| 2004-09-01 | $7.21 | $7.69 | 368,800 | — | — |
| 2004-08-31 | $7.10 | $7.57 | 276,200 | — | — |
| 2004-08-30 | $7.09 | $7.56 | 248,900 | — | — |
| 2004-08-27 | $7.12 | $7.60 | 168,500 | — | — |
| 2004-08-26 | $7.10 | $7.57 | 264,700 | — | — |
| 2004-08-25 | $7.22 | $7.70 | 446,900 | — | — |
| 2004-08-24 | $7.10 | $7.57 | 288,200 | — | — |
| 2004-08-23 | $6.94 | $7.40 | 289,600 | — | — |
| 2004-08-20 | $7.12 | $7.60 | 212,600 | — | — |
| 2004-08-19 | $6.80 | $7.25 | 288,700 | — | — |
| 2004-08-18 | $7.05 | $7.52 | 236,300 | — | — |
| 2004-08-17 | $6.83 | $7.29 | 266,900 | — | — |
| 2004-08-16 | $7.10 | $7.57 | 251,600 | — | — |
| 2004-08-13 | $6.69 | $7.14 | 145,800 | — | — |
| 2004-08-12 | $6.75 | $7.20 | 223,200 | — | — |
| 2004-08-11 | $7.02 | $7.49 | 237,100 | — | — |
| 2004-08-10 | $7.05 | $7.52 | 493,000 | — | — |
| 2004-08-09 | $6.86 | $7.32 | 143,300 | — | — |
| 2004-08-06 | $6.85 | $7.31 | 278,900 | — | — |
| 2004-08-05 | $7.05 | $7.52 | 355,300 | — | — |
| 2004-08-04 | $7.03 | $7.50 | 427,300 | — | — |
| 2004-08-03 | $7.05 | $7.52 | 258,900 | — | — |
| 2004-08-02 | $7.10 | $7.57 | 318,900 | — | — |
| 2004-07-30 | $7.23 | $7.71 | 254,000 | — | — |
| 2004-07-29 | $7.35 | $7.84 | 979,800 | — | — |
| 2004-07-28 | $6.49 | $6.92 | 219,100 | — | — |
| 2004-07-27 | $6.52 | $6.96 | 278,200 | — | — |
| 2004-07-26 | $6.30 | $6.72 | 367,500 | — | — |
| 2004-07-23 | $6.24 | $6.66 | 315,500 | — | — |
| 2004-07-22 | $6.51 | $6.95 | 402,400 | — | — |
| 2004-07-21 | $6.62 | $7.06 | 211,300 | — | — |
| 2004-07-20 | $7.05 | $7.52 | 165,600 | — | — |
| 2004-07-19 | $6.95 | $7.41 | 345,900 | — | — |
| 2004-07-16 | $7.02 | $7.49 | 202,000 | — | — |
| 2004-07-15 | $7.14 | $7.62 | 168,700 | — | — |
| 2004-07-14 | $6.98 | $7.45 | 171,100 | — | — |
| 2004-07-13 | $7.10 | $7.57 | 227,800 | — | — |
| 2004-07-12 | $7.19 | $7.67 | 249,700 | — | — |
| 2004-07-09 | $7.07 | $7.54 | 212,200 | — | — |
| 2004-07-08 | $6.93 | $7.39 | 276,300 | — | — |
| 2004-07-07 | $7.17 | $7.65 | 308,900 | — | — |
| 2004-07-06 | $7.03 | $7.50 | 414,500 | — | — |
| 2004-07-02 | $7.22 | $7.70 | 304,300 | — | — |
| 2004-07-01 | $7.43 | $7.93 | 445,200 | — | — |
| 2004-06-30 | $7.44 | $7.94 | 496,200 | — | — |
| 2004-06-29 | $7.42 | $7.92 | 401,100 | — | — |
| 2004-06-28 | $7.19 | $7.67 | 378,500 | — | — |
| 2004-06-25 | $7.29 | $7.78 | 532,300 | — | — |
| 2004-06-24 | $7.13 | $7.61 | 318,400 | — | — |
| 2004-06-23 | $7.14 | $7.62 | 268,200 | — | — |
| 2004-06-22 | $7.09 | $7.56 | 193,700 | — | — |
| 2004-06-21 | $7.15 | $7.63 | 301,500 | — | — |
| 2004-06-18 | $7.11 | $7.59 | 405,500 | — | — |
| 2004-06-17 | $7.05 | $7.52 | 309,800 | — | — |
| 2004-06-16 | $6.96 | $7.43 | 198,100 | — | — |
| 2004-06-15 | $7.03 | $7.50 | 441,800 | — | — |
| 2004-06-14 | $6.80 | $7.25 | 470,800 | — | — |
| 2004-06-10 | $7.10 | $7.57 | 361,800 | — | — |
| 2004-06-09 | $7.13 | $7.61 | 282,400 | — | — |
| 2004-06-08 | $7.24 | $7.72 | 276,700 | — | — |
| 2004-06-07 | $7.18 | $7.66 | 431,700 | — | — |
| 2004-06-04 | $7.00 | $7.47 | 390,700 | — | — |
| 2004-06-03 | $6.89 | $7.35 | 337,000 | — | — |
| 2004-06-02 | $7.29 | $7.78 | 460,400 | — | — |
| 2004-06-01 | $7.08 | $7.55 | 422,200 | — | — |
| 2004-05-28 | $6.89 | $7.35 | 220,200 | — | — |
| 2004-05-27 | $6.94 | $7.40 | 183,400 | — | — |
| 2004-05-26 | $7.09 | $7.56 | 161,400 | — | — |
| 2004-05-25 | $7.02 | $7.49 | 308,500 | — | — |
| 2004-05-24 | $6.95 | $7.41 | 240,800 | — | — |
| 2004-05-21 | $6.70 | $7.15 | 126,200 | — | — |
| 2004-05-20 | $6.80 | $7.25 | 194,000 | — | — |
| 2004-05-19 | $6.56 | $7.00 | 303,200 | — | — |
| 2004-05-18 | $6.85 | $7.31 | 237,000 | — | — |
| 2004-05-17 | $6.38 | $6.81 | 304,500 | — | — |
| 2004-05-14 | $6.67 | $7.12 | 217,900 | — | — |
| 2004-05-13 | $6.74 | $7.19 | 236,000 | — | — |
| 2004-05-12 | $7.00 | $7.47 | 295,800 | — | — |
| 2004-05-11 | $6.77 | $7.22 | 220,400 | — | — |
| 2004-05-10 | $6.40 | $6.83 | 394,200 | — | — |
| 2004-05-07 | $6.47 | $6.90 | 323,100 | — | — |
| 2004-05-06 | $6.90 | $7.36 | 270,900 | — | — |
| 2004-05-05 | $6.97 | $7.44 | 215,400 | — | — |
| 2004-05-04 | $7.00 | $7.47 | 222,800 | — | — |
| 2004-05-03 | $6.80 | $7.25 | 575,800 | — | — |
| 2004-04-30 | $6.84 | $7.30 | 830,500 | — | — |
| 2004-04-29 | $7.04 | $7.51 | 1,153,200 | — | — |
| 2004-04-28 | $6.77 | $7.22 | 433,400 | — | — |
| 2004-04-27 | $6.97 | $7.44 | 273,500 | — | — |
| 2004-04-26 | $7.06 | $7.53 | 228,300 | — | — |
| 2004-04-23 | $7.03 | $7.50 | 252,100 | — | — |
| 2004-04-22 | $7.07 | $7.54 | 207,800 | — | — |
| 2004-04-21 | $6.95 | $7.41 | 430,800 | — | — |
| 2004-04-20 | $6.61 | $7.05 | 220,700 | — | — |
| 2004-04-19 | $6.83 | $7.29 | 159,600 | — | — |
| 2004-04-16 | $6.76 | $7.21 | 216,400 | — | — |
| 2004-04-15 | $6.60 | $7.04 | 156,200 | — | — |
| 2004-04-14 | $6.55 | $6.99 | 188,000 | — | — |
| 2004-04-13 | $6.57 | $7.01 | 326,300 | — | — |
| 2004-04-12 | $6.77 | $7.22 | 220,000 | — | — |
| 2004-04-08 | $6.82 | $7.28 | 188,900 | — | — |
| 2004-04-07 | $6.81 | $7.27 | 266,300 | — | — |
| 2004-04-06 | $6.85 | $7.31 | 227,400 | — | — |
| 2004-04-05 | $6.75 | $7.20 | 478,600 | — | — |
| 2004-04-02 | $7.01 | $7.48 | 839,900 | — | — |
| 2004-04-01 | $6.71 | $7.16 | 284,500 | — | — |
| 2004-03-31 | $6.65 | $7.09 | 322,200 | — | — |
| 2004-03-30 | $6.67 | $7.12 | 421,400 | — | — |
| 2004-03-29 | $6.59 | $7.03 | 403,400 | — | — |
| 2004-03-26 | $6.36 | $6.79 | 262,000 | — | — |
| 2004-03-25 | $6.29 | $6.71 | 413,800 | — | — |
| 2004-03-24 | $6.11 | $6.52 | 421,700 | — | — |
| 2004-03-23 | $6.00 | $6.40 | 181,200 | — | — |
| 2004-03-22 | $5.96 | $6.36 | 422,600 | — | — |
| 2004-03-19 | $6.00 | $6.40 | 319,700 | — | — |
| 2004-03-18 | $6.03 | $6.43 | 351,700 | — | — |
| 2004-03-17 | $6.26 | $6.68 | 586,100 | — | — |
| 2004-03-16 | $5.85 | $6.24 | 515,100 | — | — |
| 2004-03-15 | $5.76 | $6.15 | 463,000 | — | — |
| 2004-03-12 | $6.06 | $6.47 | 598,900 | — | — |
| 2004-03-11 | $5.72 | $6.10 | 304,200 | — | — |
| 2004-03-10 | $5.75 | $6.13 | 360,200 | — | — |
| 2004-03-09 | $5.92 | $6.32 | 328,600 | — | — |
| 2004-03-08 | $5.81 | $6.20 | 316,900 | — | — |
| 2004-03-05 | $5.94 | $6.34 | 482,700 | — | — |
| 2004-03-04 | $6.24 | $6.66 | 489,000 | — | — |
| 2004-03-03 | $5.90 | $6.29 | 197,900 | — | — |
| 2004-03-02 | $5.91 | $6.31 | 481,200 | — | — |
| 2004-03-01 | $5.67 | $6.05 | 302,200 | — | — |
| 2004-02-27 | $5.75 | $6.13 | 384,100 | — | — |
| 2004-02-26 | $5.40 | $5.76 | 692,700 | — | — |
| 2004-02-25 | $5.45 | $5.81 | 789,300 | — | — |
| 2004-02-24 | $5.66 | $6.04 | 526,200 | — | — |
| 2004-02-23 | $5.94 | $6.34 | 217,900 | — | — |
| 2004-02-20 | $6.18 | $6.59 | 322,100 | — | — |
| 2004-02-19 | $6.05 | $6.45 | 329,600 | — | — |
| 2004-02-18 | $6.43 | $6.86 | 212,800 | — | — |
| 2004-02-17 | $6.48 | $6.91 | 271,700 | — | — |
| 2004-02-13 | $6.13 | $6.54 | 220,900 | — | — |
| 2004-02-12 | $6.67 | $7.12 | 305,300 | — | — |
| 2004-02-11 | $6.73 | $7.18 | 178,400 | — | — |
| 2004-02-10 | $6.60 | $7.04 | 413,800 | — | — |
| 2004-02-09 | $6.75 | $7.20 | 239,900 | — | — |
| 2004-02-06 | $6.64 | $7.08 | 338,900 | — | — |
| 2004-02-05 | $6.20 | $6.61 | 606,400 | — | — |
| 2004-02-04 | $5.88 | $6.27 | 560,100 | — | — |
| 2004-02-03 | $6.60 | $7.04 | 244,400 | — | — |
| 2004-02-02 | $6.78 | $7.23 | 212,800 | — | — |
| 2004-01-30 | $6.71 | $7.16 | 303,800 | — | — |
| 2004-01-29 | $6.67 | $7.12 | 250,700 | — | — |
| 2004-01-28 | $6.68 | $7.13 | 553,800 | — | — |
| 2004-01-27 | $6.76 | $7.21 | 385,800 | — | — |
| 2004-01-26 | $6.95 | $7.41 | 408,500 | — | — |
| 2004-01-23 | $6.68 | $7.13 | 795,700 | — | — |
| 2004-01-22 | $6.58 | $7.02 | 378,100 | — | — |
| 2004-01-21 | $6.69 | $7.14 | 413,100 | — | — |
| 2004-01-20 | $6.85 | $7.31 | 391,300 | — | — |
| 2004-01-16 | $6.82 | $7.28 | 438,800 | — | — |
| 2004-01-15 | $6.65 | $7.09 | 143,900 | — | — |
| 2004-01-14 | $6.61 | $7.05 | 185,700 | — | — |
| 2004-01-13 | $6.60 | $7.04 | 293,600 | — | — |
| 2004-01-12 | $6.58 | $7.02 | 621,500 | — | — |
| 2004-01-09 | $6.47 | $6.90 | 619,800 | — | — |
| 2004-01-08 | $6.71 | $7.16 | 577,100 | — | — |
| 2004-01-07 | $6.73 | $7.18 | 726,800 | — | — |
| 2004-01-06 | $6.16 | $6.57 | 294,500 | — | — |
| 2004-01-05 | $6.35 | $6.77 | 213,700 | — | — |
| 2004-01-02 | $6.47 | $6.90 | 186,800 | — | — |