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 | $8.41 | $10.41 | 574,800 | — | — |
| 2004-12-30 | $8.36 | $10.35 | 459,200 | — | — |
| 2004-12-29 | $8.25 | $10.22 | 420,000 | — | — |
| 2004-12-28 | $8.32 | $10.30 | 510,000 | — | — |
| 2004-12-27 | $8.28 | $10.25 | 664,000 | — | — |
| 2004-12-23 | $8.19 | $10.14 | 489,200 | — | — |
| 2004-12-22 | $8.21 | $10.17 | 860,000 | — | — |
| 2004-12-21 | $8.21 | $10.17 | 1,428,000 | — | — |
| 2004-12-20 | $8.23 | $10.18 | 1,064,800 | — | — |
| 2004-12-17 | $8.26 | $10.22 | 1,366,800 | — | — |
| 2004-12-16 | $8.19 | $10.14 | 1,124,000 | — | — |
| 2004-12-15 | $8.10 | $10.03 | 733,600 | — | — |
| 2004-12-14 | $8.09 | $10.01 | 1,065,600 | — | — |
| 2004-12-13 | $8.02 | $9.93 | 478,000 | — | — |
| 2004-12-10 | $8.01 | $9.92 | 1,354,400 | — | — |
| 2004-12-09 | $8.04 | $9.95 | 1,306,800 | — | — |
| 2004-12-08 | $7.76 | $9.61 | 1,527,200 | — | — |
| 2004-12-07 | $7.83 | $9.70 | 947,600 | — | — |
| 2004-12-06 | $7.88 | $9.75 | 968,000 | — | — |
| 2004-12-03 | $7.92 | $9.80 | 1,323,600 | — | — |
| 2004-12-02 | $8.05 | $9.97 | 1,543,600 | — | — |
| 2004-12-01 | $7.85 | $9.72 | 1,534,400 | — | — |
| 2004-11-30 | $7.81 | $9.66 | 1,875,600 | — | — |
| 2004-11-29 | $7.71 | $9.55 | 1,388,000 | — | — |
| 2004-11-26 | $7.77 | $9.62 | 518,000 | — | — |
| 2004-11-24 | $7.72 | $9.56 | 658,400 | — | — |
| 2004-11-23 | $7.66 | $9.48 | 1,289,200 | — | — |
| 2004-11-22 | $7.63 | $9.44 | 1,391,600 | — | — |
| 2004-11-19 | $7.60 | $9.40 | 1,346,400 | — | — |
| 2004-11-18 | $7.58 | $9.39 | 1,313,200 | — | — |
| 2004-11-17 | $7.60 | $9.41 | 1,255,600 | — | — |
| 2004-11-16 | $7.58 | $9.38 | 1,404,400 | — | — |
| 2004-11-15 | $7.59 | $9.40 | 1,470,800 | — | — |
| 2004-11-12 | $7.61 | $9.42 | 2,211,200 | — | — |
| 2004-11-11 | $7.74 | $9.59 | 1,402,400 | — | — |
| 2004-11-10 | $7.75 | $9.60 | 2,823,600 | — | — |
| 2004-11-09 | $7.68 | $9.49 | 4,751,600 | — | — |
| 2004-11-08 | $7.10 | $8.77 | 1,089,600 | — | — |
| 2004-11-05 | $7.13 | $8.80 | 1,050,000 | — | — |
| 2004-11-04 | $7.00 | $8.65 | 1,493,600 | — | — |
| 2004-11-03 | $6.85 | $8.46 | 1,012,800 | — | — |
| 2004-11-02 | $6.80 | $8.40 | 799,600 | — | — |
| 2004-11-01 | $6.81 | $8.42 | 835,200 | — | — |
| 2004-10-29 | $6.81 | $8.41 | 857,200 | — | — |
| 2004-10-28 | $6.89 | $8.52 | 704,800 | — | — |
| 2004-10-27 | $6.88 | $8.50 | 738,800 | — | — |
| 2004-10-26 | $6.79 | $8.39 | 1,238,000 | — | — |
| 2004-10-25 | $6.85 | $8.46 | 598,000 | — | — |
| 2004-10-22 | $6.87 | $8.49 | 356,000 | — | — |
| 2004-10-21 | $6.93 | $8.56 | 480,400 | — | — |
| 2004-10-20 | $6.90 | $8.53 | 622,800 | — | — |
| 2004-10-19 | $6.85 | $8.46 | 537,600 | — | — |
| 2004-10-18 | $6.97 | $8.61 | 750,400 | — | — |
| 2004-10-15 | $6.91 | $8.54 | 714,800 | — | — |
| 2004-10-14 | $6.95 | $8.59 | 953,200 | — | — |
| 2004-10-13 | $6.92 | $8.55 | 1,076,800 | — | — |
| 2004-10-12 | $6.94 | $8.57 | 1,402,400 | — | — |
| 2004-10-11 | $6.87 | $8.48 | 655,600 | — | — |
| 2004-10-08 | $6.88 | $8.50 | 1,190,000 | — | — |
| 2004-10-07 | $7.01 | $8.67 | 831,200 | — | — |
| 2004-10-06 | $7.06 | $8.73 | 810,400 | — | — |
| 2004-10-05 | $7.02 | $8.67 | 1,081,200 | — | — |
| 2004-10-04 | $6.89 | $8.51 | 1,927,200 | — | — |
| 2004-10-01 | $6.94 | $8.57 | 1,238,800 | — | — |
| 2004-09-30 | $7.02 | $8.67 | 1,267,200 | — | — |
| 2004-09-29 | $6.94 | $8.57 | 853,600 | — | — |
| 2004-09-28 | $6.97 | $8.61 | 1,116,400 | — | — |
| 2004-09-27 | $6.89 | $8.52 | 1,396,000 | — | — |
| 2004-09-24 | $7.10 | $8.77 | 1,823,600 | — | — |
| 2004-09-23 | $7.05 | $8.71 | 1,420,000 | — | — |
| 2004-09-22 | $7.16 | $8.84 | 1,363,600 | — | — |
| 2004-09-21 | $7.29 | $9.01 | 1,345,600 | — | — |
| 2004-09-20 | $7.32 | $9.05 | 992,000 | — | — |
| 2004-09-17 | $7.61 | $9.40 | 723,600 | — | — |
| 2004-09-16 | $7.66 | $9.46 | 268,000 | — | — |
| 2004-09-15 | $7.66 | $9.46 | 757,200 | — | — |
| 2004-09-14 | $7.78 | $9.61 | 770,800 | — | — |
| 2004-09-13 | $7.70 | $9.52 | 859,600 | — | — |
| 2004-09-10 | $7.60 | $9.39 | 820,800 | — | — |
| 2004-09-09 | $7.68 | $9.49 | 577,200 | — | — |
| 2004-09-08 | $7.69 | $9.50 | 544,800 | — | — |
| 2004-09-07 | $7.76 | $9.59 | 820,800 | — | — |
| 2004-09-03 | $7.66 | $9.47 | 714,800 | — | — |
| 2004-09-02 | $7.64 | $9.44 | 832,800 | — | — |
| 2004-09-01 | $7.58 | $9.36 | 709,200 | — | — |
| 2004-08-31 | $7.50 | $9.26 | 690,000 | — | — |
| 2004-08-30 | $7.42 | $9.17 | 534,600 | — | — |
| 2004-08-27 | $7.46 | $9.21 | 589,800 | — | — |
| 2004-08-26 | $7.42 | $9.16 | 1,105,800 | — | — |
| 2004-08-25 | $7.38 | $9.12 | 825,000 | — | — |
| 2004-08-24 | $7.31 | $9.03 | 591,000 | — | — |
| 2004-08-23 | $7.29 | $9.00 | 579,000 | — | — |
| 2004-08-20 | $7.35 | $9.08 | 640,800 | — | — |
| 2004-08-19 | $7.35 | $9.08 | 1,178,400 | — | — |
| 2004-08-18 | $7.36 | $9.09 | 1,906,200 | — | — |
| 2004-08-17 | $7.26 | $8.97 | 1,639,800 | — | — |
| 2004-08-16 | $7.42 | $9.16 | 2,172,000 | — | — |
| 2004-08-13 | $7.51 | $9.28 | 1,703,400 | — | — |
| 2004-08-12 | $7.65 | $9.46 | 2,230,800 | — | — |
| 2004-08-11 | $7.68 | $9.48 | 2,245,200 | — | — |
| 2004-08-10 | $7.44 | $9.18 | 2,241,000 | — | — |
| 2004-08-09 | $7.12 | $8.78 | 1,266,600 | — | — |
| 2004-08-06 | $7.09 | $8.75 | 1,578,000 | — | — |
| 2004-08-05 | $7.16 | $8.83 | 996,600 | — | — |
| 2004-08-04 | $7.37 | $9.09 | 755,400 | — | — |
| 2004-08-03 | $7.38 | $9.10 | 953,400 | — | — |
| 2004-08-02 | $7.38 | $9.10 | 1,311,000 | — | — |
| 2004-07-30 | $7.36 | $9.08 | 1,207,200 | — | — |
| 2004-07-29 | $7.50 | $9.25 | 909,600 | — | — |
| 2004-07-28 | $7.44 | $9.18 | 1,011,600 | — | — |
| 2004-07-27 | $7.51 | $9.27 | 971,400 | — | — |
| 2004-07-26 | $7.38 | $9.11 | 2,478,000 | — | — |
| 2004-07-23 | $7.47 | $9.21 | 1,362,000 | — | — |
| 2004-07-22 | $7.66 | $9.45 | 1,342,200 | — | — |
| 2004-07-21 | $7.72 | $9.52 | 2,719,800 | — | — |
| 2004-07-20 | $7.95 | $9.80 | 1,151,400 | — | — |
| 2004-07-19 | $7.91 | $9.75 | 774,000 | — | — |
| 2004-07-16 | $7.89 | $9.72 | 1,000,200 | — | — |
| 2004-07-15 | $7.85 | $9.68 | 837,000 | — | — |
| 2004-07-14 | $7.92 | $9.76 | 1,837,800 | — | — |
| 2004-07-13 | $7.87 | $9.71 | 1,539,600 | — | — |
| 2004-07-12 | $7.71 | $9.50 | 1,119,600 | — | — |
| 2004-07-09 | $7.63 | $9.40 | 564,600 | — | — |
| 2004-07-08 | $7.61 | $9.39 | 563,400 | — | — |
| 2004-07-07 | $7.64 | $9.43 | 586,200 | — | — |
| 2004-07-06 | $7.60 | $9.38 | 1,200,000 | — | — |
| 2004-07-02 | $7.57 | $9.34 | 648,000 | — | — |
| 2004-07-01 | $7.42 | $9.15 | 1,282,800 | — | — |
| 2004-06-30 | $7.63 | $9.41 | 717,600 | — | — |
| 2004-06-29 | $7.65 | $9.43 | 669,600 | — | — |
| 2004-06-28 | $7.56 | $9.33 | 634,200 | — | — |
| 2004-06-25 | $7.63 | $9.40 | 1,191,600 | — | — |
| 2004-06-24 | $7.53 | $9.29 | 990,600 | — | — |
| 2004-06-23 | $7.54 | $9.29 | 1,165,200 | — | — |
| 2004-06-22 | $7.55 | $9.31 | 720,600 | — | — |
| 2004-06-21 | $7.47 | $9.21 | 641,400 | — | — |
| 2004-06-18 | $7.43 | $9.16 | 814,200 | — | — |
| 2004-06-17 | $7.41 | $9.14 | 828,600 | — | — |
| 2004-06-16 | $7.46 | $9.20 | 2,051,400 | — | — |
| 2004-06-15 | $7.41 | $9.14 | 513,600 | — | — |
| 2004-06-14 | $7.34 | $9.05 | 646,800 | — | — |
| 2004-06-10 | $7.37 | $9.09 | 570,600 | — | — |
| 2004-06-09 | $7.43 | $9.17 | 781,800 | — | — |
| 2004-06-08 | $7.38 | $9.11 | 1,812,600 | — | — |
| 2004-06-07 | $7.54 | $9.29 | 1,381,200 | — | — |
| 2004-06-04 | $7.40 | $9.12 | 888,600 | — | — |
| 2004-06-03 | $7.44 | $9.18 | 813,600 | — | — |
| 2004-06-02 | $7.65 | $9.43 | 1,014,600 | — | — |
| 2004-06-01 | $7.60 | $9.37 | 1,012,800 | — | — |
| 2004-05-28 | $7.57 | $9.33 | 786,000 | — | — |
| 2004-05-27 | $7.51 | $9.26 | 586,800 | — | — |
| 2004-05-26 | $7.50 | $9.25 | 953,400 | — | — |
| 2004-05-25 | $7.50 | $9.25 | 1,089,000 | — | — |
| 2004-05-24 | $7.44 | $9.17 | 1,359,000 | — | — |
| 2004-05-21 | $7.28 | $8.98 | 2,070,600 | — | — |
| 2004-05-20 | $7.29 | $8.98 | 447,000 | — | — |
| 2004-05-19 | $7.28 | $8.98 | 902,400 | — | — |
| 2004-05-18 | $7.32 | $9.02 | 752,400 | — | — |
| 2004-05-17 | $7.37 | $9.09 | 1,264,200 | — | — |
| 2004-05-14 | $7.44 | $9.17 | 1,720,800 | — | — |
| 2004-05-13 | $7.44 | $9.18 | 1,495,200 | — | — |
| 2004-05-12 | $7.45 | $9.17 | 973,800 | — | — |
| 2004-05-11 | $7.43 | $9.15 | 3,288,000 | — | — |
| 2004-05-10 | $7.47 | $9.19 | 921,000 | — | — |
| 2004-05-07 | $7.61 | $9.37 | 1,096,200 | — | — |
| 2004-05-06 | $7.72 | $9.51 | 3,120,000 | — | — |
| 2004-05-05 | $7.52 | $9.26 | 553,800 | — | — |
| 2004-05-04 | $7.57 | $9.32 | 799,800 | — | — |
| 2004-05-03 | $7.45 | $9.17 | 819,000 | — | — |
| 2004-04-30 | $7.49 | $9.22 | 1,012,800 | — | — |
| 2004-04-29 | $7.49 | $9.22 | 1,751,400 | — | — |
| 2004-04-28 | $7.44 | $9.16 | 1,108,200 | — | — |
| 2004-04-27 | $7.41 | $9.12 | 1,164,000 | — | — |
| 2004-04-26 | $7.37 | $9.07 | 648,600 | — | — |
| 2004-04-23 | $7.36 | $9.06 | 558,600 | — | — |
| 2004-04-22 | $7.38 | $9.08 | 590,400 | — | — |
| 2004-04-21 | $7.25 | $8.93 | 484,800 | — | — |
| 2004-04-20 | $7.17 | $8.82 | 1,566,000 | — | — |
| 2004-04-19 | $7.25 | $8.93 | 584,400 | — | — |
| 2004-04-16 | $7.21 | $8.88 | 961,200 | — | — |
| 2004-04-15 | $7.21 | $8.88 | 640,800 | — | — |
| 2004-04-14 | $7.08 | $8.72 | 596,400 | — | — |
| 2004-04-13 | $7.09 | $8.73 | 574,200 | — | — |
| 2004-04-12 | $7.21 | $8.88 | 603,600 | — | — |
| 2004-04-08 | $7.24 | $8.92 | 302,400 | — | — |
| 2004-04-07 | $7.33 | $9.02 | 568,800 | — | — |
| 2004-04-06 | $7.30 | $8.99 | 699,000 | — | — |
| 2004-04-05 | $7.35 | $9.05 | 699,000 | — | — |
| 2004-04-02 | $7.32 | $9.01 | 748,200 | — | — |
| 2004-04-01 | $7.31 | $9.00 | 996,000 | — | — |
| 2004-03-31 | $7.22 | $8.89 | 774,600 | — | — |
| 2004-03-30 | $7.04 | $8.67 | 798,000 | — | — |
| 2004-03-29 | $7.09 | $8.73 | 390,600 | — | — |
| 2004-03-26 | $7.01 | $8.63 | 469,200 | — | — |
| 2004-03-25 | $7.08 | $8.71 | 732,000 | — | — |
| 2004-03-24 | $6.86 | $8.44 | 714,000 | — | — |
| 2004-03-23 | $6.91 | $8.51 | 1,070,400 | — | — |
| 2004-03-22 | $6.77 | $8.33 | 732,000 | — | — |
| 2004-03-19 | $6.90 | $8.49 | 467,400 | — | — |
| 2004-03-18 | $6.89 | $8.48 | 983,400 | — | — |
| 2004-03-17 | $6.92 | $8.52 | 1,322,400 | — | — |
| 2004-03-16 | $6.95 | $8.55 | 934,200 | — | — |
| 2004-03-15 | $6.99 | $8.61 | 572,400 | — | — |
| 2004-03-12 | $7.16 | $8.82 | 454,800 | — | — |
| 2004-03-11 | $7.11 | $8.75 | 535,200 | — | — |
| 2004-03-10 | $7.19 | $8.85 | 1,095,000 | — | — |
| 2004-03-09 | $7.18 | $8.84 | 517,200 | — | — |
| 2004-03-08 | $7.20 | $8.87 | 1,286,400 | — | — |
| 2004-03-05 | $7.15 | $8.80 | 639,000 | — | — |
| 2004-03-04 | $7.04 | $8.67 | 693,600 | — | — |
| 2004-03-03 | $6.91 | $8.51 | 1,071,600 | — | — |
| 2004-03-02 | $7.09 | $8.73 | 932,400 | — | — |
| 2004-03-01 | $7.03 | $8.66 | 1,048,200 | — | — |
| 2004-02-27 | $6.95 | $8.55 | 407,400 | — | — |
| 2004-02-26 | $6.94 | $8.55 | 811,200 | — | — |
| 2004-02-25 | $6.86 | $8.44 | 534,000 | — | — |
| 2004-02-24 | $6.82 | $8.39 | 585,000 | — | — |
| 2004-02-23 | $6.89 | $8.48 | 704,400 | — | — |
| 2004-02-20 | $6.82 | $8.40 | 1,351,200 | — | — |
| 2004-02-19 | $6.78 | $8.34 | 507,000 | — | — |
| 2004-02-18 | $6.77 | $8.33 | 564,000 | — | — |
| 2004-02-17 | $6.80 | $8.37 | 550,200 | — | — |
| 2004-02-13 | $6.79 | $8.36 | 425,400 | — | — |
| 2004-02-12 | $6.83 | $8.40 | 427,800 | — | — |
| 2004-02-11 | $6.82 | $8.40 | 745,800 | — | — |
| 2004-02-10 | $6.77 | $8.33 | 1,309,800 | — | — |
| 2004-02-09 | $6.72 | $8.27 | 1,704,600 | — | — |
| 2004-02-06 | $6.78 | $8.35 | 952,800 | — | — |
| 2004-02-05 | $6.82 | $8.39 | 863,400 | — | — |
| 2004-02-04 | $6.84 | $8.42 | 1,162,200 | — | — |
| 2004-02-03 | $6.81 | $8.37 | 1,254,000 | — | — |
| 2004-02-02 | $6.69 | $8.22 | 780,000 | — | — |
| 2004-01-30 | $6.64 | $8.16 | 327,600 | — | — |
| 2004-01-29 | $6.65 | $8.17 | 669,000 | — | — |
| 2004-01-28 | $6.59 | $8.10 | 951,000 | — | — |
| 2004-01-27 | $6.60 | $8.11 | 360,600 | — | — |
| 2004-01-26 | $6.57 | $8.07 | 1,609,800 | — | — |
| 2004-01-23 | $6.45 | $7.92 | 541,800 | — | — |
| 2004-01-22 | $6.54 | $8.03 | 354,000 | — | — |
| 2004-01-21 | $6.54 | $8.03 | 576,000 | — | — |
| 2004-01-20 | $6.57 | $8.07 | 681,000 | — | — |
| 2004-01-16 | $6.55 | $8.04 | 368,400 | — | — |
| 2004-01-15 | $6.55 | $8.04 | 856,200 | — | — |
| 2004-01-14 | $6.54 | $8.04 | 1,193,400 | — | — |
| 2004-01-13 | $6.57 | $8.07 | 267,000 | — | — |
| 2004-01-12 | $6.58 | $8.08 | 319,200 | — | — |
| 2004-01-09 | $6.58 | $8.08 | 654,000 | — | — |
| 2004-01-08 | $6.65 | $8.17 | 394,800 | — | — |
| 2004-01-07 | $6.65 | $8.17 | 560,400 | — | — |
| 2004-01-06 | $6.63 | $8.15 | 483,000 | — | — |
| 2004-01-05 | $6.66 | $8.18 | 616,200 | — | — |
| 2004-01-02 | $6.58 | $8.09 | 591,000 | — | — |