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
- 1998-05-27 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 | $8.98 | $8.98 | 78,457 | — | — |
| 2004-12-30 | $8.98 | $8.98 | 36,573 | — | — |
| 2004-12-29 | $8.80 | $8.80 | 41,683 | — | — |
| 2004-12-28 | $8.73 | $8.73 | 24,148 | — | — |
| 2004-12-27 | $8.63 | $8.63 | 21,343 | — | — |
| 2004-12-23 | $8.68 | $8.68 | 12,725 | — | — |
| 2004-12-22 | $8.74 | $8.74 | 84,970 | — | — |
| 2004-12-21 | $8.70 | $8.70 | 27,856 | — | — |
| 2004-12-20 | $8.73 | $8.73 | 21,242 | — | — |
| 2004-12-17 | $8.64 | $8.64 | 52,906 | — | — |
| 2004-12-16 | $8.83 | $8.83 | 15,030 | — | — |
| 2004-12-15 | $8.91 | $8.91 | 103,006 | — | — |
| 2004-12-14 | $8.83 | $8.83 | 3,307 | — | — |
| 2004-12-13 | $8.90 | $8.90 | 51,904 | — | — |
| 2004-12-10 | $8.83 | $8.83 | 15,130 | — | — |
| 2004-12-09 | $8.83 | $8.83 | 28,457 | — | — |
| 2004-12-08 | $8.88 | $8.88 | 18,938 | — | — |
| 2004-12-07 | $8.98 | $8.98 | 15,631 | — | — |
| 2004-12-06 | $8.98 | $8.98 | 3,507 | — | — |
| 2004-12-03 | $8.93 | $8.93 | 6,313 | — | — |
| 2004-12-02 | $8.98 | $8.98 | 37,074 | — | — |
| 2004-12-01 | $8.83 | $8.83 | 43,587 | — | — |
| 2004-11-30 | $8.63 | $8.63 | 14,028 | — | — |
| 2004-11-29 | $8.73 | $8.73 | 12,625 | — | — |
| 2004-11-26 | $8.83 | $8.83 | 1,503 | — | — |
| 2004-11-24 | $8.88 | $8.88 | 25,351 | — | — |
| 2004-11-23 | $8.63 | $8.63 | 97,094 | — | — |
| 2004-11-22 | $8.93 | $8.93 | 235,470 | — | — |
| 2004-11-19 | $8.83 | $8.83 | 84,168 | — | — |
| 2004-11-18 | $8.88 | $8.88 | 23,547 | — | — |
| 2004-11-17 | $8.84 | $8.84 | 46,092 | — | — |
| 2004-11-16 | $9.03 | $9.03 | 59,018 | — | — |
| 2004-11-15 | $9.23 | $9.23 | 15,030 | — | — |
| 2004-11-12 | $9.28 | $9.28 | 93,787 | — | — |
| 2004-11-11 | $8.88 | $8.88 | 36,172 | — | — |
| 2004-11-10 | $8.88 | $8.88 | 9,519 | — | — |
| 2004-11-09 | $8.98 | $8.98 | 44,890 | — | — |
| 2004-11-08 | $8.98 | $8.98 | 91,683 | — | — |
| 2004-11-05 | $8.61 | $8.61 | 3,307 | — | — |
| 2004-11-04 | $8.58 | $8.58 | 70,942 | — | — |
| 2004-11-03 | $8.48 | $8.48 | 119,639 | — | — |
| 2004-11-02 | $8.05 | $8.05 | 342,183 | — | — |
| 2004-11-01 | $7.88 | $7.88 | 14,228 | — | — |
| 2004-10-29 | $7.88 | $7.88 | 53,106 | — | — |
| 2004-10-28 | $7.98 | $7.98 | 25,551 | — | — |
| 2004-10-27 | $7.73 | $7.73 | 18,437 | — | — |
| 2004-10-26 | $7.68 | $7.68 | 9,218 | — | — |
| 2004-10-25 | $7.56 | $7.56 | 58,517 | — | — |
| 2004-10-22 | $7.46 | $7.46 | 35,771 | — | — |
| 2004-10-21 | $7.39 | $7.39 | 223,546 | — | — |
| 2004-10-20 | $7.41 | $7.41 | 74,248 | — | — |
| 2004-10-19 | $7.39 | $7.39 | 136,472 | — | — |
| 2004-10-18 | $7.39 | $7.39 | 102,905 | — | — |
| 2004-10-15 | $7.44 | $7.44 | 259,518 | — | — |
| 2004-10-14 | $7.53 | $7.53 | 52,705 | — | — |
| 2004-10-13 | $7.49 | $7.49 | 96,192 | — | — |
| 2004-10-12 | $7.56 | $7.56 | 215,731 | — | — |
| 2004-10-11 | $7.58 | $7.58 | 57,314 | — | — |
| 2004-10-08 | $7.78 | $7.78 | 175,150 | — | — |
| 2004-10-07 | $7.98 | $7.98 | 94,689 | — | — |
| 2004-10-06 | $7.58 | $7.58 | 332,163 | — | — |
| 2004-10-05 | $7.49 | $7.49 | 533,264 | — | — |
| 2004-10-04 | $8.16 | $8.16 | 1,558,711 | — | — |
| 2004-10-01 | $7.84 | $7.84 | 3,092,974 | — | — |
| 2004-09-30 | $8.73 | $8.73 | 80,861 | — | — |
| 2004-09-29 | $8.86 | $8.86 | 19,238 | — | — |
| 2004-09-28 | $8.96 | $8.96 | 39,880 | — | — |
| 2004-09-27 | $8.75 | $8.75 | 35,471 | — | — |
| 2004-09-24 | $9.19 | $9.19 | 17,234 | — | — |
| 2004-09-23 | $9.15 | $9.15 | 25,952 | — | — |
| 2004-09-22 | $9.20 | $9.20 | 25,551 | — | — |
| 2004-09-21 | $9.22 | $9.22 | 27,856 | — | — |
| 2004-09-20 | $8.99 | $8.99 | 35,771 | — | — |
| 2004-09-17 | $9.17 | $9.17 | 56,212 | — | — |
| 2004-09-16 | $9.31 | $9.31 | 24,749 | — | — |
| 2004-09-15 | $8.88 | $8.88 | 105,210 | — | — |
| 2004-09-14 | $9.26 | $9.26 | 51,302 | — | — |
| 2004-09-13 | $8.98 | $8.98 | 36,373 | — | — |
| 2004-09-10 | $8.91 | $8.91 | 49,799 | — | — |
| 2004-09-09 | $8.48 | $8.48 | 158,817 | — | — |
| 2004-09-08 | $8.26 | $8.26 | 112,825 | — | — |
| 2004-09-07 | $9.03 | $9.03 | 161,623 | — | — |
| 2004-09-03 | $9.02 | $9.02 | 21,844 | — | — |
| 2004-09-02 | $9.33 | $9.33 | 34,569 | — | — |
| 2004-09-01 | $9.40 | $9.40 | 140,781 | — | — |
| 2004-08-31 | $9.36 | $9.36 | 13,928 | — | — |
| 2004-08-30 | $9.17 | $9.17 | 49,699 | — | — |
| 2004-08-27 | $9.41 | $9.41 | 17,234 | — | — |
| 2004-08-26 | $9.49 | $9.49 | 49,198 | — | — |
| 2004-08-25 | $9.47 | $9.47 | 36,874 | — | — |
| 2004-08-24 | $9.13 | $9.13 | 46,192 | — | — |
| 2004-08-23 | $8.92 | $8.92 | 33,467 | — | — |
| 2004-08-20 | $9.11 | $9.11 | 55,912 | — | — |
| 2004-08-19 | $9.11 | $9.11 | 57,415 | — | — |
| 2004-08-18 | $9.48 | $9.48 | 35,972 | — | — |
| 2004-08-17 | $9.47 | $9.47 | 31,062 | — | — |
| 2004-08-16 | $9.48 | $9.48 | 30,461 | — | — |
| 2004-08-13 | $9.48 | $9.48 | 37,475 | — | — |
| 2004-08-12 | $9.33 | $9.33 | 32,365 | — | — |
| 2004-08-11 | $9.55 | $9.55 | 57,214 | — | — |
| 2004-08-10 | $9.80 | $9.80 | 70,441 | — | — |
| 2004-08-09 | $9.30 | $9.30 | 66,633 | — | — |
| 2004-08-06 | $9.03 | $9.03 | 153,406 | — | — |
| 2004-08-05 | $9.99 | $9.99 | 40,681 | — | — |
| 2004-08-04 | $9.94 | $9.94 | 52,204 | — | — |
| 2004-08-03 | $10.20 | $10.20 | 156,913 | — | — |
| 2004-08-02 | $10.08 | $10.08 | 94,489 | — | — |
| 2004-07-30 | $10.05 | $10.05 | 255,009 | — | — |
| 2004-07-29 | $10.35 | $10.35 | 153,005 | — | — |
| 2004-07-28 | $9.21 | $9.21 | 149,799 | — | — |
| 2004-07-27 | $9.02 | $9.02 | 142,685 | — | — |
| 2004-07-26 | $9.13 | $9.13 | 119,138 | — | — |
| 2004-07-23 | $9.38 | $9.38 | 60,521 | — | — |
| 2004-07-22 | $9.39 | $9.39 | 99,699 | — | — |
| 2004-07-21 | $9.74 | $9.74 | 32,465 | — | — |
| 2004-07-20 | $10.29 | $10.29 | 154,108 | — | — |
| 2004-07-19 | $10.48 | $10.48 | 302,804 | — | — |
| 2004-07-16 | $11.17 | $11.17 | 76,453 | — | — |
| 2004-07-15 | $11.22 | $11.22 | 54,409 | — | — |
| 2004-07-14 | $11.24 | $11.24 | 97,996 | — | — |
| 2004-07-13 | $11.23 | $11.23 | 133,667 | — | — |
| 2004-07-12 | $11.40 | $11.40 | 48,497 | — | — |
| 2004-07-09 | $11.03 | $11.03 | 101,302 | — | — |
| 2004-07-08 | $11.06 | $11.06 | 141,683 | — | — |
| 2004-07-07 | $11.50 | $11.50 | 135,671 | — | — |
| 2004-07-06 | $11.76 | $11.76 | 131,663 | — | — |
| 2004-07-02 | $11.71 | $11.71 | 123,446 | — | — |
| 2004-07-01 | $11.51 | $11.51 | 104,108 | — | — |
| 2004-06-30 | $11.48 | $11.48 | 372,443 | — | — |
| 2004-06-29 | $10.88 | $10.88 | 404,006 | — | — |
| 2004-06-28 | $11.88 | $11.88 | 308,015 | — | — |
| 2004-06-25 | $12.24 | $12.24 | 878,554 | — | — |
| 2004-06-24 | $12.08 | $12.08 | 89,579 | — | — |
| 2004-06-23 | $12.30 | $12.30 | 120,040 | — | — |
| 2004-06-22 | $12.10 | $12.10 | 63,827 | — | — |
| 2004-06-21 | $12.00 | $12.00 | 76,753 | — | — |
| 2004-06-18 | $12.31 | $12.31 | 30,862 | — | — |
| 2004-06-17 | $11.96 | $11.96 | 48,296 | — | — |
| 2004-06-16 | $11.88 | $11.88 | 26,052 | — | — |
| 2004-06-15 | $11.74 | $11.74 | 50,501 | — | — |
| 2004-06-14 | $11.43 | $11.43 | 58,817 | — | — |
| 2004-06-10 | $11.04 | $11.04 | 92,785 | — | — |
| 2004-06-09 | $10.98 | $10.98 | 151,102 | — | — |
| 2004-06-08 | $11.45 | $11.45 | 37,375 | — | — |
| 2004-06-07 | $11.57 | $11.57 | 47,896 | — | — |
| 2004-06-04 | $11.56 | $11.56 | 59,519 | — | — |
| 2004-06-03 | $11.50 | $11.50 | 63,326 | — | — |
| 2004-06-02 | $11.59 | $11.59 | 41,082 | — | — |
| 2004-06-01 | $11.77 | $11.77 | 66,032 | — | — |
| 2004-05-28 | $11.89 | $11.89 | 66,833 | — | — |
| 2004-05-27 | $11.71 | $11.71 | 119,839 | — | — |
| 2004-05-26 | $11.78 | $11.78 | 115,731 | — | — |
| 2004-05-25 | $11.93 | $11.93 | 64,729 | — | — |
| 2004-05-24 | $11.93 | $11.93 | 70,841 | — | — |
| 2004-05-21 | $11.96 | $11.96 | 53,106 | — | — |
| 2004-05-20 | $11.91 | $11.91 | 48,998 | — | — |
| 2004-05-19 | $11.95 | $11.95 | 69,639 | — | — |
| 2004-05-18 | $11.68 | $11.68 | 51,002 | — | — |
| 2004-05-17 | $11.57 | $11.57 | 76,553 | — | — |
| 2004-05-14 | $11.87 | $11.87 | 103,507 | — | — |
| 2004-05-13 | $11.99 | $11.99 | 91,984 | — | — |
| 2004-05-12 | $11.93 | $11.93 | 137,274 | — | — |
| 2004-05-11 | $11.83 | $11.83 | 124,448 | — | — |
| 2004-05-10 | $11.53 | $11.53 | 130,961 | — | — |
| 2004-05-07 | $11.43 | $11.43 | 141,482 | — | — |
| 2004-05-06 | $11.39 | $11.39 | 74,248 | — | — |
| 2004-05-05 | $11.36 | $11.36 | 124,849 | — | — |
| 2004-05-04 | $11.14 | $11.14 | 100,801 | — | — |
| 2004-05-03 | $10.70 | $10.70 | 114,128 | — | — |
| 2004-04-30 | $11.02 | $11.02 | 198,797 | — | — |
| 2004-04-29 | $11.40 | $11.40 | 40,481 | — | — |
| 2004-04-28 | $11.43 | $11.43 | 29,559 | — | — |
| 2004-04-27 | $11.52 | $11.52 | 85,270 | — | — |
| 2004-04-26 | $11.43 | $11.43 | 49,098 | — | — |
| 2004-04-23 | $11.47 | $11.47 | 39,779 | — | — |
| 2004-04-22 | $11.49 | $11.49 | 77,855 | — | — |
| 2004-04-21 | $11.49 | $11.49 | 44,288 | — | — |
| 2004-04-20 | $11.48 | $11.48 | 80,060 | — | — |
| 2004-04-19 | $11.41 | $11.41 | 67,835 | — | — |
| 2004-04-16 | $11.39 | $11.39 | 84,268 | — | — |
| 2004-04-15 | $11.36 | $11.36 | 120,440 | — | — |
| 2004-04-14 | $10.60 | $10.60 | 68,136 | — | — |
| 2004-04-13 | $10.76 | $10.76 | 113,126 | — | — |
| 2004-04-12 | $10.77 | $10.77 | 128,356 | — | — |
| 2004-04-08 | $10.73 | $10.73 | 135,270 | — | — |
| 2004-04-07 | $10.13 | $10.13 | 48,797 | — | — |
| 2004-04-06 | $10.09 | $10.09 | 82,264 | — | — |
| 2004-04-05 | $9.99 | $9.99 | 57,014 | — | — |
| 2004-04-02 | $9.98 | $9.98 | 112,024 | — | — |
| 2004-04-01 | $9.84 | $9.84 | 53,006 | — | — |
| 2004-03-31 | $9.92 | $9.92 | 92,184 | — | — |
| 2004-03-30 | $9.72 | $9.72 | 52,705 | — | — |
| 2004-03-29 | $9.63 | $9.63 | 95,891 | — | — |
| 2004-03-26 | $9.63 | $9.63 | 42,084 | — | — |
| 2004-03-25 | $9.67 | $9.67 | 214,428 | — | — |
| 2004-03-24 | $9.01 | $9.01 | 160,621 | — | — |
| 2004-03-23 | $8.81 | $8.81 | 43,687 | — | — |
| 2004-03-22 | $8.78 | $8.78 | 58,617 | — | — |
| 2004-03-19 | $8.92 | $8.92 | 99,098 | — | — |
| 2004-03-18 | $8.75 | $8.75 | 132,865 | — | — |
| 2004-03-17 | $8.43 | $8.43 | 30,962 | — | — |
| 2004-03-16 | $8.54 | $8.54 | 87,274 | — | — |
| 2004-03-15 | $8.65 | $8.65 | 61,623 | — | — |
| 2004-03-12 | $8.73 | $8.73 | 36,172 | — | — |
| 2004-03-11 | $8.68 | $8.68 | 74,649 | — | — |
| 2004-03-10 | $8.59 | $8.59 | 31,363 | — | — |
| 2004-03-09 | $8.60 | $8.60 | 60,421 | — | — |
| 2004-03-08 | $8.68 | $8.68 | 79,459 | — | — |
| 2004-03-05 | $8.71 | $8.71 | 114,929 | — | — |
| 2004-03-04 | $8.65 | $8.65 | 263,927 | — | — |
| 2004-03-03 | $8.32 | $8.32 | 11,222 | — | — |
| 2004-03-02 | $8.37 | $8.37 | 45,591 | — | — |
| 2004-03-01 | $8.39 | $8.39 | 18,537 | — | — |
| 2004-02-27 | $8.37 | $8.37 | 55,912 | — | — |
| 2004-02-26 | $8.33 | $8.33 | 16,433 | — | — |
| 2004-02-25 | $8.36 | $8.36 | 43,587 | — | — |
| 2004-02-24 | $8.20 | $8.20 | 70,441 | — | — |
| 2004-02-23 | $8.27 | $8.27 | 86,974 | — | — |
| 2004-02-20 | $8.30 | $8.30 | 39,078 | — | — |
| 2004-02-19 | $8.28 | $8.28 | 60,922 | — | — |
| 2004-02-18 | $8.31 | $8.31 | 14,429 | — | — |
| 2004-02-17 | $8.33 | $8.33 | 13,627 | — | — |
| 2004-02-13 | $8.28 | $8.28 | 31,262 | — | — |
| 2004-02-12 | $8.33 | $8.33 | 38,577 | — | — |
| 2004-02-11 | $8.28 | $8.28 | 79,459 | — | — |
| 2004-02-10 | $8.27 | $8.27 | 70,541 | — | — |
| 2004-02-09 | $8.18 | $8.18 | 13,828 | — | — |
| 2004-02-06 | $8.26 | $8.26 | 30,060 | — | — |
| 2004-02-05 | $8.24 | $8.24 | 19,539 | — | — |
| 2004-02-04 | $8.28 | $8.28 | 33,567 | — | — |
| 2004-02-03 | $8.24 | $8.24 | 117,835 | — | — |
| 2004-02-02 | $8.40 | $8.40 | 69,138 | — | — |
| 2004-01-30 | $8.38 | $8.38 | 56,112 | — | — |
| 2004-01-29 | $8.34 | $8.34 | 155,510 | — | — |
| 2004-01-28 | $8.16 | $8.16 | 37,775 | — | — |
| 2004-01-27 | $8.35 | $8.35 | 21,343 | — | — |
| 2004-01-26 | $8.37 | $8.37 | 28,757 | — | — |
| 2004-01-23 | $8.48 | $8.48 | 32,866 | — | — |
| 2004-01-22 | $8.31 | $8.31 | 59,920 | — | — |
| 2004-01-21 | $8.43 | $8.43 | 64,028 | — | — |
| 2004-01-20 | $8.44 | $8.44 | 123,246 | — | — |
| 2004-01-16 | $8.34 | $8.34 | 219,839 | — | — |
| 2004-01-15 | $8.27 | $8.27 | 51,703 | — | — |
| 2004-01-14 | $8.23 | $8.23 | 223,246 | — | — |
| 2004-01-13 | $7.96 | $7.96 | 110,220 | — | — |
| 2004-01-12 | $7.94 | $7.94 | 94,288 | — | — |
| 2004-01-09 | $7.78 | $7.78 | 252,504 | — | — |
| 2004-01-08 | $7.65 | $7.65 | 92,585 | — | — |
| 2004-01-07 | $7.39 | $7.39 | 176,853 | — | — |
| 2004-01-06 | $7.39 | $7.39 | 106,012 | — | — |
| 2004-01-05 | $7.38 | $7.38 | 173,446 | — | — |
| 2004-01-02 | $7.33 | $7.33 | 37,775 | — | — |