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
- 1992-09-24 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 | $10.09 | $15.28 | 4,500 | — | — |
| 2004-12-30 | $10.15 | $15.23 | 5,750 | — | — |
| 2004-12-29 | $10.16 | $15.24 | 96,250 | — | — |
| 2004-12-28 | $10.10 | $15.15 | 18,000 | — | — |
| 2004-12-27 | $10.10 | $15.16 | 103,250 | — | — |
| 2004-12-23 | $10.16 | $15.24 | 10,500 | — | — |
| 2004-12-22 | $10.13 | $15.20 | 159,500 | — | — |
| 2004-12-21 | $10.10 | $15.16 | 127,750 | — | — |
| 2004-12-20 | $10.10 | $15.15 | 15,000 | — | — |
| 2004-12-17 | $9.96 | $14.94 | 24,750 | — | — |
| 2004-12-16 | $9.98 | $14.98 | 14,500 | — | — |
| 2004-12-15 | $9.95 | $14.93 | 17,000 | — | — |
| 2004-12-14 | $9.94 | $14.92 | 415,500 | — | — |
| 2004-12-13 | $9.84 | $14.77 | 41,000 | — | — |
| 2004-12-10 | $9.75 | $14.63 | 284,250 | — | — |
| 2004-12-09 | $9.66 | $14.50 | 38,500 | — | — |
| 2004-12-08 | $9.96 | $14.95 | 4,500 | — | — |
| 2004-12-07 | $9.94 | $14.92 | 26,500 | — | — |
| 2004-12-06 | $10.07 | $15.11 | 31,250 | — | — |
| 2004-12-03 | $10.08 | $15.13 | 71,000 | — | — |
| 2004-12-02 | $10.12 | $15.18 | 16,750 | — | — |
| 2004-12-01 | $10.18 | $15.27 | 38,750 | — | — |
| 2004-11-30 | $10.16 | $15.24 | 180,000 | — | — |
| 2004-11-29 | $10.10 | $15.16 | 106,750 | — | — |
| 2004-11-26 | $10.32 | $15.48 | 76,250 | — | — |
| 2004-11-24 | $10.20 | $15.31 | 709,500 | — | — |
| 2004-11-23 | $9.98 | $14.98 | 123,000 | — | — |
| 2004-11-22 | $9.86 | $14.80 | 431,000 | — | — |
| 2004-11-19 | $9.86 | $14.80 | 130,750 | — | — |
| 2004-11-18 | $9.95 | $14.93 | 169,750 | — | — |
| 2004-11-17 | $9.94 | $14.91 | 52,500 | — | — |
| 2004-11-16 | $9.76 | $14.65 | 714,250 | — | — |
| 2004-11-15 | $9.76 | $14.65 | 6,750 | — | — |
| 2004-11-12 | $9.82 | $14.73 | 664,500 | — | — |
| 2004-11-11 | $9.84 | $14.77 | 41,750 | — | — |
| 2004-11-10 | $9.88 | $14.83 | 275,250 | — | — |
| 2004-11-09 | $9.60 | $14.41 | 18,750 | — | — |
| 2004-11-08 | $9.36 | $14.05 | 14,250 | — | — |
| 2004-11-05 | $9.48 | $14.23 | 72,500 | — | — |
| 2004-11-04 | $9.88 | $14.83 | 210,250 | — | — |
| 2004-11-03 | $9.68 | $14.52 | 164,000 | — | — |
| 2004-11-02 | $9.40 | $14.11 | 165,500 | — | — |
| 2004-11-01 | $8.97 | $13.46 | 5,250 | — | — |
| 2004-10-29 | $9.00 | $13.50 | 156,250 | — | — |
| 2004-10-28 | $9.00 | $13.51 | 90,500 | — | — |
| 2004-10-27 | $9.05 | $13.58 | 48,000 | — | — |
| 2004-10-26 | $9.04 | $13.57 | 116,500 | — | — |
| 2004-10-25 | $9.06 | $13.59 | 22,000 | — | — |
| 2004-10-22 | $9.10 | $13.65 | 58,500 | — | — |
| 2004-10-21 | $9.06 | $13.60 | 45,500 | — | — |
| 2004-10-20 | $9.01 | $13.52 | 18,000 | — | — |
| 2004-10-19 | $9.11 | $13.67 | 111,000 | — | — |
| 2004-10-18 | $9.18 | $13.78 | 43,500 | — | — |
| 2004-10-15 | $9.12 | $13.69 | 139,750 | — | — |
| 2004-10-14 | $9.08 | $13.63 | 217,250 | — | — |
| 2004-10-13 | $9.11 | $13.67 | 4,250 | — | — |
| 2004-10-12 | $9.09 | $13.64 | 19,750 | — | — |
| 2004-10-11 | $9.16 | $13.75 | 5,500 | — | — |
| 2004-10-08 | $9.22 | $13.84 | 12,750 | — | — |
| 2004-10-07 | $9.25 | $13.88 | 21,500 | — | — |
| 2004-10-06 | $9.36 | $14.05 | 76,750 | — | — |
| 2004-10-05 | $9.40 | $14.10 | 330,250 | — | — |
| 2004-10-04 | $9.45 | $14.18 | 38,500 | — | — |
| 2004-10-01 | $9.46 | $14.20 | 108,750 | — | — |
| 2004-09-30 | $9.46 | $14.20 | 1,250 | — | — |
| 2004-09-29 | $9.50 | $14.26 | 28,750 | — | — |
| 2004-09-28 | $9.48 | $14.22 | 64,000 | — | — |
| 2004-09-27 | $9.45 | $14.18 | 5,000 | — | — |
| 2004-09-24 | $9.50 | $14.26 | 29,250 | — | — |
| 2004-09-23 | $9.60 | $14.40 | 37,500 | — | — |
| 2004-09-22 | $9.59 | $14.39 | 56,750 | — | — |
| 2004-09-21 | $9.58 | $14.38 | 107,000 | — | — |
| 2004-09-20 | $9.50 | $14.26 | 500 | — | — |
| 2004-09-17 | $9.49 | $14.24 | 250 | — | — |
| 2004-09-16 | $9.48 | $14.23 | 45,500 | — | — |
| 2004-09-15 | $9.33 | $14.00 | 34,750 | — | — |
| 2004-09-14 | $9.36 | $14.05 | 7,250 | — | — |
| 2004-09-13 | $9.35 | $14.03 | 11,750 | — | — |
| 2004-09-10 | $9.12 | $13.69 | 13,750 | — | — |
| 2004-09-09 | $9.04 | $13.57 | 1,000 | — | — |
| 2004-09-08 | $9.09 | $13.64 | 6,000 | — | — |
| 2004-09-07 | $9.22 | $13.84 | 16,750 | — | — |
| 2004-09-03 | $9.36 | $14.05 | 2,250 | — | — |
| 2004-09-02 | $9.48 | $14.23 | 23,000 | — | — |
| 2004-09-01 | $9.67 | $14.51 | 71,250 | — | — |
| 2004-08-31 | $9.44 | $14.17 | 33,250 | — | — |
| 2004-08-30 | $9.20 | $13.81 | 20,750 | — | — |
| 2004-08-27 | $9.14 | $13.72 | 26,000 | — | — |
| 2004-08-26 | $9.06 | $13.60 | 32,500 | — | — |
| 2004-08-25 | $9.00 | $13.51 | 57,250 | — | — |
| 2004-08-24 | $8.89 | $13.34 | 7,750 | — | — |
| 2004-08-23 | $8.89 | $13.34 | 48,000 | — | — |
| 2004-08-20 | $8.97 | $13.46 | 64,000 | — | — |
| 2004-08-19 | $8.66 | $13.00 | 13,750 | — | — |
| 2004-08-18 | $8.64 | $12.96 | 74,750 | — | — |
| 2004-08-17 | $8.43 | $12.65 | 80,750 | — | — |
| 2004-08-16 | $8.36 | $12.54 | 18,500 | — | — |
| 2004-08-13 | $8.34 | $12.51 | 48,750 | — | — |
| 2004-08-12 | $8.48 | $12.72 | 11,000 | — | — |
| 2004-08-11 | $8.34 | $12.51 | 4,250 | — | — |
| 2004-08-10 | $8.40 | $12.60 | 62,500 | — | — |
| 2004-08-09 | $8.54 | $12.81 | 26,250 | — | — |
| 2004-08-06 | $8.44 | $12.67 | 23,250 | — | — |
| 2004-08-05 | $8.29 | $12.44 | 750 | — | — |
| 2004-08-04 | $8.33 | $12.50 | 140,500 | — | — |
| 2004-08-03 | $8.28 | $12.42 | 44,250 | — | — |
| 2004-08-02 | $8.28 | $12.42 | 6,750 | — | — |
| 2004-07-30 | $8.31 | $12.47 | 1,750 | — | — |
| 2004-07-29 | $8.28 | $12.42 | 50,500 | — | — |
| 2004-07-28 | $8.32 | $12.48 | 113,250 | — | — |
| 2004-07-27 | $8.44 | $12.66 | 25,750 | — | — |
| 2004-07-26 | $8.40 | $12.60 | 12,250 | — | — |
| 2004-07-23 | $8.62 | $12.93 | 19,250 | — | — |
| 2004-07-22 | $8.75 | $13.13 | 21,000 | — | — |
| 2004-07-21 | $8.80 | $13.20 | 28,750 | — | — |
| 2004-07-20 | $8.80 | $13.20 | 500 | — | — |
| 2004-07-19 | $8.80 | $13.20 | 22,750 | — | — |
| 2004-07-16 | $8.78 | $13.18 | 750 | — | — |
| 2004-07-15 | $8.78 | $13.18 | 2,000 | — | — |
| 2004-07-14 | $8.76 | $13.14 | 750 | — | — |
| 2004-07-13 | $8.78 | $13.17 | 28,500 | — | — |
| 2004-07-12 | $8.78 | $13.17 | 8,500 | — | — |
| 2004-07-09 | $8.57 | $12.86 | 2,250 | — | — |
| 2004-07-08 | $8.53 | $12.80 | 1,750 | — | — |
| 2004-07-07 | $8.49 | $12.74 | 15,000 | — | — |
| 2004-07-06 | $8.47 | $12.71 | 28,000 | — | — |
| 2004-07-02 | $8.58 | $12.87 | 500 | — | — |
| 2004-07-01 | $8.56 | $12.84 | 1,250 | — | — |
| 2004-06-30 | $8.55 | $12.83 | 22,500 | — | — |
| 2004-06-29 | $8.51 | $12.77 | 31,500 | — | — |
| 2004-06-28 | $8.23 | $12.35 | 2,750 | — | — |
| 2004-06-25 | $8.20 | $12.30 | 13,250 | — | — |
| 2004-06-24 | $8.08 | $12.12 | 16,000 | — | — |
| 2004-06-23 | $7.90 | $11.85 | 50,250 | — | — |
| 2004-06-22 | $7.82 | $11.73 | 0 | — | — |
| 2004-06-21 | $7.82 | $11.73 | 10,250 | — | — |
| 2004-06-18 | $7.88 | $11.82 | 12,000 | — | — |
| 2004-06-17 | $7.79 | $11.69 | 45,250 | — | — |
| 2004-06-16 | $7.72 | $11.58 | 6,000 | — | — |
| 2004-06-15 | $7.65 | $11.48 | 17,250 | — | — |
| 2004-06-14 | $7.64 | $11.47 | 7,500 | — | — |
| 2004-06-10 | $7.66 | $11.50 | 3,250 | — | — |
| 2004-06-09 | $7.66 | $11.49 | 14,000 | — | — |
| 2004-06-08 | $7.73 | $11.60 | 4,000 | — | — |
| 2004-06-07 | $7.76 | $11.64 | 12,500 | — | — |
| 2004-06-04 | $7.60 | $11.40 | 7,500 | — | — |
| 2004-06-03 | $7.74 | $11.61 | 6,250 | — | — |
| 2004-06-02 | $7.84 | $11.76 | 3,250 | — | — |
| 2004-06-01 | $7.78 | $11.67 | 8,500 | — | — |
| 2004-05-28 | $8.02 | $12.03 | 9,750 | — | — |
| 2004-05-27 | $8.00 | $12.00 | 5,500 | — | — |
| 2004-05-26 | $7.79 | $11.69 | 5,750 | — | — |
| 2004-05-25 | $7.74 | $11.61 | 5,750 | — | — |
| 2004-05-24 | $7.73 | $11.60 | 19,000 | — | — |
| 2004-05-21 | $7.72 | $11.58 | 25,250 | — | — |
| 2004-05-20 | $7.58 | $11.37 | 6,000 | — | — |
| 2004-05-19 | $7.59 | $11.39 | 17,000 | — | — |
| 2004-05-18 | $7.47 | $11.21 | 36,000 | — | — |
| 2004-05-17 | $7.40 | $11.10 | 137,250 | — | — |
| 2004-05-14 | $7.68 | $11.53 | 14,750 | — | — |
| 2004-05-13 | $7.56 | $11.34 | 15,750 | — | — |
| 2004-05-12 | $7.54 | $11.31 | 24,750 | — | — |
| 2004-05-11 | $7.52 | $11.28 | 96,250 | — | — |
| 2004-05-10 | $7.16 | $10.74 | 66,250 | — | — |
| 2004-05-07 | $7.69 | $11.54 | 101,250 | — | — |
| 2004-05-06 | $7.96 | $11.94 | 69,500 | — | — |
| 2004-05-05 | $8.06 | $12.09 | 5,750 | — | — |
| 2004-05-04 | $8.21 | $12.32 | 5,750 | — | — |
| 2004-05-03 | $8.22 | $12.33 | 66,750 | — | — |
| 2004-04-30 | $8.34 | $12.51 | 15,250 | — | — |
| 2004-04-29 | $8.36 | $12.55 | 40,500 | — | — |
| 2004-04-28 | $8.36 | $12.54 | 16,500 | — | — |
| 2004-04-27 | $8.50 | $12.75 | 13,500 | — | — |
| 2004-04-26 | $8.56 | $12.59 | 5,500 | — | — |
| 2004-04-23 | $8.67 | $12.75 | 91,500 | — | — |
| 2004-04-22 | $8.48 | $12.47 | 75,000 | — | — |
| 2004-04-21 | $8.54 | $12.57 | 78,250 | — | — |
| 2004-04-20 | $8.95 | $13.17 | 52,250 | — | — |
| 2004-04-19 | $8.96 | $13.18 | 15,500 | — | — |
| 2004-04-16 | $8.90 | $13.09 | 46,500 | — | — |
| 2004-04-15 | $8.80 | $12.95 | 61,250 | — | — |
| 2004-04-14 | $8.92 | $13.12 | 17,500 | — | — |
| 2004-04-13 | $9.14 | $13.44 | 4,750 | — | — |
| 2004-04-12 | $9.26 | $13.62 | 6,000 | — | — |
| 2004-04-08 | $9.34 | $13.75 | 500 | — | — |
| 2004-04-07 | $9.36 | $13.76 | 20,750 | — | — |
| 2004-04-06 | $9.39 | $13.81 | 16,750 | — | — |
| 2004-04-05 | $9.48 | $13.95 | 26,250 | — | — |
| 2004-04-02 | $9.57 | $14.07 | 57,250 | — | — |
| 2004-04-01 | $9.32 | $13.71 | 32,000 | — | — |
| 2004-03-31 | $9.14 | $13.45 | 91,250 | — | — |
| 2004-03-30 | $8.88 | $13.06 | 12,500 | — | — |
| 2004-03-29 | $8.66 | $12.75 | 48,500 | — | — |
| 2004-03-26 | $8.55 | $12.58 | 66,250 | — | — |
| 2004-03-25 | $8.58 | $12.62 | 31,000 | — | — |
| 2004-03-24 | $8.58 | $12.62 | 96,250 | — | — |
| 2004-03-23 | $8.75 | $12.87 | 61,750 | — | — |
| 2004-03-22 | $8.69 | $12.78 | 52,750 | — | — |
| 2004-03-19 | $8.90 | $13.09 | 66,750 | — | — |
| 2004-03-18 | $8.70 | $12.79 | 124,750 | — | — |
| 2004-03-17 | $8.81 | $12.96 | 209,000 | — | — |
| 2004-03-16 | $9.64 | $14.18 | 52,500 | — | — |
| 2004-03-15 | $9.62 | $14.15 | 25,750 | — | — |
| 2004-03-12 | $9.80 | $14.42 | 3,250 | — | — |
| 2004-03-11 | $9.90 | $14.56 | 47,500 | — | — |
| 2004-03-10 | $10.04 | $14.76 | 53,000 | — | — |
| 2004-03-09 | $10.04 | $14.76 | 22,250 | — | — |
| 2004-03-08 | $9.91 | $14.58 | 7,250 | — | — |
| 2004-03-05 | $9.86 | $14.50 | 25,000 | — | — |
| 2004-03-04 | $9.84 | $14.47 | 27,000 | — | — |
| 2004-03-03 | $10.03 | $14.76 | 57,750 | — | — |
| 2004-03-02 | $10.18 | $14.98 | 52,250 | — | — |
| 2004-03-01 | $9.97 | $14.67 | 45,000 | — | — |
| 2004-02-27 | $9.74 | $14.33 | 25,500 | — | — |
| 2004-02-26 | $9.67 | $14.22 | 20,000 | — | — |
| 2004-02-25 | $9.63 | $14.16 | 17,500 | — | — |
| 2004-02-24 | $9.42 | $13.86 | 31,000 | — | — |
| 2004-02-23 | $9.33 | $13.73 | 23,750 | — | — |
| 2004-02-20 | $9.36 | $13.77 | 32,000 | — | — |
| 2004-02-19 | $9.53 | $14.02 | 40,750 | — | — |
| 2004-02-18 | $9.40 | $13.83 | 30,750 | — | — |
| 2004-02-17 | $9.20 | $13.53 | 38,250 | — | — |
| 2004-02-13 | $8.85 | $13.02 | 11,250 | — | — |
| 2004-02-12 | $8.77 | $12.90 | 33,750 | — | — |
| 2004-02-11 | $8.73 | $12.84 | 160,750 | — | — |
| 2004-02-10 | $8.64 | $12.70 | 18,000 | — | — |
| 2004-02-09 | $8.77 | $12.90 | 159,250 | — | — |
| 2004-02-06 | $8.60 | $12.66 | 39,500 | — | — |
| 2004-02-05 | $8.53 | $12.54 | 51,750 | — | — |
| 2004-02-04 | $8.65 | $12.72 | 66,250 | — | — |
| 2004-02-03 | $8.61 | $12.67 | 43,250 | — | — |
| 2004-02-02 | $8.70 | $12.80 | 117,000 | — | — |
| 2004-01-30 | $8.69 | $12.79 | 110,250 | — | — |
| 2004-01-29 | $8.76 | $12.89 | 33,000 | — | — |
| 2004-01-28 | $8.96 | $13.18 | 15,500 | — | — |
| 2004-01-27 | $9.04 | $13.30 | 8,000 | — | — |
| 2004-01-26 | $9.05 | $13.31 | 19,250 | — | — |
| 2004-01-23 | $9.25 | $13.61 | 5,000 | — | — |
| 2004-01-22 | $9.26 | $13.63 | 19,250 | — | — |
| 2004-01-21 | $9.16 | $13.47 | 35,750 | — | — |
| 2004-01-20 | $9.17 | $13.49 | 29,250 | — | — |
| 2004-01-16 | $9.16 | $13.47 | 41,500 | — | — |
| 2004-01-15 | $9.11 | $13.40 | 46,250 | — | — |
| 2004-01-14 | $9.41 | $13.84 | 31,750 | — | — |
| 2004-01-13 | $9.53 | $14.02 | 19,250 | — | — |
| 2004-01-12 | $9.37 | $13.79 | 23,000 | — | — |
| 2004-01-09 | $9.17 | $13.49 | 19,250 | — | — |
| 2004-01-08 | $8.96 | $13.19 | 12,500 | — | — |
| 2004-01-07 | $8.80 | $12.94 | 14,500 | — | — |
| 2004-01-06 | $8.76 | $12.88 | 9,000 | — | — |
| 2004-01-05 | $8.78 | $12.92 | 21,500 | — | — |
| 2004-01-02 | $8.70 | $12.79 | 27,250 | — | — |