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
- 1973-05-03 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 | $8.09 | $12.63 | 15,691 | — | — |
| 2004-12-30 | $8.12 | $12.67 | 50,840 | — | — |
| 2004-12-29 | $8.03 | $12.54 | 35,776 | — | — |
| 2004-12-28 | $8.07 | $12.60 | 9,415 | — | — |
| 2004-12-27 | $8.06 | $12.59 | 30,755 | — | — |
| 2004-12-23 | $8.06 | $12.59 | 7,532 | — | — |
| 2004-12-22 | $8.14 | $12.70 | 47,074 | — | — |
| 2004-12-21 | $8.13 | $12.69 | 25,106 | — | — |
| 2004-12-20 | $8.06 | $12.59 | 13,181 | — | — |
| 2004-12-17 | $8.10 | $12.65 | 16,947 | — | — |
| 2004-12-16 | $8.16 | $12.74 | 7,532 | — | — |
| 2004-12-15 | $8.17 | $12.77 | 13,808 | — | — |
| 2004-12-14 | $8.19 | $12.79 | 20,713 | — | — |
| 2004-12-13 | $8.26 | $12.90 | 18,202 | — | — |
| 2004-12-10 | $8.14 | $12.71 | 50,840 | — | — |
| 2004-12-09 | $8.13 | $12.69 | 29,500 | — | — |
| 2004-12-08 | $8.12 | $12.68 | 44,564 | — | — |
| 2004-12-07 | $8.13 | $12.69 | 79,712 | — | — |
| 2004-12-06 | $8.12 | $12.68 | 31,383 | — | — |
| 2004-12-03 | $8.04 | $12.55 | 44,564 | — | — |
| 2004-12-02 | $7.96 | $12.43 | 62,138 | — | — |
| 2004-12-01 | $8.01 | $12.45 | 54,606 | — | — |
| 2004-11-30 | $7.96 | $12.37 | 15,064 | — | — |
| 2004-11-29 | $7.95 | $12.35 | 41,425 | — | — |
| 2004-11-26 | $7.87 | $12.23 | 6,904 | — | — |
| 2004-11-24 | $7.85 | $12.20 | 44,564 | — | — |
| 2004-11-23 | $7.85 | $12.20 | 43,308 | — | — |
| 2004-11-22 | $7.85 | $12.19 | 38,287 | — | — |
| 2004-11-19 | $7.81 | $12.13 | 10,670 | — | — |
| 2004-11-18 | $7.90 | $12.28 | 30,128 | — | — |
| 2004-11-17 | $7.90 | $12.27 | 9,415 | — | — |
| 2004-11-16 | $7.89 | $12.26 | 33,266 | — | — |
| 2004-11-15 | $7.88 | $12.25 | 75,319 | — | — |
| 2004-11-12 | $7.77 | $12.08 | 40,170 | — | — |
| 2004-11-11 | $7.76 | $12.06 | 4,394 | — | — |
| 2004-11-10 | $7.72 | $12.00 | 16,947 | — | — |
| 2004-11-09 | $7.71 | $11.99 | 20,713 | — | — |
| 2004-11-08 | $7.69 | $11.96 | 20,713 | — | — |
| 2004-11-05 | $7.74 | $12.03 | 26,362 | — | — |
| 2004-11-04 | $7.74 | $12.03 | 27,617 | — | — |
| 2004-11-03 | $7.62 | $11.83 | 48,957 | — | — |
| 2004-11-02 | $7.50 | $11.65 | 42,053 | — | — |
| 2004-11-01 | $7.45 | $11.58 | 57,117 | — | — |
| 2004-10-29 | $7.34 | $11.40 | 1,255 | — | — |
| 2004-10-28 | $7.34 | $11.41 | 47,702 | — | — |
| 2004-10-27 | $7.24 | $11.26 | 20,085 | — | — |
| 2004-10-26 | $7.32 | $11.38 | 19,457 | — | — |
| 2004-10-25 | $7.18 | $11.16 | 16,947 | — | — |
| 2004-10-22 | $7.11 | $11.05 | 15,691 | — | — |
| 2004-10-21 | $7.15 | $11.12 | 19,457 | — | — |
| 2004-10-20 | $7.18 | $11.15 | 32,010 | — | — |
| 2004-10-19 | $7.13 | $11.09 | 45,191 | — | — |
| 2004-10-18 | $7.25 | $11.27 | 40,170 | — | — |
| 2004-10-15 | $7.26 | $11.28 | 25,106 | — | — |
| 2004-10-14 | $7.27 | $11.29 | 6,277 | — | — |
| 2004-10-13 | $7.33 | $11.38 | 14,436 | — | — |
| 2004-10-12 | $7.28 | $11.31 | 28,872 | — | — |
| 2004-10-11 | $7.38 | $11.48 | 9,415 | — | — |
| 2004-10-08 | $7.39 | $11.49 | 20,713 | — | — |
| 2004-10-07 | $7.30 | $11.35 | 66,532 | — | — |
| 2004-10-06 | $7.47 | $11.60 | 16,319 | — | — |
| 2004-10-05 | $7.50 | $11.66 | 26,362 | — | — |
| 2004-10-04 | $7.51 | $11.67 | 97,914 | — | — |
| 2004-10-01 | $7.58 | $11.77 | 60,883 | — | — |
| 2004-09-30 | $7.45 | $11.58 | 128,670 | — | — |
| 2004-09-29 | $7.37 | $11.46 | 38,287 | — | — |
| 2004-09-28 | $7.46 | $11.59 | 24,479 | — | — |
| 2004-09-27 | $7.44 | $11.56 | 9,415 | — | — |
| 2004-09-24 | $7.48 | $11.62 | 4,394 | — | — |
| 2004-09-23 | $7.49 | $11.64 | 20,713 | — | — |
| 2004-09-22 | $7.54 | $11.71 | 41,425 | — | — |
| 2004-09-21 | $7.62 | $11.83 | 23,851 | — | — |
| 2004-09-20 | $7.62 | $11.84 | 52,095 | — | — |
| 2004-09-17 | $7.57 | $11.76 | 25,106 | — | — |
| 2004-09-16 | $7.59 | $11.79 | 20,713 | — | — |
| 2004-09-15 | $7.54 | $11.72 | 80,340 | — | — |
| 2004-09-14 | $7.56 | $11.76 | 18,830 | — | — |
| 2004-09-13 | $7.49 | $11.64 | 55,861 | — | — |
| 2004-09-10 | $7.45 | $11.57 | 80,340 | — | — |
| 2004-09-09 | $7.86 | $12.22 | 13,808 | — | — |
| 2004-09-08 | $7.81 | $12.13 | 42,053 | — | — |
| 2004-09-07 | $7.97 | $12.38 | 13,181 | — | — |
| 2004-09-03 | $7.95 | $12.36 | 27,617 | — | — |
| 2004-09-02 | $7.83 | $12.17 | 35,149 | — | — |
| 2004-09-01 | $7.68 | $11.89 | 10,670 | — | — |
| 2004-08-31 | $7.62 | $11.78 | 18,202 | — | — |
| 2004-08-30 | $7.56 | $11.70 | 53,351 | — | — |
| 2004-08-27 | $7.49 | $11.59 | 38,287 | — | — |
| 2004-08-26 | $7.45 | $11.52 | 14,436 | — | — |
| 2004-08-25 | $7.39 | $11.43 | 42,681 | — | — |
| 2004-08-24 | $7.39 | $11.44 | 30,755 | — | — |
| 2004-08-23 | $7.45 | $11.53 | 16,947 | — | — |
| 2004-08-20 | $7.43 | $11.50 | 17,574 | — | — |
| 2004-08-19 | $7.33 | $11.34 | 8,787 | — | — |
| 2004-08-18 | $7.37 | $11.40 | 13,181 | — | — |
| 2004-08-17 | $7.29 | $11.27 | 8,160 | — | — |
| 2004-08-16 | $7.20 | $11.13 | 27,617 | — | — |
| 2004-08-13 | $7.27 | $11.25 | 13,181 | — | — |
| 2004-08-12 | $7.26 | $11.24 | 31,383 | — | — |
| 2004-08-11 | $7.27 | $11.24 | 35,149 | — | — |
| 2004-08-10 | $7.33 | $11.34 | 47,702 | — | — |
| 2004-08-09 | $7.45 | $11.52 | 73,436 | — | — |
| 2004-08-06 | $7.47 | $11.55 | 85,361 | — | — |
| 2004-08-05 | $7.48 | $11.57 | 10,043 | — | — |
| 2004-08-04 | $7.51 | $11.62 | 32,010 | — | — |
| 2004-08-03 | $7.49 | $11.59 | 87,872 | — | — |
| 2004-08-02 | $7.50 | $11.60 | 17,574 | — | — |
| 2004-07-30 | $7.46 | $11.54 | 8,787 | — | — |
| 2004-07-29 | $7.42 | $11.48 | 42,681 | — | — |
| 2004-07-28 | $7.44 | $11.51 | 27,617 | — | — |
| 2004-07-27 | $7.45 | $11.52 | 14,436 | — | — |
| 2004-07-26 | $7.44 | $11.50 | 10,670 | — | — |
| 2004-07-23 | $7.48 | $11.57 | 8,160 | — | — |
| 2004-07-22 | $7.49 | $11.58 | 68,415 | — | — |
| 2004-07-21 | $7.55 | $11.68 | 96,659 | — | — |
| 2004-07-20 | $7.63 | $11.81 | 21,340 | — | — |
| 2004-07-19 | $7.59 | $11.75 | 54,606 | — | — |
| 2004-07-16 | $7.60 | $11.76 | 10,670 | — | — |
| 2004-07-15 | $7.57 | $11.71 | 628 | — | — |
| 2004-07-14 | $7.57 | $11.72 | 54,606 | — | — |
| 2004-07-13 | $7.59 | $11.74 | 2,511 | — | — |
| 2004-07-12 | $7.60 | $11.77 | 16,947 | — | — |
| 2004-07-09 | $7.58 | $11.73 | 28,872 | — | — |
| 2004-07-08 | $7.62 | $11.79 | 16,319 | — | — |
| 2004-07-07 | $7.61 | $11.77 | 25,734 | — | — |
| 2004-07-06 | $7.61 | $11.78 | 15,064 | — | — |
| 2004-07-02 | $7.62 | $11.78 | 13,808 | — | — |
| 2004-07-01 | $7.68 | $11.88 | 62,138 | — | — |
| 2004-06-30 | $7.66 | $11.84 | 17,574 | — | — |
| 2004-06-29 | $7.70 | $11.91 | 54,606 | — | — |
| 2004-06-28 | $7.70 | $11.91 | 11,298 | — | — |
| 2004-06-25 | $7.68 | $11.88 | 21,340 | — | — |
| 2004-06-24 | $7.60 | $11.76 | 10,670 | — | — |
| 2004-06-23 | $7.63 | $11.81 | 30,128 | — | — |
| 2004-06-22 | $7.63 | $11.81 | 59,000 | — | — |
| 2004-06-21 | $7.70 | $11.92 | 42,053 | — | — |
| 2004-06-18 | $7.69 | $11.89 | 72,180 | — | — |
| 2004-06-17 | $7.73 | $11.95 | 28,245 | — | — |
| 2004-06-16 | $7.77 | $12.02 | 109,212 | — | — |
| 2004-06-15 | $7.76 | $12.00 | 43,936 | — | — |
| 2004-06-14 | $7.77 | $12.02 | 47,702 | — | — |
| 2004-06-10 | $7.73 | $11.96 | 79,712 | — | — |
| 2004-06-09 | $7.82 | $12.11 | 18,202 | — | — |
| 2004-06-08 | $7.87 | $12.18 | 99,170 | — | — |
| 2004-06-07 | $7.82 | $12.10 | 5,021 | — | — |
| 2004-06-04 | $7.80 | $12.07 | 15,691 | — | — |
| 2004-06-03 | $7.82 | $12.10 | 29,500 | — | — |
| 2004-06-02 | $7.82 | $12.05 | 26,362 | — | — |
| 2004-06-01 | $7.71 | $11.87 | 68,415 | — | — |
| 2004-05-28 | $7.66 | $11.80 | 89,755 | — | — |
| 2004-05-27 | $7.73 | $11.90 | 230,978 | — | — |
| 2004-05-26 | $7.77 | $11.98 | 10,043 | — | — |
| 2004-05-25 | $7.77 | $11.97 | 8,787 | — | — |
| 2004-05-24 | $7.67 | $11.81 | 2,511 | — | — |
| 2004-05-21 | $7.66 | $11.80 | 32,010 | — | — |
| 2004-05-20 | $7.57 | $11.66 | 27,617 | — | — |
| 2004-05-19 | $7.62 | $11.74 | 24,479 | — | — |
| 2004-05-18 | $7.65 | $11.78 | 9,415 | — | — |
| 2004-05-17 | $7.65 | $11.79 | 16,947 | — | — |
| 2004-05-14 | $7.73 | $11.90 | 8,160 | — | — |
| 2004-05-13 | $7.69 | $11.84 | 10,043 | — | — |
| 2004-05-12 | $7.66 | $11.80 | 25,734 | — | — |
| 2004-05-11 | $7.71 | $11.88 | 12,553 | — | — |
| 2004-05-10 | $7.79 | $12.00 | 12,553 | — | — |
| 2004-05-07 | $7.85 | $12.10 | 5,649 | — | — |
| 2004-05-06 | $7.85 | $12.09 | 27,617 | — | — |
| 2004-05-05 | $7.81 | $12.03 | 59,000 | — | — |
| 2004-05-04 | $7.90 | $12.16 | 30,128 | — | — |
| 2004-05-03 | $7.88 | $12.14 | 27,617 | — | — |
| 2004-04-30 | $7.84 | $12.07 | 33,893 | — | — |
| 2004-04-29 | $7.87 | $12.12 | 13,181 | — | — |
| 2004-04-28 | $7.93 | $12.22 | 8,787 | — | — |
| 2004-04-27 | $8.03 | $12.37 | 8,787 | — | — |
| 2004-04-26 | $8.05 | $12.39 | 14,436 | — | — |
| 2004-04-23 | $8.13 | $12.52 | 12,553 | — | — |
| 2004-04-22 | $8.15 | $12.55 | 10,670 | — | — |
| 2004-04-21 | $7.98 | $12.30 | 31,383 | — | — |
| 2004-04-20 | $8.08 | $12.45 | 15,064 | — | — |
| 2004-04-19 | $8.09 | $12.46 | 13,808 | — | — |
| 2004-04-16 | $8.16 | $12.57 | 14,436 | — | — |
| 2004-04-15 | $8.08 | $12.45 | 11,298 | — | — |
| 2004-04-14 | $8.07 | $12.43 | 15,064 | — | — |
| 2004-04-13 | $8.14 | $12.54 | 25,106 | — | — |
| 2004-04-12 | $8.15 | $12.56 | 59,627 | — | — |
| 2004-04-08 | $8.24 | $12.70 | 17,574 | — | — |
| 2004-04-07 | $8.20 | $12.63 | 9,415 | — | — |
| 2004-04-06 | $8.17 | $12.58 | 52,723 | — | — |
| 2004-04-05 | $8.16 | $12.56 | 26,362 | — | — |
| 2004-04-02 | $8.18 | $12.60 | 31,383 | — | — |
| 2004-04-01 | $8.13 | $12.52 | 78,457 | — | — |
| 2004-03-31 | $8.05 | $12.39 | 20,085 | — | — |
| 2004-03-30 | $8.07 | $12.43 | 16,319 | — | — |
| 2004-03-29 | $7.99 | $12.31 | 16,319 | — | — |
| 2004-03-26 | $7.88 | $12.14 | 11,925 | — | — |
| 2004-03-25 | $7.88 | $12.14 | 47,702 | — | — |
| 2004-03-24 | $7.93 | $12.21 | 13,181 | — | — |
| 2004-03-23 | $7.86 | $12.11 | 16,947 | — | — |
| 2004-03-22 | $7.85 | $12.10 | 29,500 | — | — |
| 2004-03-19 | $7.97 | $12.27 | 11,925 | — | — |
| 2004-03-18 | $8.01 | $12.34 | 15,064 | — | — |
| 2004-03-17 | $8.04 | $12.38 | 40,170 | — | — |
| 2004-03-16 | $7.95 | $12.25 | 23,851 | — | — |
| 2004-03-15 | $7.81 | $12.03 | 38,915 | — | — |
| 2004-03-12 | $7.98 | $12.29 | 40,170 | — | — |
| 2004-03-11 | $8.01 | $12.33 | 21,340 | — | — |
| 2004-03-10 | $8.01 | $12.34 | 99,170 | — | — |
| 2004-03-09 | $8.18 | $12.60 | 19,457 | — | — |
| 2004-03-08 | $8.21 | $12.65 | 20,713 | — | — |
| 2004-03-05 | $8.27 | $12.74 | 28,872 | — | — |
| 2004-03-04 | $8.25 | $12.71 | 38,287 | — | — |
| 2004-03-03 | $8.27 | $12.69 | 65,276 | — | — |
| 2004-03-02 | $8.24 | $12.64 | 42,681 | — | — |
| 2004-03-01 | $8.24 | $12.63 | 42,681 | — | — |
| 2004-02-27 | $8.15 | $12.50 | 28,245 | — | — |
| 2004-02-26 | $8.05 | $12.36 | 22,596 | — | — |
| 2004-02-25 | $8.05 | $12.34 | 20,713 | — | — |
| 2004-02-24 | $8.06 | $12.36 | 52,095 | — | — |
| 2004-02-23 | $8.12 | $12.46 | 34,521 | — | — |
| 2004-02-20 | $7.98 | $12.25 | 28,245 | — | — |
| 2004-02-19 | $7.94 | $12.19 | 38,287 | — | — |
| 2004-02-18 | $7.97 | $12.22 | 47,074 | — | — |
| 2004-02-17 | $7.97 | $12.22 | 32,010 | — | — |
| 2004-02-13 | $7.86 | $12.06 | 37,032 | — | — |
| 2004-02-12 | $7.97 | $12.22 | 44,564 | — | — |
| 2004-02-11 | $7.93 | $12.17 | 37,659 | — | — |
| 2004-02-10 | $7.94 | $12.18 | 18,202 | — | — |
| 2004-02-09 | $8.00 | $12.27 | 50,213 | — | — |
| 2004-02-06 | $8.07 | $12.38 | 10,670 | — | — |
| 2004-02-05 | $7.99 | $12.26 | 36,404 | — | — |
| 2004-02-04 | $7.90 | $12.12 | 11,925 | — | — |
| 2004-02-03 | $7.87 | $12.07 | 11,925 | — | — |
| 2004-02-02 | $7.88 | $12.09 | 106,074 | — | — |
| 2004-01-30 | $7.92 | $12.15 | 18,830 | — | — |
| 2004-01-29 | $7.98 | $12.25 | 13,808 | — | — |
| 2004-01-28 | $7.98 | $12.25 | 65,904 | — | — |
| 2004-01-27 | $7.99 | $12.26 | 28,872 | — | — |
| 2004-01-26 | $7.97 | $12.22 | 36,404 | — | — |
| 2004-01-23 | $7.85 | $12.04 | 11,925 | — | — |
| 2004-01-22 | $7.82 | $12.00 | 27,617 | — | — |
| 2004-01-21 | $7.81 | $11.97 | 60,255 | — | — |
| 2004-01-20 | $7.73 | $11.85 | 22,596 | — | — |
| 2004-01-16 | $7.67 | $11.76 | 13,808 | — | — |
| 2004-01-15 | $7.67 | $11.77 | 33,893 | — | — |
| 2004-01-14 | $7.69 | $11.79 | 134,318 | — | — |
| 2004-01-13 | $7.71 | $11.83 | 65,276 | — | — |
| 2004-01-12 | $7.71 | $11.83 | 37,659 | — | — |
| 2004-01-09 | $7.71 | $11.82 | 26,362 | — | — |
| 2004-01-08 | $7.66 | $11.76 | 74,063 | — | — |
| 2004-01-07 | $7.68 | $11.78 | 13,808 | — | — |
| 2004-01-06 | $7.67 | $11.77 | 56,489 | — | — |
| 2004-01-05 | $7.73 | $11.85 | 59,000 | — | — |
| 2004-01-02 | $7.66 | $11.76 | 52,723 | — | — |