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
- 1980-03-17 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 | $9.00 | $11.99 | 2,900 | — | — |
| 2004-12-30 | $8.75 | $11.66 | 0 | — | — |
| 2004-12-29 | $8.75 | $11.66 | 0 | — | — |
| 2004-12-28 | $8.75 | $11.66 | 1,200 | — | — |
| 2004-12-27 | $8.56 | $11.40 | 6,600 | — | — |
| 2004-12-23 | $9.24 | $12.31 | 2,000 | — | — |
| 2004-12-22 | $9.15 | $12.19 | 100 | — | — |
| 2004-12-21 | $9.00 | $11.99 | 15,000 | — | — |
| 2004-12-20 | $8.58 | $11.43 | 1,700 | — | — |
| 2004-12-17 | $8.92 | $11.88 | 5,400 | — | — |
| 2004-12-16 | $8.85 | $11.79 | 4,000 | — | — |
| 2004-12-15 | $8.75 | $11.66 | 3,200 | — | — |
| 2004-12-14 | $8.75 | $11.66 | 5,800 | — | — |
| 2004-12-13 | $8.35 | $11.12 | 1,600 | — | — |
| 2004-12-10 | $8.37 | $11.15 | 800 | — | — |
| 2004-12-09 | $8.32 | $11.08 | 1,700 | — | — |
| 2004-12-08 | $8.79 | $11.71 | 0 | — | — |
| 2004-12-07 | $8.79 | $11.71 | 1,000 | — | — |
| 2004-12-06 | $8.71 | $11.60 | 5,900 | — | — |
| 2004-12-03 | $8.27 | $11.02 | 1,700 | — | — |
| 2004-12-02 | $8.26 | $11.00 | 800 | — | — |
| 2004-12-01 | $8.26 | $11.00 | 700 | — | — |
| 2004-11-30 | $8.28 | $11.03 | 400 | — | — |
| 2004-11-29 | $8.28 | $11.03 | 2,600 | — | — |
| 2004-11-26 | $8.27 | $11.02 | 0 | — | — |
| 2004-11-24 | $8.27 | $11.02 | 300 | — | — |
| 2004-11-23 | $8.30 | $11.06 | 400 | — | — |
| 2004-11-22 | $8.57 | $11.42 | 400 | — | — |
| 2004-11-19 | $8.29 | $11.04 | 3,000 | — | — |
| 2004-11-18 | $8.78 | $11.70 | 500 | — | — |
| 2004-11-17 | $8.60 | $11.46 | 900 | — | — |
| 2004-11-16 | $8.57 | $11.42 | 1,200 | — | — |
| 2004-11-15 | $8.50 | $11.32 | 1,800 | — | — |
| 2004-11-12 | $8.28 | $11.03 | 900 | — | — |
| 2004-11-11 | $8.32 | $11.08 | 0 | — | — |
| 2004-11-10 | $8.32 | $11.08 | 9,400 | — | — |
| 2004-11-09 | $8.50 | $11.32 | 100 | — | — |
| 2004-11-08 | $8.63 | $11.50 | 8,300 | — | — |
| 2004-11-05 | $8.89 | $11.84 | 4,500 | — | — |
| 2004-11-04 | $8.58 | $11.43 | 2,600 | — | — |
| 2004-11-03 | $8.83 | $11.76 | 5,200 | — | — |
| 2004-11-02 | $8.01 | $10.67 | 200 | — | — |
| 2004-11-01 | $8.37 | $11.15 | 3,200 | — | — |
| 2004-10-29 | $8.40 | $11.19 | 3,500 | — | — |
| 2004-10-28 | $8.04 | $10.71 | 300 | — | — |
| 2004-10-27 | $8.07 | $10.75 | 3,100 | — | — |
| 2004-10-26 | $8.30 | $11.06 | 4,500 | — | — |
| 2004-10-25 | $8.41 | $11.20 | 2,500 | — | — |
| 2004-10-22 | $8.12 | $10.82 | 500 | — | — |
| 2004-10-21 | $8.25 | $10.99 | 300 | — | — |
| 2004-10-20 | $8.47 | $11.28 | 1,900 | — | — |
| 2004-10-19 | $8.79 | $11.71 | 100 | — | — |
| 2004-10-18 | $8.86 | $11.80 | 200 | — | — |
| 2004-10-15 | $8.35 | $11.12 | 0 | — | — |
| 2004-10-14 | $8.35 | $11.12 | 2,000 | — | — |
| 2004-10-13 | $8.36 | $11.14 | 700 | — | — |
| 2004-10-12 | $8.89 | $11.84 | 0 | — | — |
| 2004-10-11 | $8.89 | $11.84 | 0 | — | — |
| 2004-10-08 | $8.89 | $11.84 | 0 | — | — |
| 2004-10-07 | $8.89 | $11.84 | 1,900 | — | — |
| 2004-10-06 | $8.65 | $11.52 | 0 | — | — |
| 2004-10-05 | $8.65 | $11.52 | 0 | — | — |
| 2004-10-04 | $8.65 | $11.52 | 3,800 | — | — |
| 2004-10-01 | $8.42 | $11.22 | 300 | — | — |
| 2004-09-30 | $8.64 | $11.51 | 0 | — | — |
| 2004-09-29 | $8.64 | $11.51 | 400 | — | — |
| 2004-09-28 | $8.50 | $11.32 | 0 | — | — |
| 2004-09-27 | $8.50 | $11.32 | 100 | — | — |
| 2004-09-24 | $8.33 | $11.10 | 5,100 | — | — |
| 2004-09-23 | $8.31 | $11.07 | 800 | — | — |
| 2004-09-22 | $8.50 | $11.32 | 5,900 | — | — |
| 2004-09-21 | $8.64 | $11.51 | 0 | — | — |
| 2004-09-20 | $8.64 | $11.51 | 0 | — | — |
| 2004-09-17 | $8.64 | $11.51 | 4,900 | — | — |
| 2004-09-16 | $8.50 | $11.32 | 0 | — | — |
| 2004-09-15 | $8.50 | $11.32 | 2,000 | — | — |
| 2004-09-14 | $8.49 | $11.31 | 5,100 | — | — |
| 2004-09-13 | $8.50 | $11.32 | 1,200 | — | — |
| 2004-09-10 | $8.42 | $11.22 | 0 | — | — |
| 2004-09-09 | $8.42 | $11.22 | 0 | — | — |
| 2004-09-08 | $8.42 | $11.22 | 1,800 | — | — |
| 2004-09-07 | $8.18 | $10.90 | 1,500 | — | — |
| 2004-09-03 | $8.15 | $10.86 | 100 | — | — |
| 2004-09-02 | $8.50 | $11.32 | 3,600 | — | — |
| 2004-09-01 | $8.50 | $11.32 | 0 | — | — |
| 2004-08-31 | $8.50 | $11.32 | 5,200 | — | — |
| 2004-08-30 | $8.18 | $10.90 | 100 | — | — |
| 2004-08-27 | $8.44 | $11.24 | 9,500 | — | — |
| 2004-08-26 | $8.48 | $11.30 | 100 | — | — |
| 2004-08-25 | $8.45 | $11.26 | 1,700 | — | — |
| 2004-08-24 | $8.11 | $10.81 | 2,800 | — | — |
| 2004-08-23 | $8.05 | $10.73 | 0 | — | — |
| 2004-08-20 | $8.05 | $10.73 | 3,500 | — | — |
| 2004-08-19 | $8.06 | $10.74 | 0 | — | — |
| 2004-08-18 | $8.06 | $10.74 | 0 | — | — |
| 2004-08-17 | $8.06 | $10.74 | 200 | — | — |
| 2004-08-16 | $8.40 | $11.19 | 4,800 | — | — |
| 2004-08-13 | $8.35 | $11.12 | 0 | — | — |
| 2004-08-12 | $8.35 | $11.12 | 3,000 | — | — |
| 2004-08-11 | $8.02 | $10.69 | 100 | — | — |
| 2004-08-10 | $8.25 | $10.99 | 4,600 | — | — |
| 2004-08-09 | $8.19 | $10.91 | 0 | — | — |
| 2004-08-06 | $8.19 | $10.91 | 5,200 | — | — |
| 2004-08-05 | $8.00 | $10.66 | 3,700 | — | — |
| 2004-08-04 | $8.23 | $10.97 | 3,800 | — | — |
| 2004-08-03 | $8.01 | $10.67 | 3,800 | — | — |
| 2004-08-02 | $8.01 | $10.67 | 6,400 | — | — |
| 2004-07-30 | $8.04 | $10.71 | 1,000 | — | — |
| 2004-07-29 | $8.22 | $10.95 | 0 | — | — |
| 2004-07-28 | $8.22 | $10.95 | 4,000 | — | — |
| 2004-07-27 | $8.00 | $10.66 | 3,200 | — | — |
| 2004-07-26 | $8.25 | $10.99 | 2,700 | — | — |
| 2004-07-23 | $8.26 | $11.00 | 7,100 | — | — |
| 2004-07-22 | $8.04 | $10.71 | 0 | — | — |
| 2004-07-21 | $8.04 | $10.71 | 600 | — | — |
| 2004-07-20 | $8.35 | $11.12 | 3,200 | — | — |
| 2004-07-19 | $8.35 | $11.12 | 1,900 | — | — |
| 2004-07-16 | $8.30 | $11.06 | 2,700 | — | — |
| 2004-07-15 | $8.30 | $11.06 | 1,400 | — | — |
| 2004-07-14 | $8.18 | $10.90 | 800 | — | — |
| 2004-07-13 | $8.30 | $11.06 | 0 | — | — |
| 2004-07-12 | $8.30 | $11.06 | 0 | — | — |
| 2004-07-09 | $8.30 | $11.06 | 0 | — | — |
| 2004-07-08 | $8.30 | $11.06 | 9,400 | — | — |
| 2004-07-07 | $8.07 | $10.75 | 1,000 | — | — |
| 2004-07-06 | $8.25 | $10.99 | 0 | — | — |
| 2004-07-02 | $8.25 | $10.99 | 0 | — | — |
| 2004-07-01 | $8.25 | $10.99 | 3,800 | — | — |
| 2004-06-30 | $8.40 | $11.19 | 13,600 | — | — |
| 2004-06-29 | $8.21 | $10.94 | 7,200 | — | — |
| 2004-06-28 | $8.26 | $11.00 | 0 | — | — |
| 2004-06-25 | $8.26 | $11.00 | 1,200 | — | — |
| 2004-06-24 | $8.11 | $10.81 | 100 | — | — |
| 2004-06-23 | $8.40 | $11.19 | 19,300 | — | — |
| 2004-06-22 | $7.79 | $10.38 | 500 | — | — |
| 2004-06-21 | $8.25 | $10.99 | 0 | — | — |
| 2004-06-18 | $8.25 | $10.99 | 2,800 | — | — |
| 2004-06-17 | $8.02 | $10.69 | 2,400 | — | — |
| 2004-06-16 | $8.16 | $10.87 | 10,800 | — | — |
| 2004-06-15 | $7.90 | $10.53 | 0 | — | — |
| 2004-06-14 | $7.90 | $10.53 | 300 | — | — |
| 2004-06-10 | $7.75 | $10.33 | 0 | — | — |
| 2004-06-09 | $7.75 | $10.33 | 3,900 | — | — |
| 2004-06-08 | $8.09 | $10.78 | 2,700 | — | — |
| 2004-06-07 | $8.00 | $10.66 | 8,800 | — | — |
| 2004-06-04 | $7.65 | $10.19 | 6,200 | — | — |
| 2004-06-03 | $7.47 | $9.95 | 1,700 | — | — |
| 2004-06-02 | $7.20 | $9.59 | 2,100 | — | — |
| 2004-06-01 | $7.58 | $10.10 | 8,600 | — | — |
| 2004-05-28 | $7.50 | $9.99 | 10,300 | — | — |
| 2004-05-27 | $7.80 | $10.39 | 500 | — | — |
| 2004-05-26 | $7.77 | $10.35 | 3,200 | — | — |
| 2004-05-25 | $7.91 | $10.54 | 2,500 | — | — |
| 2004-05-24 | $7.99 | $10.65 | 2,000 | — | — |
| 2004-05-21 | $8.00 | $10.66 | 0 | — | — |
| 2004-05-20 | $8.00 | $10.66 | 0 | — | — |
| 2004-05-19 | $8.00 | $10.66 | 0 | — | — |
| 2004-05-18 | $8.00 | $10.66 | 0 | — | — |
| 2004-05-17 | $8.00 | $10.66 | 1,600 | — | — |
| 2004-05-14 | $7.89 | $10.51 | 1,100 | — | — |
| 2004-05-13 | $7.97 | $10.62 | 0 | — | — |
| 2004-05-12 | $7.97 | $10.62 | 1,100 | — | — |
| 2004-05-11 | $7.50 | $9.99 | 124,000 | — | — |
| 2004-05-10 | $8.10 | $10.79 | 1,500 | — | — |
| 2004-05-07 | $7.44 | $9.91 | 3,500 | — | — |
| 2004-05-06 | $7.66 | $10.21 | 400 | — | — |
| 2004-05-05 | $7.98 | $10.63 | 0 | — | — |
| 2004-05-04 | $7.98 | $10.63 | 600 | — | — |
| 2004-05-03 | $7.80 | $10.39 | 5,900 | — | — |
| 2004-04-30 | $8.07 | $10.75 | 200 | — | — |
| 2004-04-29 | $7.85 | $10.46 | 9,800 | — | — |
| 2004-04-28 | $7.90 | $10.53 | 12,900 | — | — |
| 2004-04-27 | $7.57 | $10.09 | 500 | — | — |
| 2004-04-26 | $7.59 | $10.11 | 300 | — | — |
| 2004-04-23 | $7.61 | $10.14 | 101,100 | — | — |
| 2004-04-22 | $7.55 | $10.06 | 1,600 | — | — |
| 2004-04-21 | $8.02 | $10.69 | 5,100 | — | — |
| 2004-04-20 | $8.01 | $10.67 | 1,200 | — | — |
| 2004-04-19 | $8.01 | $10.67 | 0 | — | — |
| 2004-04-16 | $8.01 | $10.67 | 2,500 | — | — |
| 2004-04-15 | $7.82 | $10.42 | 800 | — | — |
| 2004-04-14 | $8.00 | $10.66 | 1,200 | — | — |
| 2004-04-13 | $8.04 | $10.71 | 1,500 | — | — |
| 2004-04-12 | $7.90 | $10.53 | 1,000 | — | — |
| 2004-04-08 | $8.10 | $10.79 | 900 | — | — |
| 2004-04-07 | $8.20 | $10.93 | 700 | — | — |
| 2004-04-06 | $8.05 | $10.73 | 1,000 | — | — |
| 2004-04-05 | $8.00 | $10.66 | 1,600 | — | — |
| 2004-04-02 | $7.85 | $10.46 | 700 | — | — |
| 2004-04-01 | $7.88 | $10.50 | 2,600 | — | — |
| 2004-03-31 | $7.91 | $10.54 | 0 | — | — |
| 2004-03-30 | $7.91 | $10.54 | 0 | — | — |
| 2004-03-29 | $7.91 | $10.54 | 2,200 | — | — |
| 2004-03-26 | $8.30 | $11.06 | 0 | — | — |
| 2004-03-25 | $8.30 | $11.06 | 8,400 | — | — |
| 2004-03-24 | $7.61 | $10.14 | 0 | — | — |
| 2004-03-23 | $7.61 | $10.14 | 1,300 | — | — |
| 2004-03-22 | $7.65 | $10.19 | 400 | — | — |
| 2004-03-19 | $7.85 | $10.46 | 0 | — | — |
| 2004-03-18 | $7.85 | $10.46 | 100 | — | — |
| 2004-03-17 | $8.12 | $10.82 | 4,200 | — | — |
| 2004-03-16 | $7.83 | $10.43 | 600 | — | — |
| 2004-03-15 | $7.72 | $10.29 | 6,200 | — | — |
| 2004-03-12 | $8.00 | $10.66 | 2,600 | — | — |
| 2004-03-11 | $8.00 | $10.66 | 0 | — | — |
| 2004-03-10 | $8.00 | $10.66 | 1,600 | — | — |
| 2004-03-09 | $8.00 | $10.66 | 600 | — | — |
| 2004-03-08 | $8.01 | $10.67 | 7,400 | — | — |
| 2004-03-05 | $8.00 | $10.66 | 100 | — | — |
| 2004-03-04 | $8.02 | $10.69 | 100 | — | — |
| 2004-03-03 | $8.03 | $10.70 | 0 | — | — |
| 2004-03-02 | $8.05 | $10.70 | 100 | — | — |
| 2004-03-01 | $8.28 | $11.00 | 5,700 | — | — |
| 2004-02-27 | $7.81 | $10.38 | 100 | — | — |
| 2004-02-26 | $7.44 | $9.89 | 4,600 | — | — |
| 2004-02-25 | $7.74 | $10.29 | 200 | — | — |
| 2004-02-24 | $7.73 | $10.27 | 600 | — | — |
| 2004-02-23 | $7.50 | $9.97 | 3,600 | — | — |
| 2004-02-20 | $7.35 | $9.77 | 6,400 | — | — |
| 2004-02-19 | $7.54 | $10.02 | 1,100 | — | — |
| 2004-02-18 | $7.60 | $10.10 | 1,300 | — | — |
| 2004-02-17 | $7.45 | $9.90 | 8,600 | — | — |
| 2004-02-13 | $8.00 | $10.63 | 3,100 | — | — |
| 2004-02-12 | $8.23 | $10.94 | 3,500 | — | — |
| 2004-02-11 | $8.21 | $10.91 | 200 | — | — |
| 2004-02-10 | $8.13 | $10.80 | 1,500 | — | — |
| 2004-02-09 | $8.39 | $11.15 | 1,600 | — | — |
| 2004-02-06 | $8.02 | $10.66 | 300 | — | — |
| 2004-02-05 | $8.01 | $10.65 | 2,000 | — | — |
| 2004-02-04 | $8.19 | $10.88 | 8,100 | — | — |
| 2004-02-03 | $8.25 | $10.96 | 7,700 | — | — |
| 2004-02-02 | $8.44 | $11.22 | 4,500 | — | — |
| 2004-01-30 | $8.25 | $10.96 | 3,800 | — | — |
| 2004-01-29 | $8.16 | $10.84 | 6,600 | — | — |
| 2004-01-28 | $8.25 | $10.96 | 3,400 | — | — |
| 2004-01-27 | $8.18 | $10.87 | 1,100 | — | — |
| 2004-01-26 | $8.30 | $11.03 | 300 | — | — |
| 2004-01-23 | $8.45 | $11.23 | 5,100 | — | — |
| 2004-01-22 | $8.25 | $10.96 | 3,000 | — | — |
| 2004-01-21 | $8.18 | $10.87 | 5,100 | — | — |
| 2004-01-20 | $8.00 | $10.63 | 7,400 | — | — |
| 2004-01-16 | $7.95 | $10.57 | 1,500 | — | — |
| 2004-01-15 | $8.22 | $10.92 | 5,600 | — | — |
| 2004-01-14 | $8.37 | $11.12 | 0 | — | — |
| 2004-01-13 | $8.37 | $11.12 | 2,200 | — | — |
| 2004-01-12 | $8.13 | $10.80 | 900 | — | — |
| 2004-01-09 | $8.50 | $11.30 | 200 | — | — |
| 2004-01-08 | $8.50 | $11.30 | 9,100 | — | — |
| 2004-01-07 | $8.30 | $11.03 | 1,100 | — | — |
| 2004-01-06 | $8.50 | $11.30 | 5,500 | — | — |
| 2004-01-05 | $8.30 | $11.03 | 9,600 | — | — |
| 2004-01-02 | $8.28 | $11.00 | 6,400 | — | — |