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
- 1973-02-21 to 2026-09-03
- 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 | $12.36 | $14.26 | 58,800 | — | — |
| 2004-12-30 | $12.12 | $13.98 | 31,800 | — | — |
| 2004-12-29 | $12.09 | $13.95 | 105,000 | — | — |
| 2004-12-28 | $12.07 | $13.92 | 88,200 | — | — |
| 2004-12-27 | $12.01 | $13.86 | 87,600 | — | — |
| 2004-12-23 | $11.88 | $13.70 | 74,400 | — | — |
| 2004-12-22 | $11.58 | $13.36 | 193,800 | — | — |
| 2004-12-21 | $11.25 | $12.98 | 98,400 | — | — |
| 2004-12-20 | $10.63 | $12.26 | 66,000 | — | — |
| 2004-12-17 | $10.17 | $11.73 | 66,600 | — | — |
| 2004-12-16 | $10.12 | $11.68 | 41,400 | — | — |
| 2004-12-15 | $9.71 | $11.15 | 18,600 | — | — |
| 2004-12-14 | $9.63 | $11.06 | 19,200 | — | — |
| 2004-12-13 | $9.42 | $10.82 | 17,400 | — | — |
| 2004-12-10 | $9.19 | $10.56 | 7,200 | — | — |
| 2004-12-09 | $9.21 | $10.58 | 13,200 | — | — |
| 2004-12-08 | $9.30 | $10.68 | 64,800 | — | — |
| 2004-12-07 | $9.00 | $10.33 | 60,000 | — | — |
| 2004-12-06 | $8.89 | $10.21 | 94,200 | — | — |
| 2004-12-03 | $8.80 | $10.11 | 12,600 | — | — |
| 2004-12-02 | $8.62 | $9.90 | 9,600 | — | — |
| 2004-12-01 | $8.61 | $9.89 | 27,000 | — | — |
| 2004-11-30 | $8.83 | $10.14 | 11,400 | — | — |
| 2004-11-29 | $8.75 | $10.05 | 10,200 | — | — |
| 2004-11-26 | $8.70 | $9.99 | 1,200 | — | — |
| 2004-11-24 | $8.67 | $9.95 | 1,800 | — | — |
| 2004-11-23 | $8.67 | $9.95 | 12,000 | — | — |
| 2004-11-22 | $8.58 | $9.86 | 43,800 | — | — |
| 2004-11-19 | $8.50 | $9.76 | 46,800 | — | — |
| 2004-11-18 | $8.48 | $9.73 | 4,200 | — | — |
| 2004-11-17 | $8.19 | $9.40 | 14,400 | — | — |
| 2004-11-16 | $8.29 | $9.52 | 1,800 | — | — |
| 2004-11-15 | $8.27 | $9.49 | 8,400 | — | — |
| 2004-11-12 | $8.29 | $9.52 | 3,000 | — | — |
| 2004-11-11 | $8.29 | $9.52 | 4,200 | — | — |
| 2004-11-10 | $8.04 | $9.24 | 3,600 | — | — |
| 2004-11-09 | $8.08 | $9.28 | 8,400 | — | — |
| 2004-11-08 | $8.30 | $9.53 | 15,000 | — | — |
| 2004-11-05 | $8.46 | $9.71 | 57,000 | — | — |
| 2004-11-04 | $8.12 | $9.32 | 11,400 | — | — |
| 2004-11-03 | $8.17 | $9.38 | 1,200 | — | — |
| 2004-11-02 | $8.17 | $9.38 | 4,200 | — | — |
| 2004-11-01 | $8.08 | $9.28 | 14,400 | — | — |
| 2004-10-29 | $8.08 | $9.28 | 5,400 | — | — |
| 2004-10-28 | $8.04 | $9.24 | 6,000 | — | — |
| 2004-10-27 | $8.17 | $9.38 | 7,200 | — | — |
| 2004-10-26 | $8.42 | $9.67 | 80,400 | — | — |
| 2004-10-25 | $7.91 | $9.08 | 600 | — | — |
| 2004-10-22 | $7.93 | $9.11 | 5,400 | — | — |
| 2004-10-21 | $7.85 | $9.02 | 13,800 | — | — |
| 2004-10-20 | $7.83 | $9.00 | 3,000 | — | — |
| 2004-10-19 | $7.80 | $8.96 | 600 | — | — |
| 2004-10-18 | $7.80 | $8.96 | 10,800 | — | — |
| 2004-10-15 | $7.75 | $8.90 | 5,400 | — | — |
| 2004-10-14 | $7.83 | $9.00 | 2,400 | — | — |
| 2004-10-13 | $7.87 | $9.04 | 6,600 | — | — |
| 2004-10-12 | $7.96 | $9.14 | 18,000 | — | — |
| 2004-10-11 | $7.93 | $9.10 | 600 | — | — |
| 2004-10-08 | $7.93 | $9.10 | 2,400 | — | — |
| 2004-10-07 | $7.92 | $9.09 | 10,200 | — | — |
| 2004-10-06 | $7.83 | $9.00 | 10,200 | — | — |
| 2004-10-05 | $7.88 | $9.04 | 13,800 | — | — |
| 2004-10-04 | $7.75 | $8.90 | 5,400 | — | — |
| 2004-10-01 | $7.75 | $8.90 | 0 | — | — |
| 2004-09-30 | $7.75 | $8.90 | 4,800 | — | — |
| 2004-09-29 | $7.92 | $9.09 | 6,000 | — | — |
| 2004-09-28 | $7.83 | $9.00 | 9,000 | — | — |
| 2004-09-27 | $7.58 | $8.71 | 600 | — | — |
| 2004-09-24 | $7.50 | $8.61 | 8,400 | — | — |
| 2004-09-23 | $7.39 | $8.49 | 25,200 | — | — |
| 2004-09-22 | $7.34 | $8.42 | 1,200 | — | — |
| 2004-09-21 | $7.38 | $8.47 | 0 | — | — |
| 2004-09-20 | $7.38 | $8.47 | 6,000 | — | — |
| 2004-09-17 | $7.42 | $8.52 | 0 | — | — |
| 2004-09-16 | $7.42 | $8.52 | 53,400 | — | — |
| 2004-09-15 | $7.58 | $8.71 | 0 | — | — |
| 2004-09-14 | $7.58 | $8.71 | 5,400 | — | — |
| 2004-09-13 | $7.75 | $8.90 | 4,800 | — | — |
| 2004-09-10 | $7.86 | $9.02 | 1,800 | — | — |
| 2004-09-09 | $7.86 | $9.03 | 9,600 | — | — |
| 2004-09-08 | $7.97 | $9.16 | 10,800 | — | — |
| 2004-09-07 | $8.00 | $9.19 | 15,000 | — | — |
| 2004-09-03 | $7.75 | $8.90 | 13,800 | — | — |
| 2004-09-02 | $7.48 | $8.59 | 2,400 | — | — |
| 2004-09-01 | $7.42 | $8.52 | 0 | — | — |
| 2004-08-31 | $7.42 | $8.52 | 0 | — | — |
| 2004-08-30 | $7.42 | $8.52 | 12,000 | — | — |
| 2004-08-27 | $7.58 | $8.71 | 9,600 | — | — |
| 2004-08-26 | $7.67 | $8.81 | 3,000 | — | — |
| 2004-08-25 | $7.75 | $8.90 | 3,600 | — | — |
| 2004-08-24 | $7.67 | $8.78 | 48,600 | — | — |
| 2004-08-23 | $7.75 | $8.87 | 7,800 | — | — |
| 2004-08-20 | $7.88 | $9.02 | 15,600 | — | — |
| 2004-08-19 | $7.75 | $8.87 | 13,200 | — | — |
| 2004-08-18 | $7.58 | $8.68 | 4,800 | — | — |
| 2004-08-17 | $7.43 | $8.51 | 19,200 | — | — |
| 2004-08-16 | $7.35 | $8.41 | 19,200 | — | — |
| 2004-08-13 | $7.25 | $8.30 | 600 | — | — |
| 2004-08-12 | $7.25 | $8.30 | 4,800 | — | — |
| 2004-08-11 | $7.05 | $8.07 | 8,400 | — | — |
| 2004-08-10 | $7.04 | $8.06 | 1,200 | — | — |
| 2004-08-09 | $7.00 | $8.02 | 46,800 | — | — |
| 2004-08-06 | $7.17 | $8.20 | 600 | — | — |
| 2004-08-05 | $7.17 | $8.20 | 1,200 | — | — |
| 2004-08-04 | $7.08 | $8.11 | 18,600 | — | — |
| 2004-08-03 | $7.06 | $8.09 | 3,000 | — | — |
| 2004-08-02 | $7.13 | $8.16 | 1,200 | — | — |
| 2004-07-30 | $7.21 | $8.25 | 11,400 | — | — |
| 2004-07-29 | $7.21 | $8.25 | 600 | — | — |
| 2004-07-28 | $7.21 | $8.25 | 600 | — | — |
| 2004-07-27 | $7.21 | $8.25 | 6,000 | — | — |
| 2004-07-26 | $7.08 | $8.11 | 0 | — | — |
| 2004-07-23 | $7.08 | $8.11 | 600 | — | — |
| 2004-07-22 | $7.17 | $8.20 | 0 | — | — |
| 2004-07-21 | $7.17 | $8.20 | 0 | — | — |
| 2004-07-20 | $7.17 | $8.20 | 600 | — | — |
| 2004-07-19 | $7.25 | $8.30 | 1,200 | — | — |
| 2004-07-16 | $7.25 | $8.30 | 3,000 | — | — |
| 2004-07-15 | $7.25 | $8.30 | 2,400 | — | — |
| 2004-07-14 | $7.21 | $8.25 | 600 | — | — |
| 2004-07-13 | $7.25 | $8.30 | 600 | — | — |
| 2004-07-12 | $7.25 | $8.30 | 4,200 | — | — |
| 2004-07-09 | $7.25 | $8.30 | 3,000 | — | — |
| 2004-07-08 | $7.22 | $8.26 | 3,600 | — | — |
| 2004-07-07 | $7.17 | $8.20 | 17,400 | — | — |
| 2004-07-06 | $7.04 | $8.06 | 4,800 | — | — |
| 2004-07-02 | $7.08 | $8.11 | 600 | — | — |
| 2004-07-01 | $7.08 | $8.11 | 3,600 | — | — |
| 2004-06-30 | $7.04 | $8.06 | 10,800 | — | — |
| 2004-06-29 | $7.17 | $8.20 | 1,800 | — | — |
| 2004-06-28 | $7.13 | $8.16 | 3,000 | — | — |
| 2004-06-25 | $7.17 | $8.20 | 22,200 | — | — |
| 2004-06-24 | $7.21 | $8.25 | 600 | — | — |
| 2004-06-23 | $7.21 | $8.25 | 1,200 | — | — |
| 2004-06-22 | $7.21 | $8.25 | 4,800 | — | — |
| 2004-06-21 | $7.17 | $8.20 | 4,800 | — | — |
| 2004-06-18 | $7.08 | $8.11 | 600 | — | — |
| 2004-06-17 | $7.08 | $8.11 | 7,200 | — | — |
| 2004-06-16 | $7.03 | $8.05 | 600 | — | — |
| 2004-06-15 | $7.08 | $8.10 | 13,800 | — | — |
| 2004-06-14 | $7.08 | $8.11 | 0 | — | — |
| 2004-06-10 | $7.08 | $8.11 | 600 | — | — |
| 2004-06-09 | $7.17 | $8.21 | 8,400 | — | — |
| 2004-06-08 | $7.25 | $8.30 | 600 | — | — |
| 2004-06-07 | $7.25 | $8.30 | 12,600 | — | — |
| 2004-06-04 | $7.21 | $8.25 | 27,000 | — | — |
| 2004-06-03 | $7.58 | $8.68 | 1,800 | — | — |
| 2004-06-02 | $7.58 | $8.68 | 0 | — | — |
| 2004-06-01 | $7.58 | $8.68 | 9,000 | — | — |
| 2004-05-28 | $7.66 | $8.77 | 6,000 | — | — |
| 2004-05-27 | $7.79 | $8.92 | 12,600 | — | — |
| 2004-05-26 | $8.13 | $9.30 | 4,200 | — | — |
| 2004-05-25 | $8.13 | $9.30 | 9,000 | — | — |
| 2004-05-24 | $8.00 | $9.16 | 88,200 | — | — |
| 2004-05-21 | $7.83 | $8.97 | 8,400 | — | — |
| 2004-05-20 | $7.67 | $8.78 | 12,000 | — | — |
| 2004-05-19 | $7.52 | $8.61 | 68,400 | — | — |
| 2004-05-18 | $8.00 | $9.16 | 148,200 | — | — |
| 2004-05-17 | $7.46 | $8.54 | 7,800 | — | — |
| 2004-05-14 | $7.38 | $8.45 | 24,000 | — | — |
| 2004-05-13 | $7.37 | $8.43 | 0 | — | — |
| 2004-05-12 | $7.37 | $8.43 | 4,800 | — | — |
| 2004-05-11 | $7.34 | $8.40 | 4,800 | — | — |
| 2004-05-10 | $7.28 | $8.33 | 4,800 | — | — |
| 2004-05-07 | $7.36 | $8.42 | 600 | — | — |
| 2004-05-06 | $7.34 | $8.40 | 10,200 | — | — |
| 2004-05-05 | $7.42 | $8.49 | 1,800 | — | — |
| 2004-05-04 | $7.33 | $8.40 | 3,000 | — | — |
| 2004-05-03 | $7.25 | $8.30 | 3,600 | — | — |
| 2004-04-30 | $7.21 | $8.25 | 3,000 | — | — |
| 2004-04-29 | $7.28 | $8.34 | 19,200 | — | — |
| 2004-04-28 | $7.45 | $8.53 | 1,800 | — | — |
| 2004-04-27 | $7.54 | $8.63 | 1,200 | — | — |
| 2004-04-26 | $7.54 | $8.63 | 17,400 | — | — |
| 2004-04-23 | $7.54 | $8.63 | 33,600 | — | — |
| 2004-04-22 | $7.50 | $8.59 | 10,800 | — | — |
| 2004-04-21 | $7.48 | $8.57 | 7,800 | — | — |
| 2004-04-20 | $7.50 | $8.59 | 37,200 | — | — |
| 2004-04-19 | $7.42 | $8.49 | 7,200 | — | — |
| 2004-04-16 | $7.38 | $8.45 | 28,200 | — | — |
| 2004-04-15 | $7.38 | $8.44 | 18,000 | — | — |
| 2004-04-14 | $7.32 | $8.38 | 7,200 | — | — |
| 2004-04-13 | $7.19 | $8.23 | 24,600 | — | — |
| 2004-04-12 | $7.17 | $8.20 | 37,800 | — | — |
| 2004-04-08 | $7.00 | $8.02 | 1,200 | — | — |
| 2004-04-07 | $7.00 | $8.01 | 3,000 | — | — |
| 2004-04-06 | $6.96 | $7.96 | 9,000 | — | — |
| 2004-04-05 | $6.99 | $8.00 | 6,000 | — | — |
| 2004-04-02 | $7.08 | $8.11 | 16,200 | — | — |
| 2004-04-01 | $7.04 | $8.06 | 2,400 | — | — |
| 2004-03-31 | $7.07 | $8.09 | 3,600 | — | — |
| 2004-03-30 | $7.04 | $8.06 | 6,000 | — | — |
| 2004-03-29 | $7.02 | $8.03 | 19,800 | — | — |
| 2004-03-26 | $7.09 | $8.12 | 13,800 | — | — |
| 2004-03-25 | $7.08 | $8.11 | 40,800 | — | — |
| 2004-03-24 | $6.97 | $7.98 | 9,600 | — | — |
| 2004-03-23 | $6.97 | $7.98 | 1,200 | — | — |
| 2004-03-22 | $6.96 | $7.97 | 15,600 | — | — |
| 2004-03-19 | $7.00 | $8.01 | 24,000 | — | — |
| 2004-03-18 | $6.95 | $7.96 | 0 | — | — |
| 2004-03-17 | $6.95 | $7.96 | 12,000 | — | — |
| 2004-03-16 | $6.97 | $7.98 | 33,600 | — | — |
| 2004-03-15 | $7.17 | $8.20 | 23,400 | — | — |
| 2004-03-12 | $7.37 | $8.43 | 1,800 | — | — |
| 2004-03-11 | $7.37 | $8.43 | 4,200 | — | — |
| 2004-03-10 | $7.35 | $8.42 | 27,000 | — | — |
| 2004-03-09 | $7.53 | $8.62 | 21,600 | — | — |
| 2004-03-08 | $7.29 | $8.35 | 19,200 | — | — |
| 2004-03-05 | $7.25 | $8.30 | 24,000 | — | — |
| 2004-03-04 | $7.25 | $8.30 | 156,000 | — | — |
| 2004-03-03 | $7.38 | $8.44 | 29,400 | — | — |
| 2004-03-02 | $7.13 | $8.16 | 61,200 | — | — |
| 2004-03-01 | $7.58 | $8.68 | 62,400 | — | — |
| 2004-02-27 | $7.71 | $8.82 | 77,400 | — | — |
| 2004-02-26 | $7.54 | $8.63 | 48,600 | — | — |
| 2004-02-25 | $7.21 | $8.25 | 27,600 | — | — |
| 2004-02-24 | $6.75 | $7.63 | 30,600 | — | — |
| 2004-02-23 | $6.67 | $7.54 | 81,600 | — | — |
| 2004-02-20 | $6.34 | $7.17 | 6,600 | — | — |
| 2004-02-19 | $6.31 | $7.13 | 9,600 | — | — |
| 2004-02-18 | $6.42 | $7.26 | 19,200 | — | — |
| 2004-02-17 | $6.54 | $7.40 | 58,800 | — | — |
| 2004-02-13 | $6.28 | $7.10 | 6,600 | — | — |
| 2004-02-12 | $6.33 | $7.15 | 4,200 | — | — |
| 2004-02-11 | $6.31 | $7.13 | 6,000 | — | — |
| 2004-02-10 | $6.28 | $7.09 | 600 | — | — |
| 2004-02-09 | $6.26 | $7.08 | 0 | — | — |
| 2004-02-06 | $6.26 | $7.08 | 12,600 | — | — |
| 2004-02-05 | $6.42 | $7.26 | 9,000 | — | — |
| 2004-02-04 | $6.42 | $7.26 | 18,600 | — | — |
| 2004-02-03 | $6.50 | $7.35 | 0 | — | — |
| 2004-02-02 | $6.50 | $7.35 | 11,400 | — | — |
| 2004-01-30 | $6.42 | $7.26 | 3,600 | — | — |
| 2004-01-29 | $6.42 | $7.26 | 25,800 | — | — |
| 2004-01-28 | $6.38 | $7.21 | 7,200 | — | — |
| 2004-01-27 | $6.33 | $7.16 | 17,400 | — | — |
| 2004-01-26 | $6.33 | $7.15 | 28,200 | — | — |
| 2004-01-23 | $6.00 | $6.78 | 31,800 | — | — |
| 2004-01-22 | $5.60 | $6.33 | 13,200 | — | — |
| 2004-01-21 | $5.38 | $6.09 | 0 | — | — |
| 2004-01-20 | $5.38 | $6.09 | 0 | — | — |
| 2004-01-16 | $5.38 | $6.09 | 3,600 | — | — |
| 2004-01-15 | $5.33 | $6.03 | 46,800 | — | — |
| 2004-01-14 | $5.33 | $6.03 | 7,200 | — | — |
| 2004-01-13 | $5.33 | $6.03 | 0 | — | — |
| 2004-01-12 | $5.33 | $6.03 | 22,800 | — | — |
| 2004-01-09 | $5.30 | $5.99 | 4,200 | — | — |
| 2004-01-08 | $5.31 | $6.00 | 0 | — | — |
| 2004-01-07 | $5.31 | $6.00 | 600 | — | — |
| 2004-01-06 | $5.29 | $5.98 | 3,000 | — | — |
| 2004-01-05 | $5.27 | $5.95 | 1,200 | — | — |
| 2004-01-02 | $5.26 | $5.95 | 3,600 | — | — |