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
- 2002-11-01 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 | $9.11 | $9.11 | 9,100 | — | — |
| 2004-12-30 | $9.00 | $9.00 | 38,500 | — | — |
| 2004-12-29 | $8.57 | $8.57 | 15,400 | — | — |
| 2004-12-28 | $8.56 | $8.56 | 16,800 | — | — |
| 2004-12-27 | $8.50 | $8.50 | 17,900 | — | — |
| 2004-12-23 | $8.71 | $8.71 | 5,600 | — | — |
| 2004-12-22 | $8.47 | $8.47 | 18,700 | — | — |
| 2004-12-21 | $8.54 | $8.54 | 67,400 | — | — |
| 2004-12-20 | $8.51 | $8.51 | 24,500 | — | — |
| 2004-12-17 | $8.54 | $8.54 | 14,000 | — | — |
| 2004-12-16 | $8.57 | $8.57 | 16,200 | — | — |
| 2004-12-15 | $8.80 | $8.80 | 32,900 | — | — |
| 2004-12-14 | $8.59 | $8.59 | 31,800 | — | — |
| 2004-12-13 | $8.32 | $8.32 | 17,400 | — | — |
| 2004-12-10 | $8.22 | $8.22 | 3,400 | — | — |
| 2004-12-09 | $8.30 | $8.30 | 39,000 | — | — |
| 2004-12-08 | $8.05 | $8.05 | 4,100 | — | — |
| 2004-12-07 | $8.11 | $8.11 | 22,600 | — | — |
| 2004-12-06 | $8.09 | $8.09 | 126,100 | — | — |
| 2004-12-03 | $8.01 | $8.01 | 45,000 | — | — |
| 2004-12-02 | $8.11 | $8.11 | 11,300 | — | — |
| 2004-12-01 | $8.18 | $8.18 | 20,100 | — | — |
| 2004-11-30 | $8.06 | $8.06 | 6,000 | — | — |
| 2004-11-29 | $8.03 | $8.03 | 77,300 | — | — |
| 2004-11-26 | $8.27 | $8.27 | 3,300 | — | — |
| 2004-11-24 | $8.19 | $8.19 | 451,100 | — | — |
| 2004-11-23 | $8.00 | $8.00 | 44,700 | — | — |
| 2004-11-22 | $8.14 | $8.14 | 15,200 | — | — |
| 2004-11-19 | $8.07 | $8.07 | 6,200 | — | — |
| 2004-11-18 | $8.10 | $8.10 | 4,500 | — | — |
| 2004-11-17 | $8.12 | $8.12 | 6,100 | — | — |
| 2004-11-16 | $8.20 | $8.20 | 292,000 | — | — |
| 2004-11-15 | $8.25 | $8.25 | 16,100 | — | — |
| 2004-11-12 | $8.32 | $8.32 | 13,600 | — | — |
| 2004-11-11 | $8.00 | $8.00 | 17,000 | — | — |
| 2004-11-10 | $8.03 | $8.03 | 14,000 | — | — |
| 2004-11-09 | $7.85 | $7.85 | 17,600 | — | — |
| 2004-11-08 | $8.06 | $8.06 | 24,200 | — | — |
| 2004-11-05 | $7.53 | $7.53 | 12,800 | — | — |
| 2004-11-04 | $7.53 | $7.53 | 72,300 | — | — |
| 2004-11-03 | $7.50 | $7.50 | 21,300 | — | — |
| 2004-11-02 | $7.72 | $7.72 | 44,700 | — | — |
| 2004-11-01 | $7.55 | $7.55 | 12,500 | — | — |
| 2004-10-29 | $7.54 | $7.54 | 50,500 | — | — |
| 2004-10-28 | $7.51 | $7.51 | 30,300 | — | — |
| 2004-10-27 | $7.59 | $7.59 | 160,600 | — | — |
| 2004-10-26 | $8.15 | $8.15 | 46,400 | — | — |
| 2004-10-25 | $8.45 | $8.45 | 47,600 | — | — |
| 2004-10-22 | $8.75 | $8.75 | 9,600 | — | — |
| 2004-10-21 | $8.80 | $8.80 | 39,500 | — | — |
| 2004-10-20 | $8.75 | $8.75 | 40,600 | — | — |
| 2004-10-19 | $8.75 | $8.75 | 140,100 | — | — |
| 2004-10-18 | $8.55 | $8.55 | 28,800 | — | — |
| 2004-10-15 | $8.57 | $8.57 | 33,400 | — | — |
| 2004-10-14 | $8.41 | $8.41 | 11,700 | — | — |
| 2004-10-13 | $8.55 | $8.55 | 41,500 | — | — |
| 2004-10-12 | $8.32 | $8.32 | 9,000 | — | — |
| 2004-10-11 | $8.67 | $8.67 | 41,900 | — | — |
| 2004-10-08 | $8.58 | $8.58 | 13,400 | — | — |
| 2004-10-07 | $8.59 | $8.59 | 20,100 | — | — |
| 2004-10-06 | $8.19 | $8.19 | 143,600 | — | — |
| 2004-10-05 | $8.45 | $8.45 | 30,200 | — | — |
| 2004-10-04 | $8.53 | $8.53 | 69,000 | — | — |
| 2004-10-01 | $8.28 | $8.28 | 47,800 | — | — |
| 2004-09-30 | $7.90 | $7.90 | 40,800 | — | — |
| 2004-09-29 | $8.09 | $8.09 | 27,800 | — | — |
| 2004-09-28 | $8.08 | $8.08 | 8,600 | — | — |
| 2004-09-27 | $8.20 | $8.20 | 8,400 | — | — |
| 2004-09-24 | $8.30 | $8.30 | 150,000 | — | — |
| 2004-09-23 | $8.05 | $8.05 | 24,100 | — | — |
| 2004-09-22 | $8.22 | $8.22 | 26,200 | — | — |
| 2004-09-21 | $8.22 | $8.22 | 25,200 | — | — |
| 2004-09-20 | $8.22 | $8.22 | 13,900 | — | — |
| 2004-09-17 | $8.19 | $8.19 | 25,800 | — | — |
| 2004-09-16 | $8.22 | $8.22 | 15,300 | — | — |
| 2004-09-15 | $8.29 | $8.29 | 26,900 | — | — |
| 2004-09-14 | $8.29 | $8.29 | 29,300 | — | — |
| 2004-09-13 | $8.44 | $8.44 | 98,300 | — | — |
| 2004-09-10 | $7.96 | $7.96 | 24,100 | — | — |
| 2004-09-09 | $7.95 | $7.95 | 40,500 | — | — |
| 2004-09-08 | $7.98 | $7.98 | 29,900 | — | — |
| 2004-09-07 | $7.95 | $7.95 | 42,200 | — | — |
| 2004-09-03 | $7.79 | $7.79 | 36,900 | — | — |
| 2004-09-02 | $7.86 | $7.86 | 35,300 | — | — |
| 2004-09-01 | $7.50 | $7.50 | 1,450,500 | — | — |
| 2004-08-31 | $7.15 | $7.15 | 60,400 | — | — |
| 2004-08-30 | $7.19 | $7.19 | 49,000 | — | — |
| 2004-08-27 | $7.28 | $7.28 | 78,400 | — | — |
| 2004-08-26 | $7.08 | $7.08 | 38,800 | — | — |
| 2004-08-25 | $6.70 | $6.70 | 112,200 | — | — |
| 2004-08-24 | $6.65 | $6.65 | 99,400 | — | — |
| 2004-08-23 | $6.96 | $6.96 | 68,900 | — | — |
| 2004-08-20 | $6.88 | $6.88 | 155,700 | — | — |
| 2004-08-19 | $7.06 | $7.06 | 117,500 | — | — |
| 2004-08-18 | $7.25 | $7.25 | 55,400 | — | — |
| 2004-08-17 | $7.36 | $7.36 | 118,300 | — | — |
| 2004-08-16 | $7.43 | $7.43 | 51,000 | — | — |
| 2004-08-13 | $7.27 | $7.27 | 76,900 | — | — |
| 2004-08-12 | $7.29 | $7.29 | 32,000 | — | — |
| 2004-08-11 | $7.29 | $7.29 | 131,700 | — | — |
| 2004-08-10 | $7.22 | $7.22 | 63,700 | — | — |
| 2004-08-09 | $7.23 | $7.23 | 16,300 | — | — |
| 2004-08-06 | $7.42 | $7.42 | 25,300 | — | — |
| 2004-08-05 | $7.82 | $7.82 | 37,000 | — | — |
| 2004-08-04 | $7.67 | $7.67 | 38,400 | — | — |
| 2004-08-03 | $7.83 | $7.83 | 61,000 | — | — |
| 2004-08-02 | $7.68 | $7.68 | 113,600 | — | — |
| 2004-07-30 | $7.50 | $7.50 | 52,000 | — | — |
| 2004-07-29 | $7.50 | $7.50 | 51,000 | — | — |
| 2004-07-28 | $7.50 | $7.50 | 42,300 | — | — |
| 2004-07-27 | $7.60 | $7.60 | 56,900 | — | — |
| 2004-07-26 | $7.51 | $7.51 | 89,200 | — | — |
| 2004-07-23 | $7.52 | $7.52 | 145,800 | — | — |
| 2004-07-22 | $7.64 | $7.64 | 54,200 | — | — |
| 2004-07-21 | $7.20 | $7.20 | 11,900 | — | — |
| 2004-07-20 | $7.50 | $7.50 | 31,200 | — | — |
| 2004-07-19 | $7.42 | $7.42 | 77,400 | — | — |
| 2004-07-16 | $7.46 | $7.46 | 25,300 | — | — |
| 2004-07-15 | $7.32 | $7.32 | 52,800 | — | — |
| 2004-07-14 | $7.50 | $7.50 | 44,100 | — | — |
| 2004-07-13 | $7.62 | $7.62 | 33,900 | — | — |
| 2004-07-12 | $7.65 | $7.65 | 38,900 | — | — |
| 2004-07-09 | $7.75 | $7.75 | 43,400 | — | — |
| 2004-07-08 | $7.61 | $7.61 | 71,000 | — | — |
| 2004-07-07 | $7.65 | $7.65 | 61,200 | — | — |
| 2004-07-06 | $7.87 | $7.87 | 97,800 | — | — |
| 2004-07-02 | $7.95 | $7.95 | 13,100 | — | — |
| 2004-07-01 | $7.84 | $7.84 | 41,200 | — | — |
| 2004-06-30 | $7.91 | $7.91 | 38,200 | — | — |
| 2004-06-29 | $7.84 | $7.84 | 54,800 | — | — |
| 2004-06-28 | $7.90 | $7.90 | 104,300 | — | — |
| 2004-06-25 | $7.74 | $7.74 | 1,091,000 | — | — |
| 2004-06-24 | $7.73 | $7.73 | 73,400 | — | — |
| 2004-06-23 | $7.72 | $7.72 | 225,200 | — | — |
| 2004-06-22 | $7.88 | $7.88 | 62,600 | — | — |
| 2004-06-21 | $7.95 | $7.95 | 66,800 | — | — |
| 2004-06-18 | $7.98 | $7.98 | 150,600 | — | — |
| 2004-06-17 | $7.84 | $7.84 | 46,600 | — | — |
| 2004-06-16 | $8.03 | $8.03 | 36,000 | — | — |
| 2004-06-15 | $8.00 | $8.00 | 102,500 | — | — |
| 2004-06-14 | $8.28 | $8.28 | 49,800 | — | — |
| 2004-06-10 | $8.89 | $8.89 | 37,100 | — | — |
| 2004-06-09 | $9.12 | $9.12 | 31,000 | — | — |
| 2004-06-08 | $9.52 | $9.52 | 57,200 | — | — |
| 2004-06-07 | $9.20 | $9.20 | 68,900 | — | — |
| 2004-06-04 | $8.19 | $8.19 | 75,600 | — | — |
| 2004-06-03 | $8.07 | $8.07 | 13,900 | — | — |
| 2004-06-02 | $8.01 | $8.01 | 23,700 | — | — |
| 2004-06-01 | $8.15 | $8.15 | 28,800 | — | — |
| 2004-05-28 | $8.00 | $8.00 | 29,500 | — | — |
| 2004-05-27 | $7.96 | $7.96 | 33,100 | — | — |
| 2004-05-26 | $7.95 | $7.95 | 52,600 | — | — |
| 2004-05-25 | $8.09 | $8.09 | 31,400 | — | — |
| 2004-05-24 | $7.81 | $7.81 | 33,700 | — | — |
| 2004-05-21 | $8.01 | $8.01 | 42,200 | — | — |
| 2004-05-20 | $8.00 | $8.00 | 28,100 | — | — |
| 2004-05-19 | $8.00 | $8.00 | 46,600 | — | — |
| 2004-05-18 | $8.03 | $8.03 | 75,600 | — | — |
| 2004-05-17 | $7.94 | $7.94 | 31,200 | — | — |
| 2004-05-14 | $8.20 | $8.20 | 40,900 | — | — |
| 2004-05-13 | $8.29 | $8.29 | 30,400 | — | — |
| 2004-05-12 | $8.45 | $8.45 | 57,000 | — | — |
| 2004-05-11 | $8.39 | $8.39 | 91,500 | — | — |
| 2004-05-10 | $8.43 | $8.43 | 65,100 | — | — |
| 2004-05-07 | $8.04 | $8.04 | 200,200 | — | — |
| 2004-05-06 | $8.30 | $8.30 | 41,700 | — | — |
| 2004-05-05 | $8.51 | $8.51 | 60,400 | — | — |
| 2004-05-04 | $8.26 | $8.26 | 24,100 | — | — |
| 2004-05-03 | $7.87 | $7.87 | 107,900 | — | — |
| 2004-04-30 | $8.20 | $8.20 | 92,100 | — | — |
| 2004-04-29 | $8.48 | $8.48 | 21,300 | — | — |
| 2004-04-28 | $8.61 | $8.61 | 28,900 | — | — |
| 2004-04-27 | $9.05 | $9.05 | 30,000 | — | — |
| 2004-04-26 | $8.93 | $8.93 | 26,100 | — | — |
| 2004-04-23 | $9.35 | $9.35 | 21,400 | — | — |
| 2004-04-22 | $9.65 | $9.65 | 34,200 | — | — |
| 2004-04-21 | $10.01 | $10.01 | 36,700 | — | — |
| 2004-04-20 | $9.50 | $9.50 | 55,100 | — | — |
| 2004-04-19 | $9.84 | $9.84 | 49,200 | — | — |
| 2004-04-16 | $9.40 | $9.40 | 36,900 | — | — |
| 2004-04-15 | $9.40 | $9.40 | 36,900 | — | — |
| 2004-04-14 | $9.41 | $9.41 | 17,600 | — | — |
| 2004-04-13 | $9.38 | $9.38 | 24,800 | — | — |
| 2004-04-12 | $9.52 | $9.52 | 24,300 | — | — |
| 2004-04-08 | $9.40 | $9.40 | 8,800 | — | — |
| 2004-04-07 | $9.48 | $9.48 | 23,100 | — | — |
| 2004-04-06 | $9.52 | $9.52 | 30,100 | — | — |
| 2004-04-05 | $9.60 | $9.60 | 42,800 | — | — |
| 2004-04-02 | $9.50 | $9.50 | 127,500 | — | — |
| 2004-04-01 | $9.63 | $9.63 | 34,800 | — | — |
| 2004-03-31 | $9.48 | $9.48 | 194,600 | — | — |
| 2004-03-30 | $9.58 | $9.58 | 64,500 | — | — |
| 2004-03-29 | $9.73 | $9.73 | 62,000 | — | — |
| 2004-03-26 | $9.21 | $9.21 | 29,800 | — | — |
| 2004-03-25 | $9.35 | $9.35 | 67,900 | — | — |
| 2004-03-24 | $8.75 | $8.75 | 25,500 | — | — |
| 2004-03-23 | $8.70 | $8.70 | 59,500 | — | — |
| 2004-03-22 | $8.64 | $8.64 | 117,300 | — | — |
| 2004-03-19 | $9.36 | $9.36 | 26,900 | — | — |
| 2004-03-18 | $9.54 | $9.54 | 59,900 | — | — |
| 2004-03-17 | $9.68 | $9.68 | 12,300 | — | — |
| 2004-03-16 | $9.70 | $9.70 | 21,200 | — | — |
| 2004-03-15 | $9.60 | $9.60 | 27,000 | — | — |
| 2004-03-12 | $10.00 | $10.00 | 34,200 | — | — |
| 2004-03-11 | $9.86 | $9.86 | 187,100 | — | — |
| 2004-03-10 | $10.01 | $10.01 | 94,600 | — | — |
| 2004-03-09 | $10.01 | $10.01 | 114,500 | — | — |
| 2004-03-08 | $10.25 | $10.25 | 34,700 | — | — |
| 2004-03-05 | $10.70 | $10.70 | 401,800 | — | — |
| 2004-03-04 | $10.77 | $10.77 | 39,100 | — | — |
| 2004-03-03 | $10.64 | $10.64 | 290,000 | — | — |
| 2004-03-02 | $10.07 | $10.07 | 10,300 | — | — |
| 2004-03-01 | $10.15 | $10.15 | 91,900 | — | — |
| 2004-02-27 | $10.18 | $10.18 | 98,100 | — | — |
| 2004-02-26 | $10.27 | $10.27 | 9,400 | — | — |
| 2004-02-25 | $10.20 | $10.20 | 38,900 | — | — |
| 2004-02-24 | $10.14 | $10.14 | 96,100 | — | — |
| 2004-02-23 | $10.06 | $10.06 | 146,500 | — | — |
| 2004-02-20 | $10.16 | $10.16 | 77,600 | — | — |
| 2004-02-19 | $10.48 | $10.48 | 39,200 | — | — |
| 2004-02-18 | $10.15 | $10.15 | 30,600 | — | — |
| 2004-02-17 | $10.46 | $10.46 | 71,200 | — | — |
| 2004-02-13 | $10.45 | $10.45 | 26,800 | — | — |
| 2004-02-12 | $10.36 | $10.36 | 15,000 | — | — |
| 2004-02-11 | $10.88 | $10.88 | 62,700 | — | — |
| 2004-02-10 | $10.50 | $10.50 | 30,100 | — | — |
| 2004-02-09 | $10.63 | $10.63 | 55,000 | — | — |
| 2004-02-06 | $10.97 | $10.97 | 33,900 | — | — |
| 2004-02-05 | $10.47 | $10.47 | 20,100 | — | — |
| 2004-02-04 | $10.34 | $10.34 | 82,800 | — | — |
| 2004-02-03 | $10.39 | $10.39 | 60,200 | — | — |
| 2004-02-02 | $10.50 | $10.50 | 117,100 | — | — |
| 2004-01-30 | $10.28 | $10.28 | 113,700 | — | — |
| 2004-01-29 | $9.65 | $9.65 | 334,100 | — | — |
| 2004-01-28 | $10.10 | $10.10 | 289,600 | — | — |
| 2004-01-27 | $11.74 | $11.74 | 126,200 | — | — |
| 2004-01-26 | $11.75 | $11.75 | 183,500 | — | — |
| 2004-01-23 | $11.00 | $11.00 | 33,700 | — | — |
| 2004-01-22 | $11.00 | $11.00 | 57,100 | — | — |
| 2004-01-21 | $11.21 | $11.21 | 379,700 | — | — |
| 2004-01-20 | $11.45 | $11.45 | 63,100 | — | — |
| 2004-01-16 | $11.75 | $11.75 | 653,600 | — | — |
| 2004-01-15 | $11.75 | $11.75 | 279,100 | — | — |
| 2004-01-14 | $11.74 | $11.74 | 15,400 | — | — |
| 2004-01-13 | $11.78 | $11.78 | 46,500 | — | — |
| 2004-01-12 | $11.74 | $11.74 | 34,600 | — | — |
| 2004-01-09 | $11.51 | $11.51 | 126,300 | — | — |
| 2004-01-08 | $11.83 | $11.83 | 138,600 | — | — |
| 2004-01-07 | $11.03 | $11.03 | 478,800 | — | — |
| 2004-01-06 | $10.50 | $10.50 | 230,700 | — | — |
| 2004-01-05 | $10.16 | $10.16 | 85,300 | — | — |
| 2004-01-02 | $10.35 | $10.35 | 51,700 | — | — |