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
- 1996-02-23 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 | $8.67 | $9.65 | 48,100 | — | — |
| 2004-12-30 | $8.70 | $9.69 | 24,600 | — | — |
| 2004-12-29 | $8.65 | $9.63 | 24,500 | — | — |
| 2004-12-28 | $8.41 | $9.36 | 26,200 | — | — |
| 2004-12-27 | $8.24 | $9.17 | 15,700 | — | — |
| 2004-12-23 | $7.95 | $8.85 | 56,900 | — | — |
| 2004-12-22 | $7.95 | $8.85 | 25,700 | — | — |
| 2004-12-21 | $8.13 | $9.05 | 16,400 | — | — |
| 2004-12-20 | $8.02 | $8.93 | 17,300 | — | — |
| 2004-12-17 | $8.28 | $9.22 | 11,700 | — | — |
| 2004-12-16 | $8.47 | $9.43 | 36,000 | — | — |
| 2004-12-15 | $8.17 | $9.10 | 14,900 | — | — |
| 2004-12-14 | $8.11 | $9.03 | 36,000 | — | — |
| 2004-12-13 | $7.88 | $8.77 | 36,000 | — | — |
| 2004-12-10 | $7.79 | $8.67 | 18,700 | — | — |
| 2004-12-09 | $7.82 | $8.71 | 17,600 | — | — |
| 2004-12-08 | $7.95 | $8.85 | 9,300 | — | — |
| 2004-12-07 | $7.99 | $8.90 | 30,700 | — | — |
| 2004-12-06 | $8.06 | $8.97 | 28,100 | — | — |
| 2004-12-03 | $8.11 | $9.03 | 8,200 | — | — |
| 2004-12-02 | $8.11 | $9.03 | 8,000 | — | — |
| 2004-12-01 | $8.22 | $9.15 | 55,200 | — | — |
| 2004-11-30 | $7.91 | $8.81 | 9,600 | — | — |
| 2004-11-29 | $8.09 | $9.01 | 45,500 | — | — |
| 2004-11-26 | $8.20 | $9.13 | 12,000 | — | — |
| 2004-11-24 | $8.15 | $9.07 | 12,100 | — | — |
| 2004-11-23 | $8.02 | $8.93 | 20,800 | — | — |
| 2004-11-22 | $8.06 | $8.97 | 79,700 | — | — |
| 2004-11-19 | $7.79 | $8.67 | 108,100 | — | — |
| 2004-11-18 | $7.60 | $8.46 | 157,500 | — | — |
| 2004-11-17 | $7.30 | $8.13 | 268,400 | — | — |
| 2004-11-16 | $7.20 | $8.02 | 62,100 | — | — |
| 2004-11-15 | $7.10 | $7.90 | 147,300 | — | — |
| 2004-11-12 | $7.29 | $8.12 | 72,300 | — | — |
| 2004-11-11 | $7.73 | $8.61 | 56,300 | — | — |
| 2004-11-10 | $8.13 | $9.05 | 51,600 | — | — |
| 2004-11-09 | $8.00 | $8.91 | 86,000 | — | — |
| 2004-11-08 | $7.67 | $8.54 | 67,700 | — | — |
| 2004-11-05 | $7.42 | $8.26 | 48,600 | — | — |
| 2004-11-04 | $7.70 | $8.57 | 49,600 | — | — |
| 2004-11-03 | $7.75 | $8.63 | 29,900 | — | — |
| 2004-11-02 | $7.68 | $8.55 | 76,200 | — | — |
| 2004-11-01 | $7.83 | $8.72 | 106,400 | — | — |
| 2004-10-29 | $8.15 | $9.07 | 56,300 | — | — |
| 2004-10-28 | $8.17 | $9.10 | 51,200 | — | — |
| 2004-10-27 | $8.15 | $9.07 | 64,300 | — | — |
| 2004-10-26 | $8.11 | $9.03 | 99,100 | — | — |
| 2004-10-25 | $8.29 | $9.23 | 24,000 | — | — |
| 2004-10-22 | $8.19 | $9.12 | 12,900 | — | — |
| 2004-10-21 | $8.16 | $9.08 | 38,100 | — | — |
| 2004-10-20 | $8.14 | $9.06 | 27,000 | — | — |
| 2004-10-19 | $8.12 | $9.04 | 45,200 | — | — |
| 2004-10-18 | $8.18 | $9.11 | 67,900 | — | — |
| 2004-10-15 | $8.36 | $9.31 | 44,700 | — | — |
| 2004-10-14 | $8.39 | $9.34 | 25,700 | — | — |
| 2004-10-13 | $8.69 | $9.68 | 53,900 | — | — |
| 2004-10-12 | $9.02 | $10.04 | 77,100 | — | — |
| 2004-10-11 | $8.53 | $9.50 | 68,800 | — | — |
| 2004-10-08 | $8.35 | $9.30 | 107,900 | — | — |
| 2004-10-07 | $9.01 | $10.03 | 40,400 | — | — |
| 2004-10-06 | $9.11 | $10.14 | 8,100 | — | — |
| 2004-10-05 | $9.30 | $10.35 | 20,100 | — | — |
| 2004-10-04 | $9.00 | $10.02 | 31,700 | — | — |
| 2004-10-01 | $9.14 | $10.18 | 21,900 | — | — |
| 2004-09-30 | $9.06 | $10.09 | 47,900 | — | — |
| 2004-09-29 | $8.98 | $10.00 | 60,200 | — | — |
| 2004-09-28 | $9.05 | $10.08 | 42,400 | — | — |
| 2004-09-27 | $8.96 | $9.98 | 52,700 | — | — |
| 2004-09-24 | $9.09 | $10.12 | 52,800 | — | — |
| 2004-09-23 | $9.15 | $10.19 | 28,500 | — | — |
| 2004-09-22 | $9.25 | $10.30 | 25,000 | — | — |
| 2004-09-21 | $9.30 | $10.35 | 43,800 | — | — |
| 2004-09-20 | $9.40 | $10.47 | 41,700 | — | — |
| 2004-09-17 | $9.79 | $10.90 | 78,800 | — | — |
| 2004-09-16 | $9.37 | $10.43 | 143,300 | — | — |
| 2004-09-15 | $9.09 | $10.12 | 32,900 | — | — |
| 2004-09-14 | $9.24 | $10.29 | 36,400 | — | — |
| 2004-09-13 | $9.25 | $10.30 | 57,000 | — | — |
| 2004-09-10 | $8.99 | $10.01 | 24,100 | — | — |
| 2004-09-09 | $9.10 | $10.13 | 35,300 | — | — |
| 2004-09-08 | $9.51 | $10.59 | 79,300 | — | — |
| 2004-09-07 | $9.61 | $10.70 | 50,600 | — | — |
| 2004-09-03 | $9.04 | $10.06 | 23,200 | — | — |
| 2004-09-02 | $9.16 | $10.20 | 70,200 | — | — |
| 2004-09-01 | $9.00 | $10.02 | 119,500 | — | — |
| 2004-08-31 | $8.75 | $9.74 | 62,200 | — | — |
| 2004-08-30 | $9.10 | $10.13 | 115,500 | — | — |
| 2004-08-27 | $8.17 | $9.10 | 32,700 | — | — |
| 2004-08-26 | $8.05 | $8.96 | 65,600 | — | — |
| 2004-08-25 | $8.02 | $8.93 | 22,500 | — | — |
| 2004-08-24 | $8.06 | $8.97 | 36,900 | — | — |
| 2004-08-23 | $7.98 | $8.88 | 82,100 | — | — |
| 2004-08-20 | $8.00 | $8.91 | 91,200 | — | — |
| 2004-08-19 | $7.95 | $8.85 | 88,300 | — | — |
| 2004-08-18 | $8.10 | $9.02 | 68,200 | — | — |
| 2004-08-17 | $8.15 | $9.07 | 69,100 | — | — |
| 2004-08-16 | $7.84 | $8.73 | 24,300 | — | — |
| 2004-08-13 | $8.01 | $8.92 | 41,600 | — | — |
| 2004-08-12 | $8.00 | $8.91 | 42,500 | — | — |
| 2004-08-11 | $7.90 | $8.80 | 54,300 | — | — |
| 2004-08-10 | $7.84 | $8.73 | 36,200 | — | — |
| 2004-08-09 | $7.99 | $8.90 | 115,900 | — | — |
| 2004-08-06 | $7.73 | $8.61 | 15,200 | — | — |
| 2004-08-05 | $8.14 | $9.06 | 38,600 | — | — |
| 2004-08-04 | $7.67 | $8.54 | 196,600 | — | — |
| 2004-08-03 | $7.74 | $8.62 | 225,700 | — | — |
| 2004-08-02 | $7.47 | $8.32 | 119,000 | — | — |
| 2004-07-30 | $7.62 | $8.48 | 108,600 | — | — |
| 2004-07-29 | $7.56 | $8.42 | 70,800 | — | — |
| 2004-07-28 | $7.62 | $8.48 | 63,700 | — | — |
| 2004-07-27 | $7.81 | $8.70 | 404,000 | — | — |
| 2004-07-26 | $6.79 | $7.56 | 59,600 | — | — |
| 2004-07-23 | $7.01 | $7.80 | 38,600 | — | — |
| 2004-07-22 | $7.17 | $7.98 | 57,400 | — | — |
| 2004-07-21 | $7.13 | $7.94 | 21,900 | — | — |
| 2004-07-20 | $6.96 | $7.75 | 19,600 | — | — |
| 2004-07-19 | $6.95 | $7.74 | 32,800 | — | — |
| 2004-07-16 | $7.15 | $7.96 | 23,100 | — | — |
| 2004-07-15 | $7.09 | $7.89 | 31,000 | — | — |
| 2004-07-14 | $7.30 | $8.13 | 40,200 | — | — |
| 2004-07-13 | $7.39 | $8.23 | 32,400 | — | — |
| 2004-07-12 | $6.95 | $7.74 | 43,000 | — | — |
| 2004-07-09 | $7.41 | $8.25 | 22,200 | — | — |
| 2004-07-08 | $7.35 | $8.18 | 55,500 | — | — |
| 2004-07-07 | $7.41 | $8.25 | 49,600 | — | — |
| 2004-07-06 | $7.07 | $7.87 | 87,300 | — | — |
| 2004-07-02 | $7.04 | $7.84 | 46,200 | — | — |
| 2004-07-01 | $7.01 | $7.80 | 30,900 | — | — |
| 2004-06-30 | $7.07 | $7.87 | 66,500 | — | — |
| 2004-06-29 | $6.80 | $7.57 | 45,400 | — | — |
| 2004-06-28 | $6.75 | $7.52 | 44,400 | — | — |
| 2004-06-25 | $6.75 | $7.52 | 53,000 | — | — |
| 2004-06-24 | $6.50 | $7.24 | 42,500 | — | — |
| 2004-06-23 | $6.25 | $6.96 | 134,200 | — | — |
| 2004-06-22 | $6.63 | $7.38 | 97,500 | — | — |
| 2004-06-21 | $6.56 | $7.30 | 181,900 | — | — |
| 2004-06-18 | $6.76 | $7.53 | 488,700 | — | — |
| 2004-06-17 | $5.57 | $6.20 | 60,200 | — | — |
| 2004-06-16 | $5.50 | $6.12 | 95,900 | — | — |
| 2004-06-15 | $5.55 | $6.18 | 220,100 | — | — |
| 2004-06-14 | $5.27 | $5.87 | 26,700 | — | — |
| 2004-06-10 | $5.28 | $5.88 | 19,200 | — | — |
| 2004-06-09 | $5.25 | $5.85 | 52,000 | — | — |
| 2004-06-08 | $5.08 | $5.66 | 134,100 | — | — |
| 2004-06-07 | $5.30 | $5.90 | 96,400 | — | — |
| 2004-06-04 | $5.35 | $5.96 | 47,000 | — | — |
| 2004-06-03 | $5.13 | $5.71 | 69,600 | — | — |
| 2004-06-02 | $5.29 | $5.89 | 47,500 | — | — |
| 2004-06-01 | $5.27 | $5.87 | 69,800 | — | — |
| 2004-05-28 | $5.29 | $5.89 | 40,500 | — | — |
| 2004-05-27 | $5.40 | $6.01 | 50,700 | — | — |
| 2004-05-26 | $5.33 | $5.93 | 19,500 | — | — |
| 2004-05-25 | $5.39 | $6.00 | 70,700 | — | — |
| 2004-05-24 | $5.42 | $6.03 | 70,400 | — | — |
| 2004-05-21 | $5.48 | $6.10 | 115,000 | — | — |
| 2004-05-20 | $5.41 | $6.02 | 54,400 | — | — |
| 2004-05-19 | $5.54 | $6.17 | 704,100 | — | — |
| 2004-05-18 | $5.56 | $6.19 | 47,400 | — | — |
| 2004-05-17 | $5.51 | $6.13 | 34,600 | — | — |
| 2004-05-14 | $5.51 | $6.13 | 59,600 | — | — |
| 2004-05-13 | $5.50 | $6.12 | 17,300 | — | — |
| 2004-05-12 | $5.57 | $6.20 | 56,400 | — | — |
| 2004-05-11 | $5.51 | $6.13 | 60,900 | — | — |
| 2004-05-10 | $5.52 | $6.15 | 139,600 | — | — |
| 2004-05-07 | $5.50 | $6.12 | 102,300 | — | — |
| 2004-05-06 | $5.48 | $6.10 | 92,900 | — | — |
| 2004-05-05 | $5.60 | $6.23 | 240,200 | — | — |
| 2004-05-04 | $5.74 | $6.39 | 133,400 | — | — |
| 2004-05-03 | $5.71 | $6.36 | 252,900 | — | — |
| 2004-04-30 | $6.25 | $6.96 | 264,100 | — | — |
| 2004-04-29 | $6.72 | $7.48 | 236,500 | — | — |
| 2004-04-28 | $6.86 | $7.64 | 82,700 | — | — |
| 2004-04-27 | $7.22 | $8.04 | 390,600 | — | — |
| 2004-04-26 | $7.96 | $8.86 | 71,800 | — | — |
| 2004-04-23 | $8.08 | $9.00 | 28,400 | — | — |
| 2004-04-22 | $8.05 | $8.96 | 32,900 | — | — |
| 2004-04-21 | $7.85 | $8.74 | 30,200 | — | — |
| 2004-04-20 | $7.99 | $8.90 | 41,100 | — | — |
| 2004-04-19 | $7.99 | $8.90 | 43,200 | — | — |
| 2004-04-16 | $7.61 | $8.47 | 66,400 | — | — |
| 2004-04-15 | $7.37 | $8.21 | 35,900 | — | — |
| 2004-04-14 | $7.40 | $8.24 | 28,600 | — | — |
| 2004-04-13 | $7.28 | $8.11 | 26,200 | — | — |
| 2004-04-12 | $7.49 | $8.34 | 75,300 | — | — |
| 2004-04-08 | $7.38 | $8.22 | 31,100 | — | — |
| 2004-04-07 | $7.77 | $8.65 | 51,800 | — | — |
| 2004-04-06 | $7.36 | $8.19 | 88,800 | — | — |
| 2004-04-05 | $7.06 | $7.86 | 136,900 | — | — |
| 2004-04-02 | $7.42 | $8.26 | 135,900 | — | — |
| 2004-04-01 | $7.62 | $8.48 | 54,500 | — | — |
| 2004-03-31 | $7.66 | $8.53 | 38,200 | — | — |
| 2004-03-30 | $8.13 | $9.05 | 142,700 | — | — |
| 2004-03-29 | $7.31 | $8.14 | 309,900 | — | — |
| 2004-03-26 | $6.93 | $7.72 | 250,200 | — | — |
| 2004-03-25 | $6.74 | $7.50 | 136,400 | — | — |
| 2004-03-24 | $7.40 | $8.24 | 76,000 | — | — |
| 2004-03-23 | $7.65 | $8.52 | 109,500 | — | — |
| 2004-03-22 | $8.15 | $9.07 | 124,300 | — | — |
| 2004-03-19 | $9.52 | $10.60 | 7,300 | — | — |
| 2004-03-18 | $9.85 | $10.97 | 24,000 | — | — |
| 2004-03-17 | $9.40 | $10.47 | 69,800 | — | — |
| 2004-03-16 | $9.70 | $10.80 | 11,400 | — | — |
| 2004-03-15 | $9.60 | $10.69 | 67,100 | — | — |
| 2004-03-12 | $10.20 | $11.36 | 13,700 | — | — |
| 2004-03-11 | $10.10 | $11.24 | 76,200 | — | — |
| 2004-03-10 | $10.32 | $11.49 | 32,200 | — | — |
| 2004-03-09 | $10.25 | $11.41 | 39,000 | — | — |
| 2004-03-08 | $10.05 | $11.19 | 60,000 | — | — |
| 2004-03-05 | $9.95 | $11.08 | 42,700 | — | — |
| 2004-03-04 | $10.15 | $11.30 | 35,400 | — | — |
| 2004-03-03 | $10.31 | $11.48 | 25,800 | — | — |
| 2004-03-02 | $10.20 | $11.36 | 41,700 | — | — |
| 2004-03-01 | $9.94 | $11.07 | 83,000 | — | — |
| 2004-02-27 | $10.22 | $11.38 | 30,400 | — | — |
| 2004-02-26 | $9.70 | $10.80 | 49,800 | — | — |
| 2004-02-25 | $9.54 | $10.62 | 29,700 | — | — |
| 2004-02-24 | $9.96 | $11.09 | 15,700 | — | — |
| 2004-02-23 | $10.03 | $11.17 | 66,200 | — | — |
| 2004-02-20 | $9.87 | $10.99 | 25,600 | — | — |
| 2004-02-19 | $10.16 | $11.31 | 80,200 | — | — |
| 2004-02-18 | $10.36 | $11.53 | 36,200 | — | — |
| 2004-02-17 | $10.75 | $11.97 | 121,000 | — | — |
| 2004-02-13 | $10.65 | $11.86 | 153,300 | — | — |
| 2004-02-12 | $9.83 | $10.94 | 53,300 | — | — |
| 2004-02-11 | $10.17 | $11.32 | 21,800 | — | — |
| 2004-02-10 | $10.10 | $11.24 | 77,700 | — | — |
| 2004-02-09 | $10.13 | $11.28 | 206,700 | — | — |
| 2004-02-06 | $10.09 | $11.23 | 59,100 | — | — |
| 2004-02-05 | $10.00 | $11.13 | 30,600 | — | — |
| 2004-02-04 | $9.90 | $11.02 | 46,600 | — | — |
| 2004-02-03 | $9.79 | $10.90 | 44,200 | — | — |
| 2004-02-02 | $9.60 | $10.69 | 137,400 | — | — |
| 2004-01-30 | $9.77 | $10.88 | 60,100 | — | — |
| 2004-01-29 | $10.15 | $11.30 | 63,300 | — | — |
| 2004-01-28 | $10.37 | $11.55 | 76,200 | — | — |
| 2004-01-27 | $10.12 | $11.27 | 79,500 | — | — |
| 2004-01-26 | $10.22 | $11.38 | 263,800 | — | — |
| 2004-01-23 | $10.16 | $11.31 | 118,000 | — | — |
| 2004-01-22 | $9.85 | $10.97 | 49,300 | — | — |
| 2004-01-21 | $9.75 | $10.86 | 241,100 | — | — |
| 2004-01-20 | $10.96 | $12.20 | 201,500 | — | — |
| 2004-01-16 | $11.33 | $12.61 | 224,100 | — | — |
| 2004-01-15 | $10.80 | $12.02 | 130,100 | — | — |
| 2004-01-14 | $10.36 | $11.53 | 137,300 | — | — |
| 2004-01-13 | $10.06 | $11.20 | 227,200 | — | — |
| 2004-01-12 | $9.97 | $11.10 | 440,700 | — | — |
| 2004-01-09 | $10.99 | $12.24 | 332,600 | — | — |
| 2004-01-08 | $9.57 | $10.65 | 126,500 | — | — |
| 2004-01-07 | $9.07 | $10.10 | 51,600 | — | — |
| 2004-01-06 | $9.24 | $10.29 | 134,800 | — | — |
| 2004-01-05 | $8.81 | $9.81 | 337,700 | — | — |
| 2004-01-02 | $8.00 | $8.91 | 252,300 | — | — |