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
- 1998-03-03 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 | $9.52 | $9.52 | 128,700 | — | — |
| 2004-12-30 | $9.67 | $9.67 | 28,300 | — | — |
| 2004-12-29 | $9.67 | $9.67 | 130,400 | — | — |
| 2004-12-28 | $9.89 | $9.89 | 106,200 | — | — |
| 2004-12-27 | $9.32 | $9.32 | 20,300 | — | — |
| 2004-12-23 | $9.26 | $9.26 | 13,600 | — | — |
| 2004-12-22 | $9.15 | $9.15 | 52,200 | — | — |
| 2004-12-21 | $9.00 | $9.00 | 22,100 | — | — |
| 2004-12-20 | $8.81 | $8.81 | 68,100 | — | — |
| 2004-12-17 | $8.80 | $8.80 | 20,400 | — | — |
| 2004-12-16 | $8.65 | $8.65 | 60,300 | — | — |
| 2004-12-15 | $8.76 | $8.76 | 108,800 | — | — |
| 2004-12-14 | $8.10 | $8.10 | 82,600 | — | — |
| 2004-12-13 | $7.54 | $7.54 | 55,300 | — | — |
| 2004-12-10 | $7.35 | $7.35 | 14,000 | — | — |
| 2004-12-09 | $7.28 | $7.28 | 19,000 | — | — |
| 2004-12-08 | $7.14 | $7.14 | 36,600 | — | — |
| 2004-12-07 | $7.00 | $7.00 | 77,100 | — | — |
| 2004-12-06 | $7.00 | $7.00 | 53,000 | — | — |
| 2004-12-03 | $7.20 | $7.20 | 14,900 | — | — |
| 2004-12-02 | $7.26 | $7.26 | 24,400 | — | — |
| 2004-12-01 | $7.28 | $7.28 | 35,500 | — | — |
| 2004-11-30 | $7.03 | $7.03 | 73,600 | — | — |
| 2004-11-29 | $7.21 | $7.21 | 18,100 | — | — |
| 2004-11-26 | $7.17 | $7.17 | 6,100 | — | — |
| 2004-11-24 | $7.13 | $7.13 | 11,000 | — | — |
| 2004-11-23 | $7.21 | $7.21 | 15,300 | — | — |
| 2004-11-22 | $7.26 | $7.26 | 22,200 | — | — |
| 2004-11-19 | $7.11 | $7.11 | 26,600 | — | — |
| 2004-11-18 | $7.22 | $7.22 | 25,700 | — | — |
| 2004-11-17 | $7.52 | $7.52 | 44,600 | — | — |
| 2004-11-16 | $7.70 | $7.70 | 18,100 | — | — |
| 2004-11-15 | $7.75 | $7.75 | 8,000 | — | — |
| 2004-11-12 | $7.85 | $7.85 | 14,200 | — | — |
| 2004-11-11 | $7.70 | $7.70 | 43,500 | — | — |
| 2004-11-10 | $7.87 | $7.87 | 26,500 | — | — |
| 2004-11-09 | $7.65 | $7.65 | 6,900 | — | — |
| 2004-11-08 | $7.54 | $7.54 | 23,900 | — | — |
| 2004-11-05 | $7.50 | $7.50 | 15,900 | — | — |
| 2004-11-04 | $7.39 | $7.39 | 26,100 | — | — |
| 2004-11-03 | $7.45 | $7.45 | 12,400 | — | — |
| 2004-11-02 | $7.33 | $7.33 | 4,500 | — | — |
| 2004-11-01 | $7.49 | $7.49 | 2,500 | — | — |
| 2004-10-29 | $7.42 | $7.42 | 8,800 | — | — |
| 2004-10-28 | $7.38 | $7.38 | 5,900 | — | — |
| 2004-10-27 | $7.55 | $7.55 | 56,800 | — | — |
| 2004-10-26 | $7.10 | $7.10 | 18,000 | — | — |
| 2004-10-25 | $7.00 | $7.00 | 28,100 | — | — |
| 2004-10-22 | $6.69 | $6.69 | 13,700 | — | — |
| 2004-10-21 | $6.84 | $6.84 | 25,900 | — | — |
| 2004-10-20 | $7.05 | $7.05 | 5,500 | — | — |
| 2004-10-19 | $7.00 | $7.00 | 4,300 | — | — |
| 2004-10-18 | $7.11 | $7.11 | 3,300 | — | — |
| 2004-10-15 | $7.18 | $7.18 | 8,600 | — | — |
| 2004-10-14 | $7.02 | $7.02 | 5,400 | — | — |
| 2004-10-13 | $7.09 | $7.09 | 12,700 | — | — |
| 2004-10-12 | $7.05 | $7.05 | 27,200 | — | — |
| 2004-10-11 | $6.94 | $6.94 | 33,700 | — | — |
| 2004-10-08 | $7.00 | $7.00 | 45,800 | — | — |
| 2004-10-07 | $7.11 | $7.11 | 6,300 | — | — |
| 2004-10-06 | $7.49 | $7.49 | 15,500 | — | — |
| 2004-10-05 | $7.47 | $7.47 | 27,600 | — | — |
| 2004-10-04 | $7.14 | $7.14 | 21,800 | — | — |
| 2004-10-01 | $7.10 | $7.10 | 27,000 | — | — |
| 2004-09-30 | $6.87 | $6.87 | 20,400 | — | — |
| 2004-09-29 | $7.00 | $7.00 | 8,100 | — | — |
| 2004-09-28 | $7.08 | $7.08 | 41,400 | — | — |
| 2004-09-27 | $6.95 | $6.95 | 38,200 | — | — |
| 2004-09-24 | $6.97 | $6.97 | 21,800 | — | — |
| 2004-09-23 | $6.96 | $6.96 | 31,700 | — | — |
| 2004-09-22 | $7.14 | $7.14 | 10,100 | — | — |
| 2004-09-21 | $7.32 | $7.32 | 15,500 | — | — |
| 2004-09-20 | $7.06 | $7.06 | 26,900 | — | — |
| 2004-09-17 | $6.96 | $6.96 | 34,500 | — | — |
| 2004-09-16 | $7.05 | $7.05 | 3,000 | — | — |
| 2004-09-15 | $7.00 | $7.00 | 9,200 | — | — |
| 2004-09-14 | $7.08 | $7.08 | 9,900 | — | — |
| 2004-09-13 | $7.00 | $7.00 | 5,000 | — | — |
| 2004-09-10 | $7.03 | $7.03 | 18,600 | — | — |
| 2004-09-09 | $6.84 | $6.84 | 18,200 | — | — |
| 2004-09-08 | $6.73 | $6.73 | 21,300 | — | — |
| 2004-09-07 | $6.75 | $6.75 | 38,200 | — | — |
| 2004-09-03 | $6.46 | $6.46 | 11,300 | — | — |
| 2004-09-02 | $6.57 | $6.57 | 5,300 | — | — |
| 2004-09-01 | $6.57 | $6.57 | 19,000 | — | — |
| 2004-08-31 | $6.60 | $6.60 | 17,100 | — | — |
| 2004-08-30 | $6.66 | $6.66 | 12,600 | — | — |
| 2004-08-27 | $7.03 | $7.03 | 16,600 | — | — |
| 2004-08-26 | $6.97 | $6.97 | 16,800 | — | — |
| 2004-08-25 | $7.21 | $7.21 | 11,200 | — | — |
| 2004-08-24 | $7.20 | $7.20 | 21,300 | — | — |
| 2004-08-23 | $7.15 | $7.15 | 11,100 | — | — |
| 2004-08-20 | $7.54 | $7.54 | 31,600 | — | — |
| 2004-08-19 | $7.38 | $7.38 | 134,400 | — | — |
| 2004-08-18 | $6.88 | $6.88 | 17,100 | — | — |
| 2004-08-17 | $6.49 | $6.49 | 11,900 | — | — |
| 2004-08-16 | $6.49 | $6.49 | 23,500 | — | — |
| 2004-08-13 | $6.53 | $6.53 | 11,800 | — | — |
| 2004-08-12 | $6.69 | $6.69 | 13,200 | — | — |
| 2004-08-11 | $7.03 | $7.03 | 16,600 | — | — |
| 2004-08-10 | $7.20 | $7.20 | 16,100 | — | — |
| 2004-08-09 | $6.88 | $6.88 | 16,600 | — | — |
| 2004-08-06 | $6.86 | $6.86 | 21,000 | — | — |
| 2004-08-05 | $6.84 | $6.84 | 24,400 | — | — |
| 2004-08-04 | $7.27 | $7.27 | 71,500 | — | — |
| 2004-08-03 | $6.61 | $6.61 | 41,000 | — | — |
| 2004-08-02 | $7.31 | $7.31 | 7,500 | — | — |
| 2004-07-30 | $7.65 | $7.65 | 18,800 | — | — |
| 2004-07-29 | $7.49 | $7.49 | 19,100 | — | — |
| 2004-07-28 | $7.24 | $7.24 | 20,600 | — | — |
| 2004-07-27 | $7.19 | $7.19 | 12,300 | — | — |
| 2004-07-26 | $7.01 | $7.01 | 15,200 | — | — |
| 2004-07-23 | $6.95 | $6.95 | 9,400 | — | — |
| 2004-07-22 | $7.16 | $7.16 | 31,700 | — | — |
| 2004-07-21 | $7.38 | $7.38 | 61,600 | — | — |
| 2004-07-20 | $7.40 | $7.40 | 50,900 | — | — |
| 2004-07-19 | $6.70 | $6.70 | 7,900 | — | — |
| 2004-07-16 | $6.67 | $6.67 | 42,300 | — | — |
| 2004-07-15 | $6.44 | $6.44 | 7,600 | — | — |
| 2004-07-14 | $6.48 | $6.48 | 19,600 | — | — |
| 2004-07-13 | $6.29 | $6.29 | 25,700 | — | — |
| 2004-07-12 | $6.30 | $6.30 | 12,400 | — | — |
| 2004-07-09 | $6.41 | $6.41 | 3,800 | — | — |
| 2004-07-08 | $6.31 | $6.31 | 21,700 | — | — |
| 2004-07-07 | $6.39 | $6.39 | 5,400 | — | — |
| 2004-07-06 | $6.50 | $6.50 | 17,800 | — | — |
| 2004-07-02 | $6.50 | $6.50 | 17,800 | — | — |
| 2004-07-01 | $6.52 | $6.52 | 20,200 | — | — |
| 2004-06-30 | $6.53 | $6.53 | 27,300 | — | — |
| 2004-06-29 | $6.59 | $6.59 | 19,300 | — | — |
| 2004-06-28 | $6.62 | $6.62 | 22,300 | — | — |
| 2004-06-25 | $6.66 | $6.66 | 46,100 | — | — |
| 2004-06-24 | $6.80 | $6.80 | 97,200 | — | — |
| 2004-06-23 | $6.82 | $6.82 | 26,100 | — | — |
| 2004-06-22 | $6.80 | $6.80 | 31,000 | — | — |
| 2004-06-21 | $6.75 | $6.75 | 7,500 | — | — |
| 2004-06-18 | $6.88 | $6.88 | 33,600 | — | — |
| 2004-06-17 | $6.84 | $6.84 | 6,300 | — | — |
| 2004-06-16 | $6.92 | $6.92 | 11,100 | — | — |
| 2004-06-15 | $7.00 | $7.00 | 12,200 | — | — |
| 2004-06-14 | $6.82 | $6.82 | 24,700 | — | — |
| 2004-06-10 | $7.14 | $7.14 | 27,000 | — | — |
| 2004-06-09 | $7.20 | $7.20 | 22,500 | — | — |
| 2004-06-08 | $7.12 | $7.12 | 11,100 | — | — |
| 2004-06-07 | $7.20 | $7.20 | 13,000 | — | — |
| 2004-06-04 | $7.00 | $7.00 | 35,600 | — | — |
| 2004-06-03 | $6.97 | $6.97 | 20,700 | — | — |
| 2004-06-02 | $7.28 | $7.28 | 13,900 | — | — |
| 2004-06-01 | $7.37 | $7.37 | 22,300 | — | — |
| 2004-05-28 | $7.67 | $7.67 | 19,200 | — | — |
| 2004-05-27 | $7.91 | $7.91 | 23,900 | — | — |
| 2004-05-26 | $8.16 | $8.16 | 29,700 | — | — |
| 2004-05-25 | $8.01 | $8.01 | 23,200 | — | — |
| 2004-05-24 | $7.81 | $7.81 | 7,500 | — | — |
| 2004-05-21 | $7.55 | $7.55 | 12,500 | — | — |
| 2004-05-20 | $7.15 | $7.15 | 17,400 | — | — |
| 2004-05-19 | $7.19 | $7.19 | 52,600 | — | — |
| 2004-05-18 | $7.20 | $7.20 | 12,500 | — | — |
| 2004-05-17 | $7.18 | $7.18 | 35,000 | — | — |
| 2004-05-14 | $7.25 | $7.25 | 20,200 | — | — |
| 2004-05-13 | $7.47 | $7.47 | 13,700 | — | — |
| 2004-05-12 | $7.67 | $7.67 | 35,200 | — | — |
| 2004-05-11 | $7.61 | $7.61 | 20,200 | — | — |
| 2004-05-10 | $7.00 | $7.00 | 22,300 | — | — |
| 2004-05-07 | $6.56 | $6.56 | 14,100 | — | — |
| 2004-05-06 | $6.99 | $6.99 | 31,700 | — | — |
| 2004-05-05 | $7.27 | $7.27 | 13,100 | — | — |
| 2004-05-04 | $7.75 | $7.75 | 30,700 | — | — |
| 2004-05-03 | $7.27 | $7.27 | 27,400 | — | — |
| 2004-04-30 | $6.71 | $6.71 | 86,600 | — | — |
| 2004-04-29 | $7.54 | $7.54 | 24,900 | — | — |
| 2004-04-28 | $7.80 | $7.80 | 3,700 | — | — |
| 2004-04-27 | $7.80 | $7.80 | 43,600 | — | — |
| 2004-04-26 | $7.88 | $7.88 | 9,400 | — | — |
| 2004-04-23 | $7.83 | $7.83 | 6,500 | — | — |
| 2004-04-22 | $7.84 | $7.84 | 37,900 | — | — |
| 2004-04-21 | $8.33 | $8.33 | 25,500 | — | — |
| 2004-04-20 | $7.98 | $7.98 | 33,400 | — | — |
| 2004-04-19 | $7.99 | $7.99 | 20,500 | — | — |
| 2004-04-16 | $7.69 | $7.69 | 21,600 | — | — |
| 2004-04-15 | $7.94 | $7.94 | 52,700 | — | — |
| 2004-04-14 | $7.47 | $7.47 | 36,200 | — | — |
| 2004-04-13 | $8.28 | $8.28 | 37,000 | — | — |
| 2004-04-12 | $8.53 | $8.53 | 50,000 | — | — |
| 2004-04-08 | $8.51 | $8.51 | 33,900 | — | — |
| 2004-04-07 | $8.46 | $8.46 | 27,300 | — | — |
| 2004-04-06 | $8.14 | $8.14 | 14,700 | — | — |
| 2004-04-05 | $8.21 | $8.21 | 30,500 | — | — |
| 2004-04-02 | $7.98 | $7.98 | 35,700 | — | — |
| 2004-04-01 | $7.77 | $7.77 | 17,000 | — | — |
| 2004-03-31 | $7.93 | $7.93 | 23,400 | — | — |
| 2004-03-30 | $8.02 | $8.02 | 38,100 | — | — |
| 2004-03-29 | $7.97 | $7.97 | 30,200 | — | — |
| 2004-03-26 | $7.51 | $7.51 | 23,400 | — | — |
| 2004-03-25 | $7.40 | $7.40 | 29,900 | — | — |
| 2004-03-24 | $7.01 | $7.01 | 48,800 | — | — |
| 2004-03-23 | $6.97 | $6.97 | 51,300 | — | — |
| 2004-03-22 | $6.50 | $6.50 | 24,100 | — | — |
| 2004-03-19 | $6.78 | $6.78 | 21,900 | — | — |
| 2004-03-18 | $6.80 | $6.80 | 16,900 | — | — |
| 2004-03-17 | $7.01 | $7.01 | 35,300 | — | — |
| 2004-03-16 | $7.30 | $7.30 | 25,600 | — | — |
| 2004-03-15 | $7.22 | $7.22 | 44,500 | — | — |
| 2004-03-12 | $7.49 | $7.49 | 64,200 | — | — |
| 2004-03-11 | $7.53 | $7.53 | 19,100 | — | — |
| 2004-03-10 | $7.93 | $7.93 | 31,500 | — | — |
| 2004-03-09 | $8.00 | $8.00 | 63,100 | — | — |
| 2004-03-08 | $8.29 | $8.29 | 38,600 | — | — |
| 2004-03-05 | $8.74 | $8.74 | 15,400 | — | — |
| 2004-03-04 | $8.76 | $8.76 | 27,800 | — | — |
| 2004-03-03 | $8.61 | $8.61 | 36,700 | — | — |
| 2004-03-02 | $8.40 | $8.40 | 56,800 | — | — |
| 2004-03-01 | $8.67 | $8.67 | 55,600 | — | — |
| 2004-02-27 | $8.57 | $8.57 | 26,400 | — | — |
| 2004-02-26 | $8.70 | $8.70 | 31,700 | — | — |
| 2004-02-25 | $8.91 | $8.91 | 75,000 | — | — |
| 2004-02-24 | $8.66 | $8.66 | 47,700 | — | — |
| 2004-02-23 | $8.80 | $8.80 | 37,700 | — | — |
| 2004-02-20 | $8.76 | $8.76 | 20,100 | — | — |
| 2004-02-19 | $8.80 | $8.80 | 37,600 | — | — |
| 2004-02-18 | $9.17 | $9.17 | 30,500 | — | — |
| 2004-02-17 | $9.48 | $9.48 | 68,400 | — | — |
| 2004-02-13 | $8.97 | $8.97 | 59,000 | — | — |
| 2004-02-12 | $9.76 | $9.76 | 51,300 | — | — |
| 2004-02-11 | $10.41 | $10.41 | 121,100 | — | — |
| 2004-02-10 | $10.10 | $10.10 | 37,900 | — | — |
| 2004-02-09 | $10.20 | $10.20 | 30,100 | — | — |
| 2004-02-06 | $10.25 | $10.25 | 147,200 | — | — |
| 2004-02-05 | $9.89 | $9.89 | 58,900 | — | — |
| 2004-02-04 | $10.11 | $10.11 | 54,500 | — | — |
| 2004-02-03 | $10.44 | $10.44 | 210,700 | — | — |
| 2004-02-02 | $10.01 | $10.01 | 63,200 | — | — |
| 2004-01-30 | $10.18 | $10.18 | 189,400 | — | — |
| 2004-01-29 | $9.15 | $9.15 | 77,300 | — | — |
| 2004-01-28 | $10.00 | $10.00 | 25,900 | — | — |
| 2004-01-27 | $9.99 | $9.99 | 21,800 | — | — |
| 2004-01-26 | $9.99 | $9.99 | 24,800 | — | — |
| 2004-01-23 | $10.09 | $10.09 | 56,400 | — | — |
| 2004-01-22 | $10.59 | $10.59 | 46,800 | — | — |
| 2004-01-21 | $10.37 | $10.37 | 35,500 | — | — |
| 2004-01-20 | $10.10 | $10.10 | 61,900 | — | — |
| 2004-01-16 | $10.19 | $10.19 | 26,500 | — | — |
| 2004-01-15 | $9.89 | $9.89 | 40,300 | — | — |
| 2004-01-14 | $9.95 | $9.95 | 15,500 | — | — |
| 2004-01-13 | $9.84 | $9.84 | 31,900 | — | — |
| 2004-01-12 | $10.01 | $10.01 | 40,800 | — | — |
| 2004-01-09 | $9.60 | $9.60 | 31,100 | — | — |
| 2004-01-08 | $9.70 | $9.70 | 40,500 | — | — |
| 2004-01-07 | $9.90 | $9.90 | 87,600 | — | — |
| 2004-01-06 | $9.90 | $9.90 | 82,900 | — | — |
| 2004-01-05 | $9.50 | $9.50 | 564,100 | — | — |
| 2004-01-02 | $8.39 | $8.39 | 45,900 | — | — |