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
- 1995-01-20 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 | $9.57 | $9.57 | 22,388 | — | — |
| 2004-12-30 | $9.65 | $9.65 | 27,344 | — | — |
| 2004-12-29 | $9.67 | $9.67 | 41,187 | — | — |
| 2004-12-28 | $9.95 | $9.95 | 61,011 | — | — |
| 2004-12-27 | $9.84 | $9.84 | 39,649 | — | — |
| 2004-12-23 | $9.41 | $9.41 | 56,739 | — | — |
| 2004-12-22 | $9.22 | $9.22 | 148,683 | — | — |
| 2004-12-21 | $8.77 | $8.77 | 18,457 | — | — |
| 2004-12-20 | $8.73 | $8.73 | 31,104 | — | — |
| 2004-12-17 | $8.69 | $8.69 | 22,046 | — | — |
| 2004-12-16 | $9.20 | $9.20 | 4,956 | — | — |
| 2004-12-15 | $9.33 | $9.33 | 4,956 | — | — |
| 2004-12-14 | $9.37 | $9.37 | 23,584 | — | — |
| 2004-12-13 | $9.55 | $9.55 | 42,554 | — | — |
| 2004-12-10 | $9.07 | $9.07 | 33,838 | — | — |
| 2004-12-09 | $8.94 | $8.94 | 6,836 | — | — |
| 2004-12-08 | $8.87 | $8.87 | 4,443 | — | — |
| 2004-12-07 | $8.95 | $8.95 | 14,014 | — | — |
| 2004-12-06 | $9.00 | $9.00 | 6,494 | — | — |
| 2004-12-03 | $9.34 | $9.34 | 17,774 | — | — |
| 2004-12-02 | $9.30 | $9.30 | 37,256 | — | — |
| 2004-12-01 | $9.66 | $9.66 | 65,626 | — | — |
| 2004-11-30 | $9.43 | $9.43 | 14,697 | — | — |
| 2004-11-29 | $9.37 | $9.37 | 9,570 | — | — |
| 2004-11-26 | $9.37 | $9.37 | 47,168 | — | — |
| 2004-11-24 | $9.36 | $9.36 | 4,102 | — | — |
| 2004-11-23 | $9.13 | $9.13 | 30,762 | — | — |
| 2004-11-22 | $9.22 | $9.22 | 684 | — | — |
| 2004-11-19 | $9.07 | $9.07 | 6,152 | — | — |
| 2004-11-18 | $9.18 | $9.18 | 3,418 | — | — |
| 2004-11-17 | $9.06 | $9.06 | 6,152 | — | — |
| 2004-11-16 | $9.07 | $9.07 | 10,596 | — | — |
| 2004-11-15 | $8.96 | $8.96 | 9,229 | — | — |
| 2004-11-12 | $8.99 | $8.99 | 7,178 | — | — |
| 2004-11-11 | $8.84 | $8.84 | 6,152 | — | — |
| 2004-11-10 | $8.81 | $8.81 | 7,861 | — | — |
| 2004-11-09 | $8.65 | $8.65 | 31,104 | — | — |
| 2004-11-08 | $8.67 | $8.67 | 66,309 | — | — |
| 2004-11-05 | $8.66 | $8.66 | 12,647 | — | — |
| 2004-11-04 | $8.46 | $8.46 | 76,563 | — | — |
| 2004-11-03 | $8.45 | $8.45 | 20,508 | — | — |
| 2004-11-02 | $8.05 | $8.05 | 35,205 | — | — |
| 2004-11-01 | $7.88 | $7.88 | 7,178 | — | — |
| 2004-10-29 | $7.86 | $7.86 | 5,127 | — | — |
| 2004-10-28 | $7.95 | $7.95 | 13,672 | — | — |
| 2004-10-27 | $7.86 | $7.86 | 13,672 | — | — |
| 2004-10-26 | $7.65 | $7.65 | 67,676 | — | — |
| 2004-10-25 | $7.81 | $7.81 | 19,483 | — | — |
| 2004-10-22 | $7.52 | $7.52 | 10,596 | — | — |
| 2004-10-21 | $7.61 | $7.61 | 8,545 | — | — |
| 2004-10-20 | $7.55 | $7.55 | 58,106 | — | — |
| 2004-10-19 | $7.75 | $7.75 | 18,457 | — | — |
| 2004-10-18 | $7.77 | $7.77 | 12,647 | — | — |
| 2004-10-15 | $7.73 | $7.73 | 13,672 | — | — |
| 2004-10-14 | $7.70 | $7.70 | 193,117 | — | — |
| 2004-10-13 | $7.18 | $7.18 | 15,723 | — | — |
| 2004-10-12 | $7.05 | $7.05 | 48,536 | — | — |
| 2004-10-11 | $6.93 | $6.93 | 19,483 | — | — |
| 2004-10-08 | $7.25 | $7.25 | 1,709 | — | — |
| 2004-10-07 | $7.21 | $7.21 | 8,887 | — | — |
| 2004-10-06 | $7.24 | $7.24 | 15,039 | — | — |
| 2004-10-05 | $7.24 | $7.24 | 48,194 | — | — |
| 2004-10-04 | $7.27 | $7.27 | 33,155 | — | — |
| 2004-10-01 | $7.15 | $7.15 | 9,570 | — | — |
| 2004-09-30 | $7.05 | $7.05 | 3,760 | — | — |
| 2004-09-29 | $6.97 | $6.97 | 23,926 | — | — |
| 2004-09-28 | $7.12 | $7.12 | 23,242 | — | — |
| 2004-09-27 | $7.17 | $7.17 | 684 | — | — |
| 2004-09-24 | $7.15 | $7.15 | 10,596 | — | — |
| 2004-09-23 | $7.14 | $7.14 | 8,545 | — | — |
| 2004-09-22 | $7.09 | $7.09 | 21,533 | — | — |
| 2004-09-21 | $7.02 | $7.02 | 20,166 | — | — |
| 2004-09-20 | $7.02 | $7.02 | 42,041 | — | — |
| 2004-09-17 | $7.08 | $7.08 | 53,321 | — | — |
| 2004-09-16 | $7.20 | $7.20 | 20,508 | — | — |
| 2004-09-15 | $7.23 | $7.23 | 24,268 | — | — |
| 2004-09-14 | $7.24 | $7.24 | 7,178 | — | — |
| 2004-09-13 | $7.19 | $7.19 | 6,494 | — | — |
| 2004-09-10 | $7.26 | $7.26 | 20,166 | — | — |
| 2004-09-09 | $7.22 | $7.22 | 0 | — | — |
| 2004-09-08 | $7.22 | $7.22 | 5,811 | — | — |
| 2004-09-07 | $7.27 | $7.27 | 29,737 | — | — |
| 2004-09-03 | $7.01 | $7.01 | 1,367 | — | — |
| 2004-09-02 | $6.88 | $6.88 | 30,078 | — | — |
| 2004-09-01 | $6.95 | $6.95 | 11,963 | — | — |
| 2004-08-31 | $7.18 | $7.18 | 18,457 | — | — |
| 2004-08-30 | $7.09 | $7.09 | 1,367 | — | — |
| 2004-08-27 | $7.32 | $7.32 | 0 | — | — |
| 2004-08-26 | $7.32 | $7.32 | 73,829 | — | — |
| 2004-08-25 | $7.27 | $7.27 | 21,875 | — | — |
| 2004-08-24 | $7.17 | $7.17 | 33,838 | — | — |
| 2004-08-23 | $7.07 | $7.07 | 22,559 | — | — |
| 2004-08-20 | $7.03 | $7.03 | 1,367 | — | — |
| 2004-08-19 | $6.95 | $6.95 | 2,051 | — | — |
| 2004-08-18 | $6.90 | $6.90 | 17,090 | — | — |
| 2004-08-17 | $6.76 | $6.76 | 15,381 | — | — |
| 2004-08-16 | $6.80 | $6.80 | 15,381 | — | — |
| 2004-08-13 | $6.69 | $6.69 | 3,418 | — | — |
| 2004-08-12 | $6.63 | $6.63 | 14,356 | — | — |
| 2004-08-11 | $6.69 | $6.69 | 21,192 | — | — |
| 2004-08-10 | $6.69 | $6.69 | 17,090 | — | — |
| 2004-08-09 | $6.84 | $6.84 | 6,836 | — | — |
| 2004-08-06 | $6.95 | $6.95 | 1,367 | — | — |
| 2004-08-05 | $6.93 | $6.93 | 23,584 | — | — |
| 2004-08-04 | $6.89 | $6.89 | 42,383 | — | — |
| 2004-08-03 | $7.00 | $7.00 | 7,520 | — | — |
| 2004-08-02 | $7.31 | $7.31 | 12,305 | — | — |
| 2004-07-30 | $6.95 | $6.95 | 2,393 | — | — |
| 2004-07-29 | $7.00 | $7.00 | 1,709 | — | — |
| 2004-07-28 | $6.77 | $6.77 | 42,383 | — | — |
| 2004-07-27 | $6.46 | $6.46 | 16,748 | — | — |
| 2004-07-26 | $6.40 | $6.40 | 11,279 | — | — |
| 2004-07-23 | $6.54 | $6.54 | 29,737 | — | — |
| 2004-07-22 | $6.66 | $6.66 | 3,760 | — | — |
| 2004-07-21 | $6.59 | $6.59 | 6,152 | — | — |
| 2004-07-20 | $6.71 | $6.71 | 12,988 | — | — |
| 2004-07-19 | $6.69 | $6.69 | 5,127 | — | — |
| 2004-07-16 | $6.71 | $6.71 | 41,016 | — | — |
| 2004-07-15 | $6.74 | $6.74 | 3,076 | — | — |
| 2004-07-14 | $6.80 | $6.80 | 2,051 | — | — |
| 2004-07-13 | $6.88 | $6.88 | 0 | — | — |
| 2004-07-12 | $6.88 | $6.88 | 1,025 | — | — |
| 2004-07-09 | $6.88 | $6.88 | 14,356 | — | — |
| 2004-07-08 | $7.02 | $7.02 | 11,279 | — | — |
| 2004-07-07 | $7.09 | $7.09 | 2,051 | — | — |
| 2004-07-06 | $7.06 | $7.06 | 5,127 | — | — |
| 2004-07-02 | $7.31 | $7.31 | 0 | — | — |
| 2004-07-01 | $7.31 | $7.31 | 0 | — | — |
| 2004-06-30 | $7.31 | $7.31 | 2,051 | — | — |
| 2004-06-29 | $7.31 | $7.31 | 1,709 | — | — |
| 2004-06-28 | $7.31 | $7.31 | 20,850 | — | — |
| 2004-06-25 | $7.25 | $7.25 | 1,709 | — | — |
| 2004-06-24 | $7.27 | $7.27 | 12,305 | — | — |
| 2004-06-23 | $7.08 | $7.08 | 4,102 | — | — |
| 2004-06-22 | $7.22 | $7.22 | 10,938 | — | — |
| 2004-06-21 | $7.27 | $7.27 | 1,025 | — | — |
| 2004-06-18 | $7.31 | $7.31 | 1,367 | — | — |
| 2004-06-17 | $7.26 | $7.26 | 42,725 | — | — |
| 2004-06-16 | $7.27 | $7.27 | 684 | — | — |
| 2004-06-15 | $7.31 | $7.31 | 2,734 | — | — |
| 2004-06-14 | $7.13 | $7.13 | 22,559 | — | — |
| 2004-06-10 | $7.17 | $7.17 | 19,483 | — | — |
| 2004-06-09 | $7.19 | $7.19 | 17,432 | — | — |
| 2004-06-08 | $7.16 | $7.16 | 35,205 | — | — |
| 2004-06-07 | $7.09 | $7.09 | 0 | — | — |
| 2004-06-04 | $7.09 | $7.09 | 14,356 | — | — |
| 2004-06-03 | $7.04 | $7.04 | 66,993 | — | — |
| 2004-06-02 | $6.83 | $6.83 | 3,760 | — | — |
| 2004-06-01 | $6.88 | $6.88 | 15,723 | — | — |
| 2004-05-28 | $6.81 | $6.81 | 7,520 | — | — |
| 2004-05-27 | $6.93 | $6.93 | 1,025 | — | — |
| 2004-05-26 | $6.97 | $6.97 | 5,469 | — | — |
| 2004-05-25 | $6.78 | $6.78 | 31,787 | — | — |
| 2004-05-24 | $6.73 | $6.73 | 1,367 | — | — |
| 2004-05-21 | $6.79 | $6.79 | 0 | — | — |
| 2004-05-20 | $6.79 | $6.79 | 11,621 | — | — |
| 2004-05-19 | $6.73 | $6.73 | 44,776 | — | — |
| 2004-05-18 | $6.67 | $6.67 | 3,418 | — | — |
| 2004-05-17 | $6.73 | $6.73 | 6,152 | — | — |
| 2004-05-14 | $6.66 | $6.66 | 11,279 | — | — |
| 2004-05-13 | $6.74 | $6.74 | 5,127 | — | — |
| 2004-05-12 | $6.61 | $6.61 | 32,813 | — | — |
| 2004-05-11 | $6.57 | $6.57 | 4,785 | — | — |
| 2004-05-10 | $6.47 | $6.47 | 36,231 | — | — |
| 2004-05-07 | $6.59 | $6.59 | 13,330 | — | — |
| 2004-05-06 | $6.71 | $6.71 | 3,760 | — | — |
| 2004-05-05 | $6.70 | $6.70 | 3,076 | — | — |
| 2004-05-04 | $6.77 | $6.77 | 684 | — | — |
| 2004-05-03 | $6.74 | $6.74 | 12,988 | — | — |
| 2004-04-30 | $6.52 | $6.52 | 19,824 | — | — |
| 2004-04-29 | $6.57 | $6.57 | 55,713 | — | — |
| 2004-04-28 | $6.60 | $6.60 | 20,166 | — | — |
| 2004-04-27 | $6.95 | $6.95 | 7,861 | — | — |
| 2004-04-26 | $7.09 | $7.09 | 22,559 | — | — |
| 2004-04-23 | $7.09 | $7.09 | 3,418 | — | — |
| 2004-04-22 | $7.02 | $7.02 | 342 | — | — |
| 2004-04-21 | $7.09 | $7.09 | 7,520 | — | — |
| 2004-04-20 | $7.12 | $7.12 | 4,785 | — | — |
| 2004-04-19 | $7.23 | $7.23 | 4,443 | — | — |
| 2004-04-16 | $7.09 | $7.09 | 69,044 | — | — |
| 2004-04-15 | $6.99 | $6.99 | 6,494 | — | — |
| 2004-04-14 | $6.97 | $6.97 | 25,977 | — | — |
| 2004-04-13 | $7.07 | $7.07 | 17,090 | — | — |
| 2004-04-12 | $7.00 | $7.00 | 79,298 | — | — |
| 2004-04-08 | $7.02 | $7.02 | 8,887 | — | — |
| 2004-04-07 | $7.31 | $7.31 | 15,381 | — | — |
| 2004-04-06 | $7.38 | $7.38 | 33,838 | — | — |
| 2004-04-05 | $7.21 | $7.21 | 15,723 | — | — |
| 2004-04-02 | $7.02 | $7.02 | 9,570 | — | — |
| 2004-04-01 | $7.18 | $7.18 | 19,483 | — | — |
| 2004-03-31 | $7.02 | $7.02 | 14,356 | — | — |
| 2004-03-30 | $6.95 | $6.95 | 14,014 | — | — |
| 2004-03-29 | $6.81 | $6.81 | 684 | — | — |
| 2004-03-26 | $6.63 | $6.63 | 3,076 | — | — |
| 2004-03-25 | $6.69 | $6.69 | 37,256 | — | — |
| 2004-03-24 | $6.53 | $6.53 | 157,570 | — | — |
| 2004-03-23 | $6.63 | $6.63 | 32,813 | — | — |
| 2004-03-22 | $6.81 | $6.81 | 50,586 | — | — |
| 2004-03-19 | $6.85 | $6.85 | 0 | — | — |
| 2004-03-18 | $6.85 | $6.85 | 14,356 | — | — |
| 2004-03-17 | $7.00 | $7.00 | 7,178 | — | — |
| 2004-03-16 | $6.84 | $6.84 | 1,367 | — | — |
| 2004-03-15 | $6.79 | $6.79 | 5,469 | — | — |
| 2004-03-12 | $6.91 | $6.91 | 2,734 | — | — |
| 2004-03-11 | $7.02 | $7.02 | 21,875 | — | — |
| 2004-03-10 | $7.00 | $7.00 | 2,734 | — | — |
| 2004-03-09 | $7.04 | $7.04 | 2,734 | — | — |
| 2004-03-08 | $6.97 | $6.97 | 9,912 | — | — |
| 2004-03-05 | $6.91 | $6.91 | 39,991 | — | — |
| 2004-03-04 | $6.80 | $6.80 | 6,494 | — | — |
| 2004-03-03 | $6.77 | $6.77 | 16,406 | — | — |
| 2004-03-02 | $6.63 | $6.63 | 8,545 | — | — |
| 2004-03-01 | $6.63 | $6.63 | 12,647 | — | — |
| 2004-02-27 | $6.77 | $6.77 | 18,115 | — | — |
| 2004-02-26 | $6.54 | $6.54 | 39,649 | — | — |
| 2004-02-25 | $6.45 | $6.45 | 156,203 | — | — |
| 2004-02-24 | $6.54 | $6.54 | 6,836 | — | — |
| 2004-02-23 | $6.54 | $6.54 | 24,268 | — | — |
| 2004-02-20 | $6.54 | $6.54 | 9,570 | — | — |
| 2004-02-19 | $6.56 | $6.56 | 11,963 | — | — |
| 2004-02-18 | $6.67 | $6.67 | 342 | — | — |
| 2004-02-17 | $6.88 | $6.88 | 34,522 | — | — |
| 2004-02-13 | $6.67 | $6.67 | 5,127 | — | — |
| 2004-02-12 | $6.71 | $6.71 | 9,912 | — | — |
| 2004-02-11 | $6.65 | $6.65 | 3,076 | — | — |
| 2004-02-10 | $6.71 | $6.71 | 13,330 | — | — |
| 2004-02-09 | $6.47 | $6.47 | 301,468 | — | — |
| 2004-02-06 | $6.47 | $6.47 | 23,242 | — | — |
| 2004-02-05 | $6.42 | $6.42 | 98,438 | — | — |
| 2004-02-04 | $6.37 | $6.37 | 30,420 | — | — |
| 2004-02-03 | $6.26 | $6.26 | 402,640 | — | — |
| 2004-02-02 | $6.44 | $6.44 | 46,827 | — | — |
| 2004-01-30 | $6.44 | $6.44 | 123,732 | — | — |
| 2004-01-29 | $6.14 | $6.14 | 102,882 | — | — |
| 2004-01-28 | $6.17 | $6.17 | 667,194 | — | — |
| 2004-01-27 | $6.06 | $6.06 | 54,346 | — | — |
| 2004-01-26 | $5.97 | $5.97 | 13,330 | — | — |
| 2004-01-23 | $5.94 | $5.94 | 1,367 | — | — |
| 2004-01-22 | $5.81 | $5.81 | 13,330 | — | — |
| 2004-01-21 | $5.82 | $5.82 | 23,242 | — | — |
| 2004-01-20 | $5.85 | $5.85 | 35,205 | — | — |
| 2004-01-16 | $5.88 | $5.88 | 1,367 | — | — |
| 2004-01-15 | $5.93 | $5.93 | 3,760 | — | — |
| 2004-01-14 | $5.99 | $5.99 | 0 | — | — |
| 2004-01-13 | $5.99 | $5.99 | 6,836 | — | — |
| 2004-01-12 | $5.93 | $5.93 | 1,367 | — | — |
| 2004-01-09 | $5.96 | $5.96 | 23,242 | — | — |
| 2004-01-08 | $5.97 | $5.97 | 49,561 | — | — |
| 2004-01-07 | $5.89 | $5.89 | 12,305 | — | — |
| 2004-01-06 | $5.88 | $5.88 | 27,002 | — | — |
| 2004-01-05 | $5.99 | $5.99 | 18,457 | — | — |
| 2004-01-02 | $5.97 | $5.97 | 2,734 | — | — |