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
- 1984-11-19 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 | $5.50 | $5.50 | 21,482 | — | — |
| 2004-12-30 | $5.00 | $5.00 | 14,002 | — | — |
| 2004-12-29 | $5.50 | $5.50 | 10,122 | — | — |
| 2004-12-28 | $5.50 | $5.50 | 13,368 | — | — |
| 2004-12-27 | $5.50 | $5.50 | 19,876 | — | — |
| 2004-12-23 | $5.50 | $5.50 | 52,824 | — | — |
| 2004-12-22 | $5.50 | $5.50 | 6,822 | — | — |
| 2004-12-21 | $5.50 | $5.50 | 8,350 | — | — |
| 2004-12-20 | $5.00 | $5.00 | 18,086 | — | — |
| 2004-12-17 | $5.50 | $5.50 | 7,912 | — | — |
| 2004-12-16 | $5.50 | $5.50 | 12,732 | — | — |
| 2004-12-15 | $6.00 | $6.00 | 12,674 | — | — |
| 2004-12-14 | $6.00 | $6.00 | 3,728 | — | — |
| 2004-12-13 | $6.00 | $6.00 | 17,276 | — | — |
| 2004-12-10 | $5.50 | $5.50 | 6,492 | — | — |
| 2004-12-09 | $6.00 | $6.00 | 6,648 | — | — |
| 2004-12-08 | $6.00 | $6.00 | 18,484 | — | — |
| 2004-12-07 | $6.00 | $6.00 | 22,282 | — | — |
| 2004-12-06 | $6.50 | $6.50 | 12,098 | — | — |
| 2004-12-03 | $6.50 | $6.50 | 10,142 | — | — |
| 2004-12-02 | $6.50 | $6.50 | 38,564 | — | — |
| 2004-12-01 | $7.00 | $7.00 | 6,536 | — | — |
| 2004-11-30 | $7.00 | $7.00 | 8,792 | — | — |
| 2004-11-29 | $7.50 | $7.50 | 16,518 | — | — |
| 2004-11-26 | $7.50 | $7.50 | 5,452 | — | — |
| 2004-11-24 | $7.50 | $7.50 | 9,534 | — | — |
| 2004-11-23 | $7.50 | $7.50 | 5,218 | — | — |
| 2004-11-22 | $8.00 | $8.00 | 4,730 | — | — |
| 2004-11-19 | $8.00 | $8.00 | 21,664 | — | — |
| 2004-11-18 | $7.50 | $7.50 | 5,916 | — | — |
| 2004-11-17 | $7.00 | $7.00 | 7,082 | — | — |
| 2004-11-16 | $7.00 | $7.00 | 3,652 | — | — |
| 2004-11-15 | $7.50 | $7.50 | 4,464 | — | — |
| 2004-11-12 | $7.00 | $7.00 | 10,082 | — | — |
| 2004-11-11 | $7.00 | $7.00 | 11,170 | — | — |
| 2004-11-10 | $7.00 | $7.00 | 14,436 | — | — |
| 2004-11-09 | $7.50 | $7.50 | 29,544 | — | — |
| 2004-11-08 | $7.50 | $7.50 | 26,842 | — | — |
| 2004-11-05 | $8.50 | $8.50 | 8,184 | — | — |
| 2004-11-04 | $8.50 | $8.50 | 19,296 | — | — |
| 2004-11-03 | $8.00 | $8.00 | 3,234 | — | — |
| 2004-11-02 | $8.00 | $8.00 | 3,052 | — | — |
| 2004-11-01 | $8.00 | $8.00 | 10,550 | — | — |
| 2004-10-29 | $8.00 | $8.00 | 3,800 | — | — |
| 2004-10-28 | $8.00 | $8.00 | 6,604 | — | — |
| 2004-10-27 | $8.00 | $8.00 | 6,626 | — | — |
| 2004-10-26 | $8.50 | $8.50 | 10,688 | — | — |
| 2004-10-25 | $8.50 | $8.50 | 16,124 | — | — |
| 2004-10-22 | $8.00 | $8.00 | 7,598 | — | — |
| 2004-10-21 | $8.00 | $8.00 | 3,334 | — | — |
| 2004-10-20 | $8.00 | $8.00 | 4,050 | — | — |
| 2004-10-19 | $8.50 | $8.50 | 7,624 | — | — |
| 2004-10-18 | $8.00 | $8.00 | 14,994 | — | — |
| 2004-10-15 | $8.00 | $8.00 | 6,260 | — | — |
| 2004-10-14 | $8.50 | $8.50 | 6,270 | — | — |
| 2004-10-13 | $8.50 | $8.50 | 15,024 | — | — |
| 2004-10-12 | $8.50 | $8.50 | 12,790 | — | — |
| 2004-10-11 | $9.00 | $9.00 | 14,636 | — | — |
| 2004-10-08 | $9.00 | $9.00 | 35,184 | — | — |
| 2004-10-07 | $8.50 | $8.50 | 8,062 | — | — |
| 2004-10-06 | $9.00 | $9.00 | 11,004 | — | — |
| 2004-10-05 | $9.00 | $9.00 | 12,772 | — | — |
| 2004-10-04 | $8.00 | $8.00 | 21,578 | — | — |
| 2004-10-01 | $8.50 | $8.50 | 22,572 | — | — |
| 2004-09-30 | $9.00 | $9.00 | 47,234 | — | — |
| 2004-09-29 | $8.00 | $8.00 | 6,568 | — | — |
| 2004-09-28 | $7.50 | $7.50 | 29,822 | — | — |
| 2004-09-27 | $7.50 | $7.50 | 6,890 | — | — |
| 2004-09-24 | $8.00 | $8.00 | 12,826 | — | — |
| 2004-09-23 | $7.50 | $7.50 | 39,504 | — | — |
| 2004-09-22 | $7.50 | $7.50 | 13,028 | — | — |
| 2004-09-21 | $7.50 | $7.50 | 24,008 | — | — |
| 2004-09-20 | $7.50 | $7.50 | 7,044 | — | — |
| 2004-09-17 | $7.50 | $7.50 | 4,454 | — | — |
| 2004-09-16 | $8.00 | $8.00 | 5,196 | — | — |
| 2004-09-15 | $7.50 | $7.50 | 4,276 | — | — |
| 2004-09-14 | $7.50 | $7.50 | 3,576 | — | — |
| 2004-09-13 | $8.00 | $8.00 | 3,412 | — | — |
| 2004-09-10 | $8.00 | $8.00 | 1,760 | — | — |
| 2004-09-09 | $8.00 | $8.00 | 7,050 | — | — |
| 2004-09-08 | $7.50 | $7.50 | 5,888 | — | — |
| 2004-09-07 | $7.50 | $7.50 | 9,836 | — | — |
| 2004-09-03 | $7.50 | $7.50 | 2,792 | — | — |
| 2004-09-02 | $7.50 | $7.50 | 6,746 | — | — |
| 2004-09-01 | $7.50 | $7.50 | 1,970 | — | — |
| 2004-08-31 | $7.50 | $7.50 | 6,014 | — | — |
| 2004-08-30 | $7.50 | $7.50 | 3,976 | — | — |
| 2004-08-27 | $7.50 | $7.50 | 6,982 | — | — |
| 2004-08-26 | $7.50 | $7.50 | 8,622 | — | — |
| 2004-08-25 | $7.50 | $7.50 | 6,042 | — | — |
| 2004-08-24 | $7.00 | $7.00 | 36,932 | — | — |
| 2004-08-23 | $7.50 | $7.50 | 13,558 | — | — |
| 2004-08-20 | $8.50 | $8.50 | 16,066 | — | — |
| 2004-08-19 | $8.00 | $8.00 | 16,792 | — | — |
| 2004-08-18 | $7.00 | $7.00 | 7,828 | — | — |
| 2004-08-17 | $7.00 | $7.00 | 5,094 | — | — |
| 2004-08-16 | $7.00 | $7.00 | 3,680 | — | — |
| 2004-08-13 | $7.00 | $7.00 | 5,962 | — | — |
| 2004-08-12 | $7.00 | $7.00 | 2,934 | — | — |
| 2004-08-11 | $6.50 | $6.50 | 11,060 | — | — |
| 2004-08-10 | $7.00 | $7.00 | 18,806 | — | — |
| 2004-08-09 | $7.00 | $7.00 | 32,890 | — | — |
| 2004-08-06 | $7.00 | $7.00 | 4,778 | — | — |
| 2004-08-05 | $6.50 | $6.50 | 3,990 | — | — |
| 2004-08-04 | $6.50 | $6.50 | 2,462 | — | — |
| 2004-08-03 | $6.50 | $6.50 | 7,190 | — | — |
| 2004-08-02 | $7.00 | $7.00 | 5,398 | — | — |
| 2004-07-30 | $7.00 | $7.00 | 12,268 | — | — |
| 2004-07-29 | $7.00 | $7.00 | 12,496 | — | — |
| 2004-07-28 | $7.00 | $7.00 | 11,238 | — | — |
| 2004-07-27 | $6.50 | $6.50 | 17,576 | — | — |
| 2004-07-26 | $6.50 | $6.50 | 18,192 | — | — |
| 2004-07-23 | $7.00 | $7.00 | 10,822 | — | — |
| 2004-07-22 | $7.50 | $7.50 | 5,062 | — | — |
| 2004-07-21 | $7.50 | $7.50 | 1,780 | — | — |
| 2004-07-20 | $7.50 | $7.50 | 4,918 | — | — |
| 2004-07-19 | $8.00 | $8.00 | 10,174 | — | — |
| 2004-07-16 | $8.00 | $8.00 | 3,034 | — | — |
| 2004-07-15 | $8.00 | $8.00 | 5,584 | — | — |
| 2004-07-14 | $8.00 | $8.00 | 9,482 | — | — |
| 2004-07-13 | $8.00 | $8.00 | 12,778 | — | — |
| 2004-07-12 | $7.50 | $7.50 | 8,548 | — | — |
| 2004-07-09 | $8.00 | $8.00 | 10,736 | — | — |
| 2004-07-08 | $8.00 | $8.00 | 12,968 | — | — |
| 2004-07-07 | $8.00 | $8.00 | 11,750 | — | — |
| 2004-07-06 | $8.00 | $8.00 | 28,258 | — | — |
| 2004-07-02 | $8.00 | $8.00 | 7,380 | — | — |
| 2004-07-01 | $8.00 | $8.00 | 3,578 | — | — |
| 2004-06-30 | $8.00 | $8.00 | 3,622 | — | — |
| 2004-06-29 | $8.00 | $8.00 | 7,424 | — | — |
| 2004-06-28 | $8.00 | $8.00 | 7,428 | — | — |
| 2004-06-25 | $8.50 | $8.50 | 10,910 | — | — |
| 2004-06-24 | $8.50 | $8.50 | 64,096 | — | — |
| 2004-06-23 | $7.50 | $7.50 | 22,808 | — | — |
| 2004-06-22 | $8.00 | $8.00 | 6,390 | — | — |
| 2004-06-21 | $8.50 | $8.50 | 4,858 | — | — |
| 2004-06-18 | $8.00 | $8.00 | 13,586 | — | — |
| 2004-06-17 | $7.50 | $7.50 | 6,876 | — | — |
| 2004-06-16 | $7.50 | $7.50 | 25,400 | — | — |
| 2004-06-15 | $7.50 | $7.50 | 8,392 | — | — |
| 2004-06-14 | $7.50 | $7.50 | 30,318 | — | — |
| 2004-06-10 | $8.50 | $8.50 | 4,078 | — | — |
| 2004-06-09 | $8.00 | $8.00 | 9,006 | — | — |
| 2004-06-08 | $8.50 | $8.50 | 6,298 | — | — |
| 2004-06-07 | $9.00 | $9.00 | 3,786 | — | — |
| 2004-06-04 | $8.50 | $8.50 | 1,408 | — | — |
| 2004-06-03 | $8.50 | $8.50 | 6,388 | — | — |
| 2004-06-02 | $9.00 | $9.00 | 5,664 | — | — |
| 2004-06-01 | $9.00 | $9.00 | 10,052 | — | — |
| 2004-05-28 | $9.50 | $9.50 | 7,896 | — | — |
| 2004-05-27 | $9.50 | $9.50 | 11,866 | — | — |
| 2004-05-26 | $9.50 | $9.50 | 12,644 | — | — |
| 2004-05-25 | $9.50 | $9.50 | 12,240 | — | — |
| 2004-05-24 | $9.50 | $9.50 | 7,782 | — | — |
| 2004-05-21 | $9.50 | $9.50 | 10,704 | — | — |
| 2004-05-20 | $9.00 | $9.00 | 14,604 | — | — |
| 2004-05-19 | $9.50 | $9.50 | 27,700 | — | — |
| 2004-05-18 | $8.50 | $8.50 | 6,190 | — | — |
| 2004-05-17 | $8.50 | $8.50 | 9,228 | — | — |
| 2004-05-14 | $8.00 | $8.00 | 7,752 | — | — |
| 2004-05-13 | $8.50 | $8.50 | 4,072 | — | — |
| 2004-05-12 | $8.50 | $8.50 | 10,078 | — | — |
| 2004-05-11 | $8.50 | $8.50 | 14,674 | — | — |
| 2004-05-10 | $8.50 | $8.50 | 21,964 | — | — |
| 2004-05-07 | $8.00 | $8.00 | 51,758 | — | — |
| 2004-05-06 | $8.50 | $8.50 | 5,478 | — | — |
| 2004-05-05 | $9.00 | $9.00 | 15,160 | — | — |
| 2004-05-04 | $9.00 | $9.00 | 34,798 | — | — |
| 2004-05-03 | $8.50 | $8.50 | 45,444 | — | — |
| 2004-04-30 | $9.50 | $9.50 | 29,626 | — | — |
| 2004-04-29 | $9.50 | $9.50 | 69,224 | — | — |
| 2004-04-28 | $10.00 | $10.00 | 29,766 | — | — |
| 2004-04-27 | $11.50 | $11.50 | 11,120 | — | — |
| 2004-04-26 | $11.50 | $11.50 | 19,038 | — | — |
| 2004-04-23 | $11.50 | $11.50 | 16,206 | — | — |
| 2004-04-22 | $10.50 | $10.50 | 17,940 | — | — |
| 2004-04-21 | $10.50 | $10.50 | 21,816 | — | — |
| 2004-04-20 | $11.00 | $11.00 | 24,326 | — | — |
| 2004-04-19 | $12.50 | $12.50 | 14,674 | — | — |
| 2004-04-16 | $12.50 | $12.50 | 8,376 | — | — |
| 2004-04-15 | $12.00 | $12.00 | 16,716 | — | — |
| 2004-04-14 | $11.50 | $11.50 | 36,450 | — | — |
| 2004-04-13 | $11.00 | $11.00 | 44,550 | — | — |
| 2004-04-12 | $13.00 | $13.00 | 14,778 | — | — |
| 2004-04-08 | $13.00 | $13.00 | 12,336 | — | — |
| 2004-04-07 | $13.50 | $13.50 | 7,592 | — | — |
| 2004-04-06 | $13.50 | $13.50 | 26,880 | — | — |
| 2004-04-05 | $13.50 | $13.50 | 16,284 | — | — |
| 2004-04-02 | $13.50 | $13.50 | 14,520 | — | — |
| 2004-04-01 | $13.50 | $13.50 | 29,094 | — | — |
| 2004-03-31 | $13.00 | $13.00 | 31,234 | — | — |
| 2004-03-30 | $13.00 | $13.00 | 21,934 | — | — |
| 2004-03-29 | $13.00 | $13.00 | 29,740 | — | — |
| 2004-03-26 | $13.00 | $13.00 | 18,012 | — | — |
| 2004-03-25 | $12.50 | $12.50 | 12,768 | — | — |
| 2004-03-24 | $12.50 | $12.50 | 10,088 | — | — |
| 2004-03-23 | $13.00 | $13.00 | 7,702 | — | — |
| 2004-03-22 | $12.50 | $12.50 | 34,082 | — | — |
| 2004-03-19 | $12.50 | $12.50 | 22,316 | — | — |
| 2004-03-18 | $13.00 | $13.00 | 31,514 | — | — |
| 2004-03-17 | $13.00 | $13.00 | 14,230 | — | — |
| 2004-03-16 | $12.50 | $12.50 | 8,608 | — | — |
| 2004-03-15 | $12.50 | $12.50 | 10,228 | — | — |
| 2004-03-12 | $13.00 | $13.00 | 14,410 | — | — |
| 2004-03-11 | $13.00 | $13.00 | 12,906 | — | — |
| 2004-03-10 | $13.00 | $13.00 | 9,082 | — | — |
| 2004-03-09 | $13.00 | $13.00 | 13,862 | — | — |
| 2004-03-08 | $13.00 | $13.00 | 17,516 | — | — |
| 2004-03-05 | $13.50 | $13.50 | 54,790 | — | — |
| 2004-03-04 | $13.00 | $13.00 | 18,556 | — | — |
| 2004-03-03 | $13.00 | $13.00 | 9,282 | — | — |
| 2004-03-02 | $13.00 | $13.00 | 11,622 | — | — |
| 2004-03-01 | $13.50 | $13.50 | 17,638 | — | — |
| 2004-02-27 | $13.50 | $13.50 | 6,068 | — | — |
| 2004-02-26 | $14.00 | $14.00 | 23,890 | — | — |
| 2004-02-25 | $13.00 | $13.00 | 12,776 | — | — |
| 2004-02-24 | $13.00 | $13.00 | 21,512 | — | — |
| 2004-02-23 | $13.50 | $13.50 | 26,240 | — | — |
| 2004-02-20 | $14.00 | $14.00 | 22,708 | — | — |
| 2004-02-19 | $14.00 | $14.00 | 11,124 | — | — |
| 2004-02-18 | $14.50 | $14.50 | 11,396 | — | — |
| 2004-02-17 | $15.00 | $15.00 | 23,344 | — | — |
| 2004-02-13 | $14.50 | $14.50 | 17,782 | — | — |
| 2004-02-12 | $14.50 | $14.50 | 39,136 | — | — |
| 2004-02-11 | $15.50 | $15.50 | 27,996 | — | — |
| 2004-02-10 | $14.50 | $14.50 | 19,222 | — | — |
| 2004-02-09 | $14.50 | $14.50 | 16,300 | — | — |
| 2004-02-06 | $14.00 | $14.00 | 16,680 | — | — |
| 2004-02-05 | $13.50 | $13.50 | 13,848 | — | — |
| 2004-02-04 | $13.50 | $13.50 | 12,652 | — | — |
| 2004-02-03 | $14.00 | $14.00 | 15,970 | — | — |
| 2004-02-02 | $14.00 | $14.00 | 16,754 | — | — |
| 2004-01-30 | $14.50 | $14.50 | 12,668 | — | — |
| 2004-01-29 | $14.00 | $14.00 | 13,106 | — | — |
| 2004-01-28 | $14.50 | $14.50 | 40,406 | — | — |
| 2004-01-27 | $15.00 | $15.00 | 38,028 | — | — |
| 2004-01-26 | $13.50 | $13.50 | 36,914 | — | — |
| 2004-01-23 | $14.00 | $14.00 | 56,382 | — | — |
| 2004-01-22 | $14.50 | $14.50 | 42,340 | — | — |
| 2004-01-21 | $15.00 | $15.00 | 16,812 | — | — |
| 2004-01-20 | $15.00 | $15.00 | 47,006 | — | — |
| 2004-01-16 | $15.00 | $15.00 | 33,422 | — | — |
| 2004-01-15 | $15.50 | $15.50 | 86,514 | — | — |
| 2004-01-14 | $16.50 | $16.50 | 42,202 | — | — |
| 2004-01-13 | $17.50 | $17.50 | 71,032 | — | — |
| 2004-01-12 | $17.00 | $17.00 | 37,668 | — | — |
| 2004-01-09 | $17.50 | $17.50 | 61,598 | — | — |
| 2004-01-08 | $17.00 | $17.00 | 25,776 | — | — |
| 2004-01-07 | $17.00 | $17.00 | 57,646 | — | — |
| 2004-01-06 | $18.50 | $18.50 | 53,530 | — | — |
| 2004-01-05 | $17.50 | $17.50 | 63,440 | — | — |
| 2004-01-02 | $17.50 | $17.50 | 23,146 | — | — |