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
- 1980-03-17 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 | $7.50 | $25.94 | 9,600 | — | — |
| 2004-12-30 | $7.56 | $26.15 | 6,700 | — | — |
| 2004-12-29 | $7.62 | $26.35 | 9,500 | — | — |
| 2004-12-28 | $7.47 | $25.84 | 10,800 | — | — |
| 2004-12-27 | $7.35 | $25.42 | 10,600 | — | — |
| 2004-12-23 | $7.32 | $25.32 | 4,500 | — | — |
| 2004-12-22 | $7.21 | $24.94 | 10,700 | — | — |
| 2004-12-21 | $7.08 | $24.49 | 13,900 | — | — |
| 2004-12-20 | $6.77 | $23.41 | 28,000 | — | — |
| 2004-12-17 | $6.80 | $23.52 | 45,800 | — | — |
| 2004-12-16 | $6.98 | $24.14 | 15,900 | — | — |
| 2004-12-15 | $7.12 | $24.62 | 31,800 | — | — |
| 2004-12-14 | $7.31 | $25.28 | 9,500 | — | — |
| 2004-12-13 | $7.32 | $25.32 | 14,900 | — | — |
| 2004-12-10 | $7.35 | $25.42 | 11,300 | — | — |
| 2004-12-09 | $7.75 | $26.80 | 6,700 | — | — |
| 2004-12-08 | $7.78 | $26.91 | 12,400 | — | — |
| 2004-12-07 | $7.65 | $26.46 | 20,700 | — | — |
| 2004-12-06 | $7.83 | $27.08 | 6,900 | — | — |
| 2004-12-03 | $8.15 | $28.19 | 4,800 | — | — |
| 2004-12-02 | $8.28 | $28.64 | 9,700 | — | — |
| 2004-12-01 | $8.26 | $28.57 | 25,900 | — | — |
| 2004-11-30 | $7.85 | $27.15 | 15,300 | — | — |
| 2004-11-29 | $8.00 | $27.67 | 14,400 | — | — |
| 2004-11-26 | $7.97 | $27.56 | 800 | — | — |
| 2004-11-24 | $8.00 | $27.67 | 12,500 | — | — |
| 2004-11-23 | $7.95 | $27.50 | 8,400 | — | — |
| 2004-11-22 | $7.70 | $26.63 | 14,100 | — | — |
| 2004-11-19 | $7.55 | $26.11 | 5,600 | — | — |
| 2004-11-18 | $7.65 | $26.46 | 5,400 | — | — |
| 2004-11-17 | $7.64 | $26.42 | 13,100 | — | — |
| 2004-11-16 | $7.55 | $26.11 | 10,100 | — | — |
| 2004-11-15 | $7.57 | $26.18 | 58,100 | — | — |
| 2004-11-12 | $7.90 | $27.32 | 18,000 | — | — |
| 2004-11-11 | $7.51 | $25.97 | 27,500 | — | — |
| 2004-11-10 | $7.76 | $26.84 | 31,400 | — | — |
| 2004-11-09 | $7.35 | $25.42 | 25,400 | — | — |
| 2004-11-08 | $7.45 | $25.77 | 64,000 | — | — |
| 2004-11-05 | $7.30 | $25.25 | 14,200 | — | — |
| 2004-11-04 | $7.30 | $25.25 | 60,400 | — | — |
| 2004-11-03 | $7.24 | $24.83 | 18,000 | — | — |
| 2004-11-02 | $6.88 | $23.60 | 21,300 | — | — |
| 2004-11-01 | $6.79 | $23.29 | 6,100 | — | — |
| 2004-10-29 | $6.77 | $23.22 | 14,300 | — | — |
| 2004-10-28 | $6.87 | $23.56 | 18,500 | — | — |
| 2004-10-27 | $6.92 | $23.73 | 25,800 | — | — |
| 2004-10-26 | $6.94 | $23.80 | 22,800 | — | — |
| 2004-10-25 | $6.95 | $23.84 | 16,600 | — | — |
| 2004-10-22 | $6.62 | $22.71 | 5,500 | — | — |
| 2004-10-21 | $6.92 | $23.73 | 11,200 | — | — |
| 2004-10-20 | $6.90 | $23.67 | 10,400 | — | — |
| 2004-10-19 | $6.63 | $22.74 | 15,000 | — | — |
| 2004-10-18 | $6.97 | $23.91 | 18,500 | — | — |
| 2004-10-15 | $6.65 | $22.81 | 32,200 | — | — |
| 2004-10-14 | $6.59 | $22.60 | 30,000 | — | — |
| 2004-10-13 | $6.60 | $22.64 | 28,600 | — | — |
| 2004-10-12 | $6.62 | $22.71 | 20,500 | — | — |
| 2004-10-11 | $6.54 | $22.43 | 8,700 | — | — |
| 2004-10-08 | $6.48 | $22.23 | 13,800 | — | — |
| 2004-10-07 | $6.49 | $22.26 | 19,200 | — | — |
| 2004-10-06 | $6.70 | $22.98 | 18,200 | — | — |
| 2004-10-05 | $6.68 | $22.91 | 16,800 | — | — |
| 2004-10-04 | $6.55 | $22.47 | 18,900 | — | — |
| 2004-10-01 | $6.85 | $23.49 | 31,300 | — | — |
| 2004-09-30 | $6.70 | $22.98 | 28,700 | — | — |
| 2004-09-29 | $6.69 | $22.95 | 16,000 | — | — |
| 2004-09-28 | $6.57 | $22.53 | 10,700 | — | — |
| 2004-09-27 | $6.50 | $22.29 | 15,300 | — | — |
| 2004-09-24 | $6.45 | $22.12 | 19,000 | — | — |
| 2004-09-23 | $6.26 | $21.47 | 9,400 | — | — |
| 2004-09-22 | $6.16 | $21.13 | 11,700 | — | — |
| 2004-09-21 | $6.35 | $21.78 | 19,000 | — | — |
| 2004-09-20 | $6.59 | $22.60 | 10,000 | — | — |
| 2004-09-17 | $6.57 | $22.53 | 34,100 | — | — |
| 2004-09-16 | $6.76 | $23.19 | 25,800 | — | — |
| 2004-09-15 | $6.63 | $22.74 | 24,800 | — | — |
| 2004-09-14 | $6.10 | $20.92 | 16,400 | — | — |
| 2004-09-13 | $5.89 | $20.20 | 19,100 | — | — |
| 2004-09-10 | $5.65 | $19.38 | 23,700 | — | — |
| 2004-09-09 | $5.62 | $19.28 | 28,800 | — | — |
| 2004-09-08 | $5.38 | $18.45 | 7,500 | — | — |
| 2004-09-07 | $5.39 | $18.49 | 4,400 | — | — |
| 2004-09-03 | $5.35 | $18.35 | 13,400 | — | — |
| 2004-09-02 | $5.45 | $18.69 | 8,100 | — | — |
| 2004-09-01 | $5.14 | $17.63 | 11,000 | — | — |
| 2004-08-31 | $5.01 | $17.18 | 9,500 | — | — |
| 2004-08-30 | $5.20 | $17.84 | 7,100 | — | — |
| 2004-08-27 | $5.22 | $17.90 | 4,200 | — | — |
| 2004-08-26 | $5.30 | $18.18 | 14,300 | — | — |
| 2004-08-25 | $5.43 | $18.62 | 7,600 | — | — |
| 2004-08-24 | $5.23 | $17.94 | 13,200 | — | — |
| 2004-08-23 | $5.11 | $17.53 | 7,300 | — | — |
| 2004-08-20 | $5.26 | $18.04 | 42,400 | — | — |
| 2004-08-19 | $5.14 | $17.63 | 12,900 | — | — |
| 2004-08-18 | $5.10 | $17.49 | 5,900 | — | — |
| 2004-08-17 | $5.02 | $17.22 | 3,500 | — | — |
| 2004-08-16 | $5.07 | $17.39 | 11,700 | — | — |
| 2004-08-13 | $5.15 | $17.66 | 14,300 | — | — |
| 2004-08-12 | $5.05 | $17.32 | 23,600 | — | — |
| 2004-08-11 | $5.00 | $17.15 | 7,500 | — | — |
| 2004-08-10 | $4.95 | $16.98 | 12,900 | — | — |
| 2004-08-09 | $4.53 | $15.54 | 19,500 | — | — |
| 2004-08-06 | $4.55 | $15.61 | 9,900 | — | — |
| 2004-08-05 | $4.85 | $16.63 | 16,400 | — | — |
| 2004-08-04 | $4.97 | $16.84 | 8,300 | — | — |
| 2004-08-03 | $4.90 | $16.60 | 7,500 | — | — |
| 2004-08-02 | $4.93 | $16.71 | 3,700 | — | — |
| 2004-07-30 | $5.04 | $17.08 | 3,100 | — | — |
| 2004-07-29 | $5.12 | $17.35 | 10,000 | — | — |
| 2004-07-28 | $5.01 | $16.98 | 6,600 | — | — |
| 2004-07-27 | $5.12 | $17.35 | 17,100 | — | — |
| 2004-07-26 | $5.00 | $16.94 | 34,200 | — | — |
| 2004-07-23 | $4.80 | $16.26 | 7,100 | — | — |
| 2004-07-22 | $5.07 | $17.18 | 7,100 | — | — |
| 2004-07-21 | $5.00 | $16.94 | 22,500 | — | — |
| 2004-07-20 | $5.10 | $17.28 | 6,000 | — | — |
| 2004-07-19 | $5.05 | $17.11 | 23,600 | — | — |
| 2004-07-16 | $4.90 | $16.60 | 18,200 | — | — |
| 2004-07-15 | $4.90 | $16.60 | 6,300 | — | — |
| 2004-07-14 | $4.90 | $16.60 | 14,500 | — | — |
| 2004-07-13 | $4.96 | $16.81 | 3,600 | — | — |
| 2004-07-12 | $4.98 | $16.87 | 7,000 | — | — |
| 2004-07-09 | $5.07 | $17.18 | 7,500 | — | — |
| 2004-07-08 | $5.00 | $16.94 | 35,600 | — | — |
| 2004-07-07 | $5.24 | $17.76 | 16,800 | — | — |
| 2004-07-06 | $5.01 | $16.98 | 6,000 | — | — |
| 2004-07-02 | $5.07 | $17.18 | 12,700 | — | — |
| 2004-07-01 | $4.88 | $16.54 | 5,700 | — | — |
| 2004-06-30 | $4.93 | $16.71 | 8,200 | — | — |
| 2004-06-29 | $4.77 | $16.16 | 17,500 | — | — |
| 2004-06-28 | $4.70 | $15.93 | 35,300 | — | — |
| 2004-06-25 | $4.65 | $15.76 | 125,400 | — | — |
| 2004-06-24 | $5.12 | $17.35 | 16,000 | — | — |
| 2004-06-23 | $5.16 | $17.48 | 16,000 | — | — |
| 2004-06-22 | $4.92 | $16.67 | 32,000 | — | — |
| 2004-06-21 | $4.75 | $16.10 | 79,700 | — | — |
| 2004-06-18 | $4.82 | $16.33 | 24,800 | — | — |
| 2004-06-17 | $4.88 | $16.54 | 14,600 | — | — |
| 2004-06-16 | $4.85 | $16.43 | 15,700 | — | — |
| 2004-06-15 | $4.95 | $16.77 | 21,200 | — | — |
| 2004-06-14 | $5.05 | $17.11 | 14,700 | — | — |
| 2004-06-10 | $5.05 | $17.11 | 19,300 | — | — |
| 2004-06-09 | $4.98 | $16.87 | 14,800 | — | — |
| 2004-06-08 | $5.11 | $17.32 | 7,500 | — | — |
| 2004-06-07 | $5.10 | $17.28 | 14,400 | — | — |
| 2004-06-04 | $4.98 | $16.87 | 10,600 | — | — |
| 2004-06-03 | $4.88 | $16.54 | 33,900 | — | — |
| 2004-06-02 | $5.00 | $16.94 | 27,300 | — | — |
| 2004-06-01 | $5.15 | $17.45 | 18,000 | — | — |
| 2004-05-28 | $4.95 | $16.77 | 13,100 | — | — |
| 2004-05-27 | $4.76 | $16.13 | 10,800 | — | — |
| 2004-05-26 | $4.96 | $16.81 | 2,500 | — | — |
| 2004-05-25 | $4.95 | $16.77 | 8,100 | — | — |
| 2004-05-24 | $4.90 | $16.60 | 4,200 | — | — |
| 2004-05-21 | $4.80 | $16.26 | 22,600 | — | — |
| 2004-05-20 | $4.90 | $16.60 | 45,000 | — | — |
| 2004-05-19 | $4.89 | $16.57 | 9,500 | — | — |
| 2004-05-18 | $5.01 | $16.98 | 8,300 | — | — |
| 2004-05-17 | $4.91 | $16.64 | 15,200 | — | — |
| 2004-05-14 | $4.86 | $16.47 | 16,200 | — | — |
| 2004-05-13 | $4.90 | $16.60 | 7,200 | — | — |
| 2004-05-12 | $4.99 | $16.91 | 13,900 | — | — |
| 2004-05-11 | $5.06 | $17.15 | 217,800 | — | — |
| 2004-05-10 | $4.70 | $15.93 | 5,200 | — | — |
| 2004-05-07 | $4.70 | $15.93 | 15,400 | — | — |
| 2004-05-06 | $4.60 | $15.59 | 36,600 | — | — |
| 2004-05-05 | $4.87 | $16.30 | 13,900 | — | — |
| 2004-05-04 | $4.86 | $16.27 | 19,500 | — | — |
| 2004-05-03 | $4.90 | $16.40 | 10,700 | — | — |
| 2004-04-30 | $4.75 | $15.90 | 16,300 | — | — |
| 2004-04-29 | $4.87 | $16.30 | 15,900 | — | — |
| 2004-04-28 | $5.11 | $17.10 | 7,600 | — | — |
| 2004-04-27 | $5.40 | $18.07 | 10,100 | — | — |
| 2004-04-26 | $5.45 | $18.24 | 10,400 | — | — |
| 2004-04-23 | $5.56 | $18.61 | 4,600 | — | — |
| 2004-04-22 | $5.50 | $18.41 | 6,800 | — | — |
| 2004-04-21 | $5.48 | $18.34 | 9,200 | — | — |
| 2004-04-20 | $5.28 | $17.67 | 17,600 | — | — |
| 2004-04-19 | $5.16 | $17.27 | 7,200 | — | — |
| 2004-04-16 | $5.34 | $17.87 | 5,400 | — | — |
| 2004-04-15 | $5.15 | $17.24 | 6,700 | — | — |
| 2004-04-14 | $5.27 | $17.64 | 104,300 | — | — |
| 2004-04-13 | $5.17 | $17.30 | 11,700 | — | — |
| 2004-04-12 | $5.22 | $17.47 | 118,600 | — | — |
| 2004-04-08 | $5.14 | $17.20 | 65,400 | — | — |
| 2004-04-07 | $5.24 | $17.54 | 14,700 | — | — |
| 2004-04-06 | $5.25 | $17.57 | 18,100 | — | — |
| 2004-04-05 | $5.34 | $17.87 | 57,600 | — | — |
| 2004-04-02 | $5.30 | $17.74 | 64,200 | — | — |
| 2004-04-01 | $5.12 | $17.14 | 6,400 | — | — |
| 2004-03-31 | $5.08 | $17.00 | 15,200 | — | — |
| 2004-03-30 | $5.05 | $16.90 | 5,000 | — | — |
| 2004-03-29 | $5.02 | $16.80 | 11,500 | — | — |
| 2004-03-26 | $4.95 | $16.57 | 27,200 | — | — |
| 2004-03-25 | $5.00 | $16.73 | 19,700 | — | — |
| 2004-03-24 | $5.01 | $16.77 | 31,700 | — | — |
| 2004-03-23 | $5.08 | $17.00 | 19,400 | — | — |
| 2004-03-22 | $4.88 | $16.33 | 16,600 | — | — |
| 2004-03-19 | $4.90 | $16.40 | 10,700 | — | — |
| 2004-03-18 | $4.89 | $16.37 | 9,900 | — | — |
| 2004-03-17 | $4.97 | $16.63 | 6,700 | — | — |
| 2004-03-16 | $4.92 | $16.47 | 9,700 | — | — |
| 2004-03-15 | $4.75 | $15.90 | 16,000 | — | — |
| 2004-03-12 | $5.00 | $16.73 | 54,400 | — | — |
| 2004-03-11 | $5.15 | $17.24 | 11,300 | — | — |
| 2004-03-10 | $5.08 | $17.00 | 12,700 | — | — |
| 2004-03-09 | $5.20 | $17.40 | 13,400 | — | — |
| 2004-03-08 | $5.12 | $17.14 | 9,700 | — | — |
| 2004-03-05 | $5.20 | $17.40 | 8,500 | — | — |
| 2004-03-04 | $5.25 | $17.57 | 15,000 | — | — |
| 2004-03-03 | $5.25 | $17.57 | 8,500 | — | — |
| 2004-03-02 | $5.23 | $17.50 | 10,600 | — | — |
| 2004-03-01 | $5.30 | $17.74 | 22,800 | — | — |
| 2004-02-27 | $5.08 | $17.00 | 15,600 | — | — |
| 2004-02-26 | $5.08 | $17.00 | 15,000 | — | — |
| 2004-02-25 | $5.12 | $17.14 | 33,400 | — | — |
| 2004-02-24 | $5.10 | $17.07 | 11,200 | — | — |
| 2004-02-23 | $5.15 | $17.24 | 8,700 | — | — |
| 2004-02-20 | $5.18 | $17.34 | 18,900 | — | — |
| 2004-02-19 | $5.25 | $17.57 | 11,300 | — | — |
| 2004-02-18 | $5.30 | $17.74 | 10,800 | — | — |
| 2004-02-17 | $5.37 | $17.97 | 22,000 | — | — |
| 2004-02-13 | $5.11 | $17.10 | 21,000 | — | — |
| 2004-02-12 | $5.53 | $18.51 | 6,500 | — | — |
| 2004-02-11 | $5.73 | $19.18 | 9,500 | — | — |
| 2004-02-10 | $5.85 | $19.38 | 8,600 | — | — |
| 2004-02-09 | $5.80 | $19.21 | 14,800 | — | — |
| 2004-02-06 | $5.88 | $19.48 | 17,000 | — | — |
| 2004-02-05 | $5.99 | $19.84 | 38,700 | — | — |
| 2004-02-04 | $6.25 | $20.70 | 20,600 | — | — |
| 2004-02-03 | $6.70 | $22.19 | 17,100 | — | — |
| 2004-02-02 | $6.91 | $22.89 | 20,100 | — | — |
| 2004-01-30 | $6.86 | $22.72 | 11,800 | — | — |
| 2004-01-29 | $6.85 | $22.69 | 35,600 | — | — |
| 2004-01-28 | $6.92 | $22.92 | 9,100 | — | — |
| 2004-01-27 | $6.98 | $23.12 | 40,600 | — | — |
| 2004-01-26 | $7.09 | $23.48 | 7,200 | — | — |
| 2004-01-23 | $7.05 | $23.35 | 8,700 | — | — |
| 2004-01-22 | $7.05 | $23.35 | 5,000 | — | — |
| 2004-01-21 | $7.07 | $23.42 | 98,000 | — | — |
| 2004-01-20 | $7.15 | $23.68 | 9,100 | — | — |
| 2004-01-16 | $7.15 | $23.68 | 3,200 | — | — |
| 2004-01-15 | $7.23 | $23.95 | 2,600 | — | — |
| 2004-01-14 | $7.20 | $23.85 | 34,000 | — | — |
| 2004-01-13 | $7.05 | $23.35 | 12,900 | — | — |
| 2004-01-12 | $7.05 | $23.35 | 5,800 | — | — |
| 2004-01-09 | $7.06 | $23.39 | 3,500 | — | — |
| 2004-01-08 | $7.20 | $23.85 | 10,000 | — | — |
| 2004-01-07 | $7.15 | $23.68 | 4,100 | — | — |
| 2004-01-06 | $7.04 | $23.32 | 4,000 | — | — |
| 2004-01-05 | $7.02 | $23.25 | 5,400 | — | — |
| 2004-01-02 | $7.01 | $23.22 | 11,400 | — | — |