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
- 2002-08-02 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 | $11.76 | $12.99 | 39,466 | — | — |
| 2004-12-30 | $11.83 | $13.07 | 2,936 | — | — |
| 2004-12-29 | $11.83 | $13.06 | 18,592 | — | — |
| 2004-12-28 | $11.77 | $13.00 | 22,180 | — | — |
| 2004-12-27 | $11.74 | $12.97 | 9,133 | — | — |
| 2004-12-23 | $11.68 | $12.90 | 13,699 | — | — |
| 2004-12-22 | $11.65 | $12.87 | 8,807 | — | — |
| 2004-12-21 | $11.42 | $12.62 | 47,621 | — | — |
| 2004-12-20 | $11.63 | $12.85 | 2,936 | — | — |
| 2004-12-17 | $11.30 | $12.48 | 2,936 | — | — |
| 2004-12-16 | $11.36 | $12.55 | 7,176 | — | — |
| 2004-12-15 | $11.41 | $12.60 | 21,201 | — | — |
| 2004-12-14 | $11.28 | $12.46 | 15,004 | — | — |
| 2004-12-13 | $11.25 | $12.43 | 0 | — | — |
| 2004-12-10 | $11.25 | $12.43 | 5,219 | — | — |
| 2004-12-09 | $11.25 | $12.43 | 326 | — | — |
| 2004-12-08 | $11.38 | $12.57 | 4,893 | — | — |
| 2004-12-07 | $11.48 | $12.68 | 17,939 | — | — |
| 2004-12-06 | $11.51 | $12.71 | 1,957 | — | — |
| 2004-12-03 | $11.59 | $12.80 | 4,893 | — | — |
| 2004-12-02 | $11.31 | $12.49 | 15,330 | — | — |
| 2004-12-01 | $11.50 | $12.70 | 8,480 | — | — |
| 2004-11-30 | $11.22 | $12.39 | 4,240 | — | — |
| 2004-11-29 | $11.15 | $12.31 | 2,283 | — | — |
| 2004-11-26 | $11.19 | $12.36 | 9,459 | — | — |
| 2004-11-24 | $11.19 | $12.36 | 16,635 | — | — |
| 2004-11-23 | $10.99 | $12.14 | 19,896 | — | — |
| 2004-11-22 | $10.76 | $11.88 | 13,373 | — | — |
| 2004-11-19 | $11.10 | $12.26 | 2,936 | — | — |
| 2004-11-18 | $10.97 | $12.12 | 11,416 | — | — |
| 2004-11-17 | $10.79 | $11.92 | 10,437 | — | — |
| 2004-11-16 | $10.57 | $11.68 | 326 | — | — |
| 2004-11-15 | $10.67 | $11.78 | 4,566 | — | — |
| 2004-11-12 | $10.62 | $11.73 | 2,609 | — | — |
| 2004-11-11 | $10.50 | $11.60 | 123,292 | — | — |
| 2004-11-10 | $10.56 | $11.66 | 2,609 | — | — |
| 2004-11-09 | $10.51 | $11.61 | 42,076 | — | — |
| 2004-11-08 | $10.45 | $11.55 | 38,814 | — | — |
| 2004-11-05 | $10.73 | $11.85 | 2,936 | — | — |
| 2004-11-04 | $10.59 | $11.70 | 26,094 | — | — |
| 2004-11-03 | $10.37 | $11.46 | 58,384 | — | — |
| 2004-11-02 | $10.41 | $11.50 | 6,197 | — | — |
| 2004-11-01 | $10.42 | $11.51 | 0 | — | — |
| 2004-10-29 | $10.42 | $11.51 | 30,008 | — | — |
| 2004-10-28 | $10.45 | $11.55 | 23,158 | — | — |
| 2004-10-27 | $10.52 | $11.61 | 1,631 | — | — |
| 2004-10-26 | $10.39 | $11.48 | 5,545 | — | — |
| 2004-10-25 | $10.33 | $11.41 | 11,416 | — | — |
| 2004-10-22 | $10.73 | $11.85 | 0 | — | — |
| 2004-10-21 | $10.73 | $11.85 | 1,957 | — | — |
| 2004-10-20 | $10.76 | $11.88 | 4,240 | — | — |
| 2004-10-19 | $10.84 | $11.97 | 0 | — | — |
| 2004-10-18 | $10.84 | $11.97 | 979 | — | — |
| 2004-10-15 | $10.78 | $11.90 | 25,767 | — | — |
| 2004-10-14 | $10.57 | $11.68 | 10,111 | — | — |
| 2004-10-13 | $10.89 | $12.02 | 0 | — | — |
| 2004-10-12 | $10.89 | $12.02 | 2,283 | — | — |
| 2004-10-11 | $10.88 | $12.02 | 0 | — | — |
| 2004-10-08 | $10.88 | $12.02 | 38,814 | — | — |
| 2004-10-07 | $11.10 | $12.26 | 6,197 | — | — |
| 2004-10-06 | $11.14 | $12.31 | 8,807 | — | — |
| 2004-10-05 | $11.14 | $12.31 | 5,871 | — | — |
| 2004-10-04 | $10.98 | $12.12 | 44,685 | — | — |
| 2004-10-01 | $10.82 | $11.95 | 2,936 | — | — |
| 2004-09-30 | $10.82 | $11.95 | 3,262 | — | — |
| 2004-09-29 | $10.79 | $11.92 | 22,506 | — | — |
| 2004-09-28 | $10.62 | $11.73 | 12,721 | — | — |
| 2004-09-27 | $10.48 | $11.58 | 20,549 | — | — |
| 2004-09-24 | $10.56 | $11.66 | 15,004 | — | — |
| 2004-09-23 | $10.59 | $11.70 | 6,523 | — | — |
| 2004-09-22 | $10.60 | $11.71 | 1,305 | — | — |
| 2004-09-21 | $10.52 | $11.61 | 15,330 | — | — |
| 2004-09-20 | $10.76 | $11.88 | 4,893 | — | — |
| 2004-09-17 | $10.65 | $11.76 | 326 | — | — |
| 2004-09-16 | $10.73 | $11.85 | 13,373 | — | — |
| 2004-09-15 | $10.45 | $11.55 | 2,283 | — | — |
| 2004-09-14 | $10.29 | $11.36 | 3,262 | — | — |
| 2004-09-13 | $10.19 | $11.26 | 21,201 | — | — |
| 2004-09-10 | $10.19 | $11.26 | 2,936 | — | — |
| 2004-09-09 | $10.10 | $11.15 | 5,871 | — | — |
| 2004-09-08 | $10.12 | $11.17 | 10,764 | — | — |
| 2004-09-07 | $10.36 | $11.44 | 0 | — | — |
| 2004-09-03 | $10.36 | $11.44 | 2,609 | — | — |
| 2004-09-02 | $10.39 | $11.48 | 5,545 | — | — |
| 2004-09-01 | $10.33 | $11.41 | 14,025 | — | — |
| 2004-08-31 | $10.49 | $11.58 | 36,857 | — | — |
| 2004-08-30 | $10.36 | $11.44 | 0 | — | — |
| 2004-08-27 | $10.36 | $11.44 | 0 | — | — |
| 2004-08-26 | $10.36 | $11.44 | 15,330 | — | — |
| 2004-08-25 | $10.33 | $11.41 | 5,545 | — | — |
| 2004-08-24 | $10.42 | $11.51 | 18,918 | — | — |
| 2004-08-23 | $10.37 | $11.45 | 7,176 | — | — |
| 2004-08-20 | $10.15 | $11.20 | 6,523 | — | — |
| 2004-08-19 | $10.13 | $11.18 | 14,678 | — | — |
| 2004-08-18 | $9.96 | $11.00 | 13,373 | — | — |
| 2004-08-17 | $10.18 | $11.25 | 81,216 | — | — |
| 2004-08-16 | $10.04 | $11.09 | 254,412 | — | — |
| 2004-08-13 | $9.87 | $10.90 | 86,109 | — | — |
| 2004-08-12 | $9.66 | $10.67 | 64,908 | — | — |
| 2004-08-11 | $9.61 | $10.62 | 110,571 | — | — |
| 2004-08-10 | $9.50 | $10.50 | 105,027 | — | — |
| 2004-08-09 | $9.55 | $10.55 | 6,850 | — | — |
| 2004-08-06 | $9.58 | $10.58 | 0 | — | — |
| 2004-08-05 | $9.58 | $10.58 | 0 | — | — |
| 2004-08-04 | $9.58 | $10.58 | 0 | — | — |
| 2004-08-03 | $9.58 | $10.58 | 38,488 | — | — |
| 2004-08-02 | $9.60 | $10.60 | 5,219 | — | — |
| 2004-07-30 | $9.67 | $10.68 | 0 | — | — |
| 2004-07-29 | $9.67 | $10.68 | 16,961 | — | — |
| 2004-07-28 | $9.65 | $10.66 | 20,549 | — | — |
| 2004-07-27 | $9.60 | $10.61 | 10,111 | — | — |
| 2004-07-26 | $9.66 | $10.67 | 4,893 | — | — |
| 2004-07-23 | $9.81 | $10.84 | 2,609 | — | — |
| 2004-07-22 | $9.92 | $10.95 | 51,535 | — | — |
| 2004-07-21 | $10.06 | $11.11 | 100,786 | — | — |
| 2004-07-20 | $10.05 | $11.10 | 52,513 | — | — |
| 2004-07-19 | $9.88 | $10.92 | 32,291 | — | — |
| 2004-07-16 | $9.85 | $10.88 | 16,635 | — | — |
| 2004-07-15 | $9.58 | $10.58 | 1,631 | — | — |
| 2004-07-14 | $9.47 | $10.46 | 2,609 | — | — |
| 2004-07-13 | $9.47 | $10.46 | 5,545 | — | — |
| 2004-07-12 | $9.43 | $10.41 | 7,176 | — | — |
| 2004-07-09 | $9.30 | $10.28 | 326 | — | — |
| 2004-07-08 | $9.35 | $10.33 | 652 | — | — |
| 2004-07-07 | $9.43 | $10.41 | 14,351 | — | — |
| 2004-07-06 | $9.28 | $10.25 | 27,724 | — | — |
| 2004-07-02 | $9.20 | $10.16 | 2,283 | — | — |
| 2004-07-01 | $9.15 | $10.11 | 8,807 | — | — |
| 2004-06-30 | $9.09 | $10.04 | 1,305 | — | — |
| 2004-06-29 | $9.14 | $10.09 | 2,283 | — | — |
| 2004-06-28 | $9.15 | $10.10 | 652 | — | — |
| 2004-06-25 | $9.10 | $10.05 | 326 | — | — |
| 2004-06-24 | $9.10 | $10.05 | 86,761 | — | — |
| 2004-06-23 | $9.04 | $9.99 | 114,159 | — | — |
| 2004-06-22 | $8.92 | $9.85 | 18,265 | — | — |
| 2004-06-21 | $8.89 | $9.82 | 2,609 | — | — |
| 2004-06-18 | $8.92 | $9.85 | 33,269 | — | — |
| 2004-06-17 | $8.89 | $9.82 | 4,240 | — | — |
| 2004-06-16 | $8.89 | $9.82 | 1,957 | — | — |
| 2004-06-15 | $8.86 | $9.79 | 17,613 | — | — |
| 2004-06-14 | $8.71 | $9.62 | 21,201 | — | — |
| 2004-06-10 | $8.86 | $9.79 | 16,961 | — | — |
| 2004-06-09 | $8.91 | $9.84 | 979 | — | — |
| 2004-06-08 | $8.92 | $9.85 | 181,676 | — | — |
| 2004-06-07 | $8.92 | $9.85 | 0 | — | — |
| 2004-06-04 | $8.92 | $9.85 | 652 | — | — |
| 2004-06-03 | $9.05 | $10.00 | 0 | — | — |
| 2004-06-02 | $9.05 | $10.00 | 0 | — | — |
| 2004-06-01 | $9.05 | $10.00 | 8,154 | — | — |
| 2004-05-28 | $9.03 | $9.97 | 38,814 | — | — |
| 2004-05-27 | $9.14 | $10.09 | 388,794 | — | — |
| 2004-05-26 | $9.03 | $9.98 | 326 | — | — |
| 2004-05-25 | $8.92 | $9.85 | 6,523 | — | — |
| 2004-05-24 | $8.92 | $9.85 | 47,947 | — | — |
| 2004-05-21 | $8.80 | $9.71 | 33,269 | — | — |
| 2004-05-20 | $8.83 | $9.75 | 19,896 | — | — |
| 2004-05-19 | $8.77 | $9.69 | 326 | — | — |
| 2004-05-18 | $8.77 | $9.68 | 22,506 | — | — |
| 2004-05-17 | $8.71 | $9.62 | 1,957 | — | — |
| 2004-05-14 | $8.74 | $9.65 | 10,764 | — | — |
| 2004-05-13 | $8.66 | $9.57 | 9,785 | — | — |
| 2004-05-12 | $8.66 | $9.57 | 7,502 | — | — |
| 2004-05-11 | $8.74 | $9.65 | 11,416 | — | — |
| 2004-05-10 | $8.71 | $9.62 | 3,914 | — | — |
| 2004-05-07 | $8.71 | $9.62 | 10,437 | — | — |
| 2004-05-06 | $8.81 | $9.73 | 652 | — | — |
| 2004-05-05 | $8.77 | $9.68 | 8,807 | — | — |
| 2004-05-04 | $8.75 | $9.66 | 652 | — | — |
| 2004-05-03 | $8.68 | $9.58 | 2,936 | — | — |
| 2004-04-30 | $8.58 | $9.48 | 8,480 | — | — |
| 2004-04-29 | $8.62 | $9.51 | 4,893 | — | — |
| 2004-04-28 | $8.68 | $9.58 | 979 | — | — |
| 2004-04-27 | $8.76 | $9.68 | 26,746 | — | — |
| 2004-04-26 | $8.77 | $9.68 | 26,420 | — | — |
| 2004-04-23 | $8.71 | $9.62 | 96,872 | — | — |
| 2004-04-22 | $8.71 | $9.62 | 2,283 | — | — |
| 2004-04-21 | $8.73 | $9.64 | 3,914 | — | — |
| 2004-04-20 | $8.78 | $9.69 | 16,308 | — | — |
| 2004-04-19 | $8.77 | $9.68 | 14,351 | — | — |
| 2004-04-16 | $8.74 | $9.65 | 4,893 | — | — |
| 2004-04-15 | $8.75 | $9.67 | 3,914 | — | — |
| 2004-04-14 | $8.81 | $9.73 | 17,939 | — | — |
| 2004-04-13 | $8.91 | $9.84 | 2,283 | — | — |
| 2004-04-12 | $8.92 | $9.85 | 2,283 | — | — |
| 2004-04-08 | $8.80 | $9.72 | 3,914 | — | — |
| 2004-04-07 | $8.83 | $9.75 | 8,154 | — | — |
| 2004-04-06 | $8.80 | $9.72 | 0 | — | — |
| 2004-04-05 | $8.80 | $9.72 | 13,373 | — | — |
| 2004-04-02 | $8.74 | $9.65 | 9,459 | — | — |
| 2004-04-01 | $8.77 | $9.68 | 24,463 | — | — |
| 2004-03-31 | $8.74 | $9.65 | 34,248 | — | — |
| 2004-03-30 | $8.28 | $9.14 | 326 | — | — |
| 2004-03-29 | $8.28 | $9.14 | 3,588 | — | — |
| 2004-03-26 | $8.11 | $8.96 | 46,968 | — | — |
| 2004-03-25 | $7.80 | $8.61 | 11,742 | — | — |
| 2004-03-24 | $7.99 | $8.82 | 326 | — | — |
| 2004-03-23 | $8.03 | $8.86 | 55,775 | — | — |
| 2004-03-22 | $8.11 | $8.96 | 25,441 | — | — |
| 2004-03-19 | $8.45 | $9.33 | 652 | — | — |
| 2004-03-18 | $8.48 | $9.36 | 6,197 | — | — |
| 2004-03-17 | $8.49 | $9.38 | 979 | — | — |
| 2004-03-16 | $8.60 | $9.49 | 2,283 | — | — |
| 2004-03-15 | $8.58 | $9.48 | 45,990 | — | — |
| 2004-03-12 | $8.94 | $9.88 | 24,463 | — | — |
| 2004-03-11 | $9.09 | $10.04 | 23,484 | — | — |
| 2004-03-10 | $9.38 | $10.36 | 64,908 | — | — |
| 2004-03-09 | $9.60 | $9.95 | 19,244 | — | — |
| 2004-03-08 | $9.53 | $9.88 | 32,943 | — | — |
| 2004-03-05 | $9.81 | $10.16 | 12,721 | — | — |
| 2004-03-04 | $9.64 | $9.99 | 1,305 | — | — |
| 2004-03-03 | $9.66 | $10.01 | 18,265 | — | — |
| 2004-03-02 | $9.81 | $10.17 | 4,566 | — | — |
| 2004-03-01 | $9.75 | $10.10 | 9,133 | — | — |
| 2004-02-27 | $9.60 | $9.94 | 3,262 | — | — |
| 2004-02-26 | $9.67 | $10.02 | 11,416 | — | — |
| 2004-02-25 | $9.66 | $10.01 | 5,871 | — | — |
| 2004-02-24 | $9.60 | $9.94 | 2,609 | — | — |
| 2004-02-23 | $9.64 | $9.99 | 652 | — | — |
| 2004-02-20 | $9.77 | $10.12 | 3,588 | — | — |
| 2004-02-19 | $9.96 | $10.32 | 25,115 | — | — |
| 2004-02-18 | $10.24 | $10.61 | 4,240 | — | — |
| 2004-02-17 | $10.12 | $10.48 | 9,133 | — | — |
| 2004-02-13 | $9.73 | $10.09 | 15,330 | — | — |
| 2004-02-12 | $9.78 | $10.13 | 5,219 | — | — |
| 2004-02-11 | $9.81 | $10.17 | 19,896 | — | — |
| 2004-02-10 | $9.78 | $10.13 | 10,111 | — | — |
| 2004-02-09 | $9.58 | $9.93 | 9,785 | — | — |
| 2004-02-06 | $9.58 | $9.93 | 3,262 | — | — |
| 2004-02-05 | $9.45 | $9.79 | 17,939 | — | — |
| 2004-02-04 | $9.20 | $9.53 | 0 | — | — |
| 2004-02-03 | $9.20 | $9.53 | 57,732 | — | — |
| 2004-02-02 | $9.17 | $9.50 | 10,111 | — | — |
| 2004-01-30 | $9.04 | $9.37 | 30,660 | — | — |
| 2004-01-29 | $8.73 | $9.05 | 41,424 | — | — |
| 2004-01-28 | $9.16 | $9.49 | 3,262 | — | — |
| 2004-01-27 | $9.26 | $9.59 | 16,308 | — | — |
| 2004-01-26 | $9.12 | $9.45 | 17,613 | — | — |
| 2004-01-23 | $9.22 | $9.55 | 7,502 | — | — |
| 2004-01-22 | $9.17 | $9.50 | 1,631 | — | — |
| 2004-01-21 | $9.17 | $9.50 | 1,631 | — | — |
| 2004-01-20 | $9.19 | $9.53 | 4,893 | — | — |
| 2004-01-16 | $9.23 | $9.56 | 6,850 | — | — |
| 2004-01-15 | $9.27 | $9.61 | 24,137 | — | — |
| 2004-01-14 | $9.30 | $9.63 | 31,965 | — | — |
| 2004-01-13 | $9.32 | $9.65 | 14,351 | — | — |
| 2004-01-12 | $9.35 | $9.69 | 25,767 | — | — |
| 2004-01-09 | $9.30 | $9.64 | 41,750 | — | — |
| 2004-01-08 | $9.04 | $9.37 | 34,900 | — | — |
| 2004-01-07 | $8.92 | $9.24 | 11,090 | — | — |
| 2004-01-06 | $8.98 | $9.31 | 21,527 | — | — |
| 2004-01-05 | $8.93 | $9.26 | 1,631 | — | — |
| 2004-01-02 | $8.65 | $8.96 | 1,305 | — | — |