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
- 1997-03-19 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 | $12.34 | $14.57 | 26,088 | — | — |
| 2004-12-30 | $12.21 | $14.42 | 78,384 | — | — |
| 2004-12-29 | $12.25 | $14.47 | 45,895 | — | — |
| 2004-12-28 | $12.24 | $14.45 | 55,678 | — | — |
| 2004-12-27 | $12.29 | $14.51 | 72,466 | — | — |
| 2004-12-23 | $11.96 | $14.13 | 85,268 | — | — |
| 2004-12-22 | $11.69 | $13.81 | 56,403 | — | — |
| 2004-12-21 | $11.58 | $13.67 | 120,777 | — | — |
| 2004-12-20 | $11.49 | $13.57 | 89,858 | — | — |
| 2004-12-17 | $10.97 | $12.96 | 52,296 | — | — |
| 2004-12-16 | $10.73 | $12.67 | 37,803 | — | — |
| 2004-12-15 | $10.90 | $12.87 | 19,566 | — | — |
| 2004-12-14 | $10.85 | $12.81 | 33,334 | — | — |
| 2004-12-13 | $10.92 | $12.90 | 52,175 | — | — |
| 2004-12-10 | $10.81 | $12.76 | 33,817 | — | — |
| 2004-12-09 | $10.76 | $12.71 | 74,881 | — | — |
| 2004-12-08 | $10.85 | $12.81 | 151,333 | — | — |
| 2004-12-07 | $11.28 | $13.32 | 154,111 | — | — |
| 2004-12-06 | $11.61 | $13.71 | 108,216 | — | — |
| 2004-12-03 | $12.01 | $14.18 | 52,055 | — | — |
| 2004-12-02 | $12.32 | $14.55 | 50,485 | — | — |
| 2004-12-01 | $12.42 | $14.67 | 48,794 | — | — |
| 2004-11-30 | $12.20 | $14.41 | 55,316 | — | — |
| 2004-11-29 | $12.51 | $14.78 | 70,654 | — | — |
| 2004-11-26 | $12.54 | $14.81 | 27,416 | — | — |
| 2004-11-24 | $12.45 | $14.71 | 44,929 | — | — |
| 2004-11-23 | $12.40 | $14.65 | 94,327 | — | — |
| 2004-11-22 | $12.55 | $14.83 | 193,001 | — | — |
| 2004-11-19 | $11.99 | $14.16 | 104,713 | — | — |
| 2004-11-18 | $11.76 | $13.89 | 108,095 | — | — |
| 2004-11-17 | $11.56 | $13.65 | 45,170 | — | — |
| 2004-11-16 | $11.41 | $13.48 | 36,716 | — | — |
| 2004-11-15 | $11.58 | $13.67 | 104,834 | — | — |
| 2004-11-12 | $11.50 | $13.58 | 491,198 | — | — |
| 2004-11-11 | $11.71 | $13.76 | 136,357 | — | — |
| 2004-11-10 | $12.25 | $14.40 | 56,523 | — | — |
| 2004-11-09 | $12.49 | $14.68 | 63,408 | — | — |
| 2004-11-08 | $12.67 | $14.89 | 186,358 | — | — |
| 2004-11-05 | $11.99 | $14.09 | 90,099 | — | — |
| 2004-11-04 | $11.67 | $13.72 | 63,408 | — | — |
| 2004-11-03 | $11.61 | $13.65 | 93,723 | — | — |
| 2004-11-02 | $11.30 | $13.29 | 55,678 | — | — |
| 2004-11-01 | $11.23 | $13.20 | 78,505 | — | — |
| 2004-10-29 | $11.63 | $13.67 | 145,294 | — | — |
| 2004-10-28 | $11.39 | $13.39 | 48,915 | — | — |
| 2004-10-27 | $11.58 | $13.62 | 118,119 | — | — |
| 2004-10-26 | $11.26 | $13.24 | 61,838 | — | — |
| 2004-10-25 | $11.14 | $13.09 | 58,335 | — | — |
| 2004-10-22 | $10.93 | $12.85 | 53,866 | — | — |
| 2004-10-21 | $11.02 | $12.95 | 87,080 | — | — |
| 2004-10-20 | $10.76 | $12.65 | 95,776 | — | — |
| 2004-10-19 | $10.76 | $12.65 | 100,728 | — | — |
| 2004-10-18 | $10.31 | $12.12 | 197,953 | — | — |
| 2004-10-15 | $9.79 | $11.50 | 18,962 | — | — |
| 2004-10-14 | $9.75 | $11.47 | 37,320 | — | — |
| 2004-10-13 | $9.70 | $11.41 | 46,257 | — | — |
| 2004-10-12 | $9.49 | $11.15 | 23,672 | — | — |
| 2004-10-11 | $9.59 | $11.27 | 46,861 | — | — |
| 2004-10-08 | $9.65 | $11.34 | 30,677 | — | — |
| 2004-10-07 | $9.87 | $11.60 | 29,107 | — | — |
| 2004-10-06 | $9.94 | $11.68 | 142,637 | — | — |
| 2004-10-05 | $9.77 | $11.48 | 23,068 | — | — |
| 2004-10-04 | $10.02 | $11.78 | 26,571 | — | — |
| 2004-10-01 | $10.14 | $11.92 | 95,172 | — | — |
| 2004-09-30 | $9.60 | $11.29 | 50,726 | — | — |
| 2004-09-29 | $9.69 | $11.39 | 68,239 | — | — |
| 2004-09-28 | $9.94 | $11.68 | 56,523 | — | — |
| 2004-09-27 | $9.77 | $11.48 | 19,566 | — | — |
| 2004-09-24 | $9.77 | $11.48 | 29,711 | — | — |
| 2004-09-23 | $9.45 | $11.11 | 59,664 | — | — |
| 2004-09-22 | $9.76 | $11.48 | 29,711 | — | — |
| 2004-09-21 | $9.94 | $11.68 | 65,099 | — | — |
| 2004-09-20 | $10.08 | $11.84 | 31,040 | — | — |
| 2004-09-17 | $10.26 | $12.06 | 21,861 | — | — |
| 2004-09-16 | $10.08 | $11.85 | 37,803 | — | — |
| 2004-09-15 | $9.99 | $11.74 | 43,480 | — | — |
| 2004-09-14 | $10.28 | $12.08 | 25,967 | — | — |
| 2004-09-13 | $10.23 | $12.02 | 51,451 | — | — |
| 2004-09-10 | $10.18 | $11.97 | 43,842 | — | — |
| 2004-09-09 | $10.02 | $11.78 | 39,977 | — | — |
| 2004-09-08 | $9.94 | $11.68 | 35,991 | — | — |
| 2004-09-07 | $10.02 | $11.78 | 105,196 | — | — |
| 2004-09-03 | $9.73 | $11.44 | 21,257 | — | — |
| 2004-09-02 | $9.75 | $11.46 | 14,856 | — | — |
| 2004-09-01 | $9.70 | $11.41 | 31,040 | — | — |
| 2004-08-31 | $9.77 | $11.48 | 20,653 | — | — |
| 2004-08-30 | $9.74 | $11.45 | 23,672 | — | — |
| 2004-08-27 | $9.84 | $11.56 | 42,876 | — | — |
| 2004-08-26 | $9.89 | $11.63 | 101,573 | — | — |
| 2004-08-25 | $9.69 | $11.39 | 61,113 | — | — |
| 2004-08-24 | $9.69 | $11.39 | 61,717 | — | — |
| 2004-08-23 | $9.52 | $11.19 | 94,568 | — | — |
| 2004-08-20 | $9.22 | $10.84 | 46,499 | — | — |
| 2004-08-19 | $9.07 | $10.67 | 19,083 | — | — |
| 2004-08-18 | $9.15 | $10.75 | 26,571 | — | — |
| 2004-08-17 | $9.10 | $10.70 | 32,730 | — | — |
| 2004-08-16 | $9.03 | $10.62 | 19,566 | — | — |
| 2004-08-13 | $8.94 | $10.51 | 51,451 | — | — |
| 2004-08-12 | $9.00 | $10.58 | 76,935 | — | — |
| 2004-08-11 | $8.67 | $10.19 | 47,103 | — | — |
| 2004-08-10 | $8.52 | $10.02 | 18,720 | — | — |
| 2004-08-09 | $8.36 | $9.83 | 59,301 | — | — |
| 2004-08-06 | $8.37 | $9.84 | 46,378 | — | — |
| 2004-08-05 | $8.77 | $10.31 | 32,730 | — | — |
| 2004-08-04 | $8.57 | $10.07 | 45,170 | — | — |
| 2004-08-03 | $8.35 | $9.81 | 14,252 | — | — |
| 2004-08-02 | $8.30 | $9.76 | 24,035 | — | — |
| 2004-07-30 | $8.40 | $9.88 | 87,925 | — | — |
| 2004-07-29 | $8.29 | $9.74 | 26,933 | — | — |
| 2004-07-28 | $8.30 | $9.75 | 54,712 | — | — |
| 2004-07-27 | $8.34 | $9.80 | 69,567 | — | — |
| 2004-07-26 | $8.32 | $9.78 | 67,635 | — | — |
| 2004-07-23 | $8.71 | $10.24 | 33,455 | — | — |
| 2004-07-22 | $8.80 | $10.35 | 17,392 | — | — |
| 2004-07-21 | $9.07 | $10.66 | 42,996 | — | — |
| 2004-07-20 | $9.14 | $10.75 | 53,504 | — | — |
| 2004-07-19 | $8.72 | $10.25 | 54,833 | — | — |
| 2004-07-16 | $8.73 | $10.26 | 44,808 | — | — |
| 2004-07-15 | $8.59 | $10.09 | 38,286 | — | — |
| 2004-07-14 | $8.55 | $10.05 | 66,306 | — | — |
| 2004-07-13 | $8.73 | $10.26 | 39,132 | — | — |
| 2004-07-12 | $8.61 | $10.12 | 62,200 | — | — |
| 2004-07-09 | $8.59 | $10.09 | 28,866 | — | — |
| 2004-07-08 | $8.71 | $10.24 | 72,828 | — | — |
| 2004-07-07 | $9.04 | $10.63 | 91,669 | — | — |
| 2004-07-06 | $9.18 | $10.79 | 56,040 | — | — |
| 2004-07-02 | $9.65 | $11.34 | 20,894 | — | — |
| 2004-07-01 | $9.65 | $11.35 | 21,498 | — | — |
| 2004-06-30 | $9.69 | $11.39 | 38,407 | — | — |
| 2004-06-29 | $9.63 | $11.32 | 72,224 | — | — |
| 2004-06-28 | $9.65 | $11.34 | 48,190 | — | — |
| 2004-06-25 | $9.51 | $11.18 | 107,008 | — | — |
| 2004-06-24 | $9.75 | $11.46 | 209,668 | — | — |
| 2004-06-23 | $9.31 | $10.94 | 245,780 | — | — |
| 2004-06-22 | $8.79 | $10.34 | 32,972 | — | — |
| 2004-06-21 | $8.74 | $10.28 | 77,418 | — | — |
| 2004-06-18 | $8.54 | $10.04 | 32,489 | — | — |
| 2004-06-17 | $8.79 | $10.34 | 40,822 | — | — |
| 2004-06-16 | $8.73 | $10.26 | 76,331 | — | — |
| 2004-06-15 | $9.03 | $10.62 | 46,620 | — | — |
| 2004-06-14 | $9.02 | $10.60 | 72,466 | — | — |
| 2004-06-10 | $8.98 | $10.55 | 68,239 | — | — |
| 2004-06-09 | $9.02 | $10.61 | 218,726 | — | — |
| 2004-06-08 | $8.67 | $10.19 | 29,469 | — | — |
| 2004-06-07 | $8.51 | $10.01 | 31,402 | — | — |
| 2004-06-04 | $8.31 | $9.77 | 17,633 | — | — |
| 2004-06-03 | $8.28 | $9.73 | 39,735 | — | — |
| 2004-06-02 | $8.45 | $9.93 | 38,890 | — | — |
| 2004-06-01 | $8.32 | $9.78 | 55,316 | — | — |
| 2004-05-28 | $8.52 | $10.02 | 28,624 | — | — |
| 2004-05-27 | $8.66 | $10.18 | 84,544 | — | — |
| 2004-05-26 | $8.78 | $10.32 | 72,224 | — | — |
| 2004-05-25 | $8.70 | $10.23 | 126,332 | — | — |
| 2004-05-24 | $8.74 | $10.27 | 167,276 | — | — |
| 2004-05-21 | $8.11 | $9.54 | 49,881 | — | — |
| 2004-05-20 | $7.91 | $9.29 | 53,987 | — | — |
| 2004-05-19 | $7.56 | $8.89 | 93,843 | — | — |
| 2004-05-18 | $7.07 | $8.31 | 155,198 | — | — |
| 2004-05-17 | $7.41 | $8.71 | 145,294 | — | — |
| 2004-05-14 | $7.79 | $9.16 | 81,403 | — | — |
| 2004-05-13 | $7.93 | $9.32 | 88,288 | — | — |
| 2004-05-12 | $8.08 | $9.50 | 192,276 | — | — |
| 2004-05-11 | $8.27 | $9.72 | 318,729 | — | — |
| 2004-05-10 | $8.38 | $9.85 | 333,706 | — | — |
| 2004-05-07 | $9.12 | $10.72 | 65,702 | — | — |
| 2004-05-06 | $9.61 | $11.30 | 66,065 | — | — |
| 2004-05-05 | $9.44 | $11.10 | 49,760 | — | — |
| 2004-05-04 | $9.26 | $10.88 | 82,490 | — | — |
| 2004-05-03 | $9.36 | $11.00 | 130,559 | — | — |
| 2004-04-30 | $9.84 | $11.56 | 115,342 | — | — |
| 2004-04-29 | $9.94 | $11.69 | 62,321 | — | — |
| 2004-04-28 | $10.14 | $11.92 | 73,070 | — | — |
| 2004-04-27 | $10.52 | $12.36 | 103,747 | — | — |
| 2004-04-26 | $10.27 | $12.07 | 64,012 | — | — |
| 2004-04-23 | $10.20 | $11.99 | 75,485 | — | — |
| 2004-04-22 | $10.02 | $11.78 | 139,376 | — | — |
| 2004-04-21 | $10.02 | $11.78 | 237,084 | — | — |
| 2004-04-20 | $9.85 | $11.58 | 112,685 | — | — |
| 2004-04-19 | $9.93 | $11.67 | 117,999 | — | — |
| 2004-04-16 | $9.75 | $11.46 | 44,446 | — | — |
| 2004-04-15 | $9.89 | $11.63 | 47,707 | — | — |
| 2004-04-14 | $9.96 | $11.71 | 62,441 | — | — |
| 2004-04-13 | $10.14 | $11.92 | 33,697 | — | — |
| 2004-04-12 | $10.33 | $12.15 | 50,243 | — | — |
| 2004-04-08 | $10.35 | $12.17 | 58,335 | — | — |
| 2004-04-07 | $10.61 | $12.47 | 35,267 | — | — |
| 2004-04-06 | $10.45 | $12.28 | 75,485 | — | — |
| 2004-04-05 | $10.44 | $12.27 | 89,616 | — | — |
| 2004-04-02 | $10.60 | $12.46 | 78,384 | — | — |
| 2004-04-01 | $10.16 | $11.94 | 94,689 | — | — |
| 2004-03-31 | $10.27 | $12.07 | 157,010 | — | — |
| 2004-03-30 | $10.08 | $11.85 | 175,971 | — | — |
| 2004-03-29 | $9.92 | $11.66 | 299,767 | — | — |
| 2004-03-26 | $9.94 | $11.69 | 344,817 | — | — |
| 2004-03-25 | $10.17 | $11.95 | 820,677 | — | — |
| 2004-03-24 | $10.63 | $12.50 | 932,395 | — | — |
| 2004-03-23 | $8.91 | $10.47 | 42,272 | — | — |
| 2004-03-22 | $8.93 | $10.49 | 57,248 | — | — |
| 2004-03-19 | $9.10 | $10.70 | 35,991 | — | — |
| 2004-03-18 | $9.07 | $10.67 | 40,943 | — | — |
| 2004-03-17 | $9.09 | $10.69 | 76,452 | — | — |
| 2004-03-16 | $9.03 | $10.62 | 112,322 | — | — |
| 2004-03-15 | $8.76 | $10.30 | 85,510 | — | — |
| 2004-03-12 | $8.50 | $9.99 | 75,365 | — | — |
| 2004-03-11 | $8.50 | $10.00 | 83,094 | — | — |
| 2004-03-10 | $8.74 | $10.27 | 56,644 | — | — |
| 2004-03-09 | $8.64 | $10.16 | 78,867 | — | — |
| 2004-03-08 | $8.74 | $10.28 | 79,471 | — | — |
| 2004-03-05 | $8.86 | $10.41 | 52,659 | — | — |
| 2004-03-04 | $9.11 | $10.71 | 77,901 | — | — |
| 2004-03-03 | $9.11 | $10.71 | 30,677 | — | — |
| 2004-03-02 | $9.19 | $10.80 | 40,822 | — | — |
| 2004-03-01 | $9.15 | $10.75 | 50,243 | — | — |
| 2004-02-27 | $9.27 | $10.90 | 32,972 | — | — |
| 2004-02-26 | $9.24 | $10.86 | 37,078 | — | — |
| 2004-02-25 | $9.43 | $11.09 | 46,861 | — | — |
| 2004-02-24 | $9.43 | $11.09 | 95,172 | — | — |
| 2004-02-23 | $9.46 | $11.12 | 88,650 | — | — |
| 2004-02-20 | $9.11 | $10.71 | 57,127 | — | — |
| 2004-02-19 | $9.40 | $11.05 | 56,765 | — | — |
| 2004-02-18 | $9.51 | $11.17 | 74,640 | — | — |
| 2004-02-17 | $9.31 | $10.95 | 52,296 | — | — |
| 2004-02-13 | $9.13 | $10.74 | 48,794 | — | — |
| 2004-02-12 | $9.02 | $10.60 | 73,311 | — | — |
| 2004-02-11 | $8.74 | $10.27 | 112,685 | — | — |
| 2004-02-10 | $8.53 | $10.02 | 102,902 | — | — |
| 2004-02-09 | $8.75 | $10.29 | 282,738 | — | — |
| 2004-02-06 | $8.72 | $10.25 | 252,182 | — | — |
| 2004-02-05 | $8.97 | $10.54 | 126,091 | — | — |
| 2004-02-04 | $9.13 | $10.74 | 98,674 | — | — |
| 2004-02-03 | $9.66 | $11.36 | 29,590 | — | — |
| 2004-02-02 | $9.78 | $11.49 | 53,987 | — | — |
| 2004-01-30 | $9.51 | $11.17 | 70,292 | — | — |
| 2004-01-29 | $9.32 | $10.96 | 146,260 | — | — |
| 2004-01-28 | $9.78 | $11.49 | 71,862 | — | — |
| 2004-01-27 | $10.26 | $12.06 | 70,775 | — | — |
| 2004-01-26 | $10.50 | $12.34 | 118,361 | — | — |
| 2004-01-23 | $10.43 | $12.26 | 109,061 | — | — |
| 2004-01-22 | $10.32 | $12.13 | 279,235 | — | — |
| 2004-01-21 | $9.87 | $11.60 | 248,437 | — | — |
| 2004-01-20 | $9.48 | $11.14 | 257,616 | — | — |
| 2004-01-16 | $9.19 | $10.80 | 210,514 | — | — |
| 2004-01-15 | $9.19 | $10.80 | 144,570 | — | — |
| 2004-01-14 | $9.33 | $10.97 | 160,512 | — | — |
| 2004-01-13 | $9.36 | $11.00 | 276,941 | — | — |
| 2004-01-12 | $9.21 | $10.82 | 350,614 | — | — |
| 2004-01-09 | $9.50 | $11.16 | 397,355 | — | — |
| 2004-01-08 | $10.00 | $11.76 | 222,833 | — | — |
| 2004-01-07 | $10.17 | $11.95 | 158,942 | — | — |
| 2004-01-06 | $10.13 | $11.91 | 232,012 | — | — |
| 2004-01-05 | $10.42 | $12.25 | 125,970 | — | — |
| 2004-01-02 | $10.51 | $12.35 | 87,201 | — | — |