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
- 1989-01-03 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 | $14.25 | $14.25 | 43,300 | — | — |
| 2004-12-30 | $13.75 | $13.75 | 16,200 | — | — |
| 2004-12-29 | $14.00 | $14.00 | 5,300 | — | — |
| 2004-12-28 | $14.00 | $14.00 | 3,400 | — | — |
| 2004-12-27 | $14.00 | $14.00 | 4,300 | — | — |
| 2004-12-23 | $14.00 | $14.00 | 57,800 | — | — |
| 2004-12-22 | $14.00 | $14.00 | 2,300 | — | — |
| 2004-12-21 | $14.00 | $14.00 | 7,600 | — | — |
| 2004-12-20 | $15.00 | $15.00 | 1,600 | — | — |
| 2004-12-17 | $15.50 | $15.50 | 100 | — | — |
| 2004-12-16 | $15.00 | $15.00 | 115,600 | — | — |
| 2004-12-15 | $13.50 | $13.50 | 29,900 | — | — |
| 2004-12-14 | $16.00 | $16.00 | 3,000 | — | — |
| 2004-12-13 | $15.75 | $15.75 | 0 | — | — |
| 2004-12-10 | $15.75 | $15.75 | 0 | — | — |
| 2004-12-09 | $15.75 | $15.75 | 2,500 | — | — |
| 2004-12-08 | $17.00 | $17.00 | 0 | — | — |
| 2004-12-07 | $17.00 | $17.00 | 1,500 | — | — |
| 2004-12-06 | $17.00 | $17.00 | 2,600 | — | — |
| 2004-12-03 | $16.50 | $16.50 | 9,000 | — | — |
| 2004-12-02 | $16.50 | $16.50 | 0 | — | — |
| 2004-12-01 | $16.50 | $16.50 | 3,600 | — | — |
| 2004-11-30 | $16.50 | $16.50 | 19,000 | — | — |
| 2004-11-29 | $15.75 | $15.75 | 0 | — | — |
| 2004-11-26 | $15.75 | $15.75 | 300 | — | — |
| 2004-11-24 | $15.25 | $15.25 | 1,600 | — | — |
| 2004-11-23 | $15.00 | $15.00 | 6,000 | — | — |
| 2004-11-22 | $15.50 | $15.50 | 200 | — | — |
| 2004-11-19 | $15.50 | $15.50 | 14,800 | — | — |
| 2004-11-18 | $15.30 | $15.30 | 200 | — | — |
| 2004-11-17 | $14.50 | $14.50 | 6,100 | — | — |
| 2004-11-16 | $14.50 | $14.50 | 22,800 | — | — |
| 2004-11-15 | $15.00 | $15.00 | 8,200 | — | — |
| 2004-11-12 | $15.50 | $15.50 | 2,400 | — | — |
| 2004-11-11 | $16.00 | $16.00 | 600 | — | — |
| 2004-11-10 | $15.50 | $15.50 | 2,300 | — | — |
| 2004-11-09 | $16.00 | $16.00 | 3,500 | — | — |
| 2004-11-08 | $17.00 | $17.00 | 0 | — | — |
| 2004-11-05 | $17.00 | $17.00 | 700 | — | — |
| 2004-11-04 | $16.95 | $16.95 | 1,100 | — | — |
| 2004-11-03 | $17.00 | $17.00 | 900 | — | — |
| 2004-11-02 | $16.75 | $16.75 | 2,900 | — | — |
| 2004-11-01 | $16.75 | $16.75 | 1,700 | — | — |
| 2004-10-29 | $16.50 | $16.50 | 6,000 | — | — |
| 2004-10-28 | $15.50 | $15.50 | 500 | — | — |
| 2004-10-27 | $15.50 | $15.50 | 3,900 | — | — |
| 2004-10-26 | $15.65 | $15.65 | 2,300 | — | — |
| 2004-10-25 | $15.75 | $15.75 | 0 | — | — |
| 2004-10-22 | $15.75 | $15.75 | 700 | — | — |
| 2004-10-21 | $16.00 | $16.00 | 1,000 | — | — |
| 2004-10-20 | $16.50 | $16.50 | 9,800 | — | — |
| 2004-10-19 | $15.80 | $15.80 | 10,900 | — | — |
| 2004-10-18 | $14.75 | $14.75 | 15,800 | — | — |
| 2004-10-15 | $13.00 | $13.00 | 4,100 | — | — |
| 2004-10-14 | $11.70 | $11.70 | 1,500 | — | — |
| 2004-10-13 | $11.80 | $11.80 | 3,000 | — | — |
| 2004-10-12 | $12.00 | $12.00 | 900 | — | — |
| 2004-10-11 | $12.00 | $12.00 | 0 | — | — |
| 2004-10-08 | $12.00 | $12.00 | 12,700 | — | — |
| 2004-10-07 | $11.70 | $11.70 | 200 | — | — |
| 2004-10-06 | $11.90 | $11.90 | 1,900 | — | — |
| 2004-10-05 | $12.00 | $12.00 | 2,700 | — | — |
| 2004-10-04 | $12.05 | $12.05 | 12,900 | — | — |
| 2004-10-01 | $12.00 | $12.00 | 5,000 | — | — |
| 2004-09-30 | $12.00 | $12.00 | 19,700 | — | — |
| 2004-09-29 | $12.00 | $12.00 | 17,600 | — | — |
| 2004-09-28 | $12.10 | $12.10 | 3,500 | — | — |
| 2004-09-27 | $12.25 | $12.25 | 1,200 | — | — |
| 2004-09-24 | $12.00 | $12.00 | 0 | — | — |
| 2004-09-23 | $12.00 | $12.00 | 24,600 | — | — |
| 2004-09-22 | $12.00 | $12.00 | 6,600 | — | — |
| 2004-09-21 | $12.00 | $12.00 | 2,000 | — | — |
| 2004-09-20 | $12.00 | $12.00 | 600 | — | — |
| 2004-09-17 | $12.10 | $12.10 | 100 | — | — |
| 2004-09-16 | $12.25 | $12.25 | 700 | — | — |
| 2004-09-15 | $12.00 | $12.00 | 9,100 | — | — |
| 2004-09-14 | $12.00 | $12.00 | 0 | — | — |
| 2004-09-13 | $12.00 | $12.00 | 3,100 | — | — |
| 2004-09-10 | $12.50 | $12.50 | 200 | — | — |
| 2004-09-09 | $12.50 | $12.50 | 0 | — | — |
| 2004-09-08 | $12.50 | $12.50 | 600 | — | — |
| 2004-09-07 | $12.50 | $12.50 | 1,600 | — | — |
| 2004-09-03 | $13.00 | $13.00 | 0 | — | — |
| 2004-09-02 | $13.00 | $13.00 | 0 | — | — |
| 2004-09-01 | $13.00 | $13.00 | 2,300 | — | — |
| 2004-08-31 | $12.90 | $12.90 | 9,200 | — | — |
| 2004-08-30 | $11.50 | $11.50 | 0 | — | — |
| 2004-08-27 | $11.50 | $11.50 | 0 | — | — |
| 2004-08-26 | $11.50 | $11.50 | 2,100 | — | — |
| 2004-08-25 | $11.25 | $11.25 | 1,000 | — | — |
| 2004-08-24 | $11.00 | $11.00 | 0 | — | — |
| 2004-08-23 | $11.00 | $11.00 | 0 | — | — |
| 2004-08-20 | $11.00 | $11.00 | 0 | — | — |
| 2004-08-19 | $11.00 | $11.00 | 200 | — | — |
| 2004-08-18 | $11.00 | $11.00 | 400 | — | — |
| 2004-08-17 | $11.00 | $11.00 | 1,200 | — | — |
| 2004-08-16 | $11.00 | $11.00 | 5,100 | — | — |
| 2004-08-13 | $11.00 | $11.00 | 12,200 | — | — |
| 2004-08-12 | $11.25 | $11.25 | 11,700 | — | — |
| 2004-08-11 | $12.00 | $12.00 | 1,400 | — | — |
| 2004-08-10 | $12.50 | $12.50 | 1,200 | — | — |
| 2004-08-09 | $12.50 | $12.50 | 2,500 | — | — |
| 2004-08-06 | $12.50 | $12.50 | 4,500 | — | — |
| 2004-08-05 | $13.00 | $13.00 | 52,600 | — | — |
| 2004-08-04 | $14.50 | $14.50 | 100 | — | — |
| 2004-08-03 | $13.88 | $13.88 | 2,500 | — | — |
| 2004-08-02 | $13.75 | $13.75 | 4,700 | — | — |
| 2004-07-30 | $15.00 | $15.00 | 29,400 | — | — |
| 2004-07-29 | $14.00 | $14.00 | 2,600 | — | — |
| 2004-07-28 | $14.00 | $14.00 | 1,000 | — | — |
| 2004-07-27 | $14.00 | $14.00 | 700 | — | — |
| 2004-07-26 | $14.00 | $14.00 | 4,700 | — | — |
| 2004-07-23 | $14.00 | $14.00 | 108,200 | — | — |
| 2004-07-22 | $14.10 | $14.10 | 9,000 | — | — |
| 2004-07-21 | $14.50 | $14.50 | 5,200 | — | — |
| 2004-07-20 | $13.00 | $13.00 | 1,500 | — | — |
| 2004-07-19 | $15.50 | $15.50 | 14,400 | — | — |
| 2004-07-16 | $15.00 | $15.00 | 18,200 | — | — |
| 2004-07-15 | $11.50 | $11.50 | 2,200 | — | — |
| 2004-07-14 | $11.00 | $11.00 | 1,800 | — | — |
| 2004-07-13 | $11.00 | $11.00 | 4,500 | — | — |
| 2004-07-12 | $11.25 | $11.25 | 2,300 | — | — |
| 2004-07-09 | $10.75 | $10.75 | 10,800 | — | — |
| 2004-07-08 | $11.25 | $11.25 | 15,400 | — | — |
| 2004-07-07 | $9.50 | $9.50 | 11,200 | — | — |
| 2004-07-06 | $8.50 | $8.50 | 2,600 | — | — |
| 2004-07-02 | $8.50 | $8.50 | 2,000 | — | — |
| 2004-07-01 | $8.50 | $8.50 | 2,000 | — | — |
| 2004-06-30 | $8.50 | $8.50 | 2,900 | — | — |
| 2004-06-29 | $8.60 | $8.60 | 2,500 | — | — |
| 2004-06-28 | $8.60 | $8.60 | 2,700 | — | — |
| 2004-06-25 | $8.60 | $8.60 | 2,700 | — | — |
| 2004-06-24 | $8.50 | $8.50 | 2,500 | — | — |
| 2004-06-23 | $8.50 | $8.50 | 2,000 | — | — |
| 2004-06-22 | $8.55 | $8.55 | 7,100 | — | — |
| 2004-06-21 | $8.50 | $8.50 | 2,200 | — | — |
| 2004-06-18 | $8.50 | $8.50 | 7,300 | — | — |
| 2004-06-17 | $8.50 | $8.50 | 5,900 | — | — |
| 2004-06-16 | $8.50 | $8.50 | 7,400 | — | — |
| 2004-06-15 | $8.50 | $8.50 | 0 | — | — |
| 2004-06-14 | $8.50 | $8.50 | 2,500 | — | — |
| 2004-06-10 | $8.50 | $8.50 | 2,000 | — | — |
| 2004-06-09 | $8.50 | $8.50 | 1,300 | — | — |
| 2004-06-08 | $8.50 | $8.50 | 0 | — | — |
| 2004-06-07 | $8.50 | $8.50 | 3,700 | — | — |
| 2004-06-04 | $8.50 | $8.50 | 2,100 | — | — |
| 2004-06-03 | $8.50 | $8.50 | 1,200 | — | — |
| 2004-06-02 | $8.65 | $8.65 | 100 | — | — |
| 2004-06-01 | $8.55 | $8.55 | 7,500 | — | — |
| 2004-05-28 | $8.51 | $8.51 | 0 | — | — |
| 2004-05-27 | $8.51 | $8.51 | 2,000 | — | — |
| 2004-05-26 | $8.70 | $8.70 | 0 | — | — |
| 2004-05-25 | $8.70 | $8.70 | 2,700 | — | — |
| 2004-05-24 | $8.75 | $8.75 | 1,900 | — | — |
| 2004-05-21 | $8.50 | $8.50 | 1,100 | — | — |
| 2004-05-20 | $8.60 | $8.60 | 900 | — | — |
| 2004-05-19 | $8.49 | $8.49 | 8,500 | — | — |
| 2004-05-18 | $8.35 | $8.35 | 400 | — | — |
| 2004-05-17 | $8.50 | $8.50 | 16,100 | — | — |
| 2004-05-14 | $8.55 | $8.55 | 400 | — | — |
| 2004-05-13 | $8.65 | $8.65 | 700 | — | — |
| 2004-05-12 | $8.50 | $8.50 | 18,100 | — | — |
| 2004-05-11 | $8.40 | $8.40 | 4,700 | — | — |
| 2004-05-10 | $8.15 | $8.15 | 2,300 | — | — |
| 2004-05-07 | $8.33 | $8.33 | 18,000 | — | — |
| 2004-05-06 | $8.00 | $8.00 | 4,500 | — | — |
| 2004-05-05 | $8.20 | $8.20 | 6,300 | — | — |
| 2004-05-04 | $8.00 | $8.00 | 9,800 | — | — |
| 2004-05-03 | $7.30 | $7.30 | 8,500 | — | — |
| 2004-04-30 | $7.15 | $7.15 | 3,400 | — | — |
| 2004-04-29 | $7.15 | $7.15 | 12,000 | — | — |
| 2004-04-28 | $7.15 | $7.15 | 6,300 | — | — |
| 2004-04-27 | $7.10 | $7.10 | 2,600 | — | — |
| 2004-04-26 | $7.20 | $7.20 | 500 | — | — |
| 2004-04-23 | $7.20 | $7.20 | 5,600 | — | — |
| 2004-04-22 | $7.10 | $7.10 | 4,300 | — | — |
| 2004-04-21 | $7.15 | $7.15 | 2,400 | — | — |
| 2004-04-20 | $7.15 | $7.15 | 1,500 | — | — |
| 2004-04-19 | $7.12 | $7.12 | 800 | — | — |
| 2004-04-16 | $7.12 | $7.12 | 200 | — | — |
| 2004-04-15 | $7.25 | $7.25 | 300 | — | — |
| 2004-04-14 | $7.25 | $7.25 | 200 | — | — |
| 2004-04-13 | $7.27 | $7.27 | 3,700 | — | — |
| 2004-04-12 | $7.25 | $7.25 | 1,100 | — | — |
| 2004-04-08 | $7.10 | $7.10 | 2,000 | — | — |
| 2004-04-07 | $7.30 | $7.30 | 14,700 | — | — |
| 2004-04-06 | $7.24 | $7.24 | 500 | — | — |
| 2004-04-05 | $7.10 | $7.10 | 2,500 | — | — |
| 2004-04-02 | $7.20 | $7.20 | 7,200 | — | — |
| 2004-04-01 | $7.10 | $7.10 | 1,800 | — | — |
| 2004-03-31 | $7.15 | $7.15 | 4,900 | — | — |
| 2004-03-30 | $7.10 | $7.10 | 200 | — | — |
| 2004-03-29 | $7.10 | $7.10 | 14,100 | — | — |
| 2004-03-26 | $7.25 | $7.25 | 10,900 | — | — |
| 2004-03-25 | $7.30 | $7.30 | 1,400 | — | — |
| 2004-03-24 | $7.25 | $7.25 | 3,900 | — | — |
| 2004-03-23 | $7.25 | $7.25 | 1,600 | — | — |
| 2004-03-22 | $7.25 | $7.25 | 6,100 | — | — |
| 2004-03-19 | $7.00 | $7.00 | 7,500 | — | — |
| 2004-03-18 | $7.25 | $7.25 | 3,500 | — | — |
| 2004-03-17 | $7.25 | $7.25 | 2,600 | — | — |
| 2004-03-16 | $7.25 | $7.25 | 1,900 | — | — |
| 2004-03-15 | $7.45 | $7.45 | 7,000 | — | — |
| 2004-03-12 | $7.50 | $7.50 | 5,100 | — | — |
| 2004-03-11 | $7.60 | $7.60 | 4,200 | — | — |
| 2004-03-10 | $7.55 | $7.55 | 5,500 | — | — |
| 2004-03-09 | $7.50 | $7.50 | 8,100 | — | — |
| 2004-03-08 | $7.30 | $7.30 | 5,600 | — | — |
| 2004-03-05 | $7.25 | $7.25 | 1,200 | — | — |
| 2004-03-04 | $7.25 | $7.25 | 8,000 | — | — |
| 2004-03-03 | $7.25 | $7.25 | 4,600 | — | — |
| 2004-03-02 | $7.30 | $7.30 | 1,400 | — | — |
| 2004-03-01 | $7.35 | $7.35 | 1,500 | — | — |
| 2004-02-27 | $7.30 | $7.30 | 3,800 | — | — |
| 2004-02-26 | $7.55 | $7.55 | 5,600 | — | — |
| 2004-02-25 | $7.53 | $7.53 | 6,400 | — | — |
| 2004-02-24 | $7.50 | $7.50 | 15,500 | — | — |
| 2004-02-23 | $7.55 | $7.55 | 46,200 | — | — |
| 2004-02-20 | $7.15 | $7.15 | 3,100 | — | — |
| 2004-02-19 | $6.95 | $6.95 | 15,300 | — | — |
| 2004-02-18 | $6.50 | $6.50 | 11,600 | — | — |
| 2004-02-17 | $6.25 | $6.25 | 11,000 | — | — |
| 2004-02-13 | $6.00 | $6.00 | 1,400 | — | — |
| 2004-02-12 | $5.80 | $5.80 | 33,200 | — | — |
| 2004-02-11 | $5.69 | $5.69 | 3,800 | — | — |
| 2004-02-10 | $5.70 | $5.70 | 47,500 | — | — |
| 2004-02-09 | $5.65 | $5.65 | 16,300 | — | — |
| 2004-02-06 | $5.55 | $5.55 | 5,000 | — | — |
| 2004-02-05 | $5.57 | $5.57 | 11,300 | — | — |
| 2004-02-04 | $5.51 | $5.51 | 14,900 | — | — |
| 2004-02-03 | $5.40 | $5.40 | 11,600 | — | — |
| 2004-02-02 | $5.41 | $5.41 | 30,200 | — | — |
| 2004-01-30 | $5.25 | $5.25 | 0 | — | — |
| 2004-01-29 | $5.25 | $5.25 | 9,900 | — | — |
| 2004-01-28 | $5.55 | $5.55 | 10,000 | — | — |
| 2004-01-27 | $5.52 | $5.52 | 2,800 | — | — |
| 2004-01-26 | $5.50 | $5.50 | 6,100 | — | — |
| 2004-01-23 | $5.75 | $5.75 | 4,400 | — | — |
| 2004-01-22 | $5.50 | $5.50 | 2,600 | — | — |
| 2004-01-21 | $4.98 | $4.98 | 2,600 | — | — |
| 2004-01-20 | $5.20 | $5.20 | 10,600 | — | — |
| 2004-01-16 | $5.00 | $5.00 | 24,100 | — | — |
| 2004-01-15 | $4.95 | $4.95 | 5,000 | — | — |
| 2004-01-14 | $4.95 | $4.95 | 4,400 | — | — |
| 2004-01-13 | $4.95 | $4.95 | 3,000 | — | — |
| 2004-01-12 | $4.95 | $4.95 | 1,200 | — | — |
| 2004-01-09 | $5.00 | $5.00 | 8,200 | — | — |
| 2004-01-08 | $4.95 | $4.95 | 8,100 | — | — |
| 2004-01-07 | $5.00 | $5.00 | 5,000 | — | — |
| 2004-01-06 | $5.00 | $5.00 | 16,700 | — | — |
| 2004-01-05 | $4.85 | $4.85 | 800 | — | — |
| 2004-01-02 | $4.80 | $4.80 | 1,900 | — | — |