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
- 1998-06-19 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 | $10.58 | $10.58 | 2,515,200 | — | — |
| 2004-12-30 | $10.61 | $10.61 | 3,127,600 | — | — |
| 2004-12-29 | $10.56 | $10.56 | 7,362,800 | — | — |
| 2004-12-28 | $10.69 | $10.69 | 30,698,000 | — | — |
| 2004-12-27 | $10.13 | $10.13 | 3,922,400 | — | — |
| 2004-12-23 | $10.10 | $10.10 | 6,498,000 | — | — |
| 2004-12-22 | $9.86 | $9.86 | 3,942,800 | — | — |
| 2004-12-21 | $9.97 | $9.97 | 4,579,200 | — | — |
| 2004-12-20 | $9.93 | $9.93 | 5,227,200 | — | — |
| 2004-12-17 | $9.96 | $9.96 | 7,497,600 | — | — |
| 2004-12-16 | $9.84 | $9.84 | 8,081,600 | — | — |
| 2004-12-15 | $10.14 | $10.14 | 5,855,200 | — | — |
| 2004-12-14 | $10.23 | $10.23 | 8,090,800 | — | — |
| 2004-12-13 | $9.94 | $9.94 | 5,761,600 | — | — |
| 2004-12-10 | $9.58 | $9.58 | 5,081,600 | — | — |
| 2004-12-09 | $9.45 | $9.45 | 5,060,400 | — | — |
| 2004-12-08 | $9.21 | $9.21 | 4,792,400 | — | — |
| 2004-12-07 | $9.18 | $9.18 | 4,760,400 | — | — |
| 2004-12-06 | $9.45 | $9.45 | 4,175,600 | — | — |
| 2004-12-03 | $9.47 | $9.47 | 6,112,400 | — | — |
| 2004-12-02 | $9.54 | $9.54 | 5,741,600 | — | — |
| 2004-12-01 | $9.63 | $9.63 | 5,658,800 | — | — |
| 2004-11-30 | $9.53 | $9.53 | 4,772,000 | — | — |
| 2004-11-29 | $9.69 | $9.69 | 6,300,000 | — | — |
| 2004-11-26 | $9.80 | $9.80 | 2,193,200 | — | — |
| 2004-11-24 | $9.61 | $9.61 | 2,136,800 | — | — |
| 2004-11-23 | $9.46 | $9.46 | 5,674,400 | — | — |
| 2004-11-22 | $9.30 | $9.30 | 15,234,000 | — | — |
| 2004-11-19 | $9.48 | $9.48 | 3,556,800 | — | — |
| 2004-11-18 | $9.61 | $9.61 | 4,314,400 | — | — |
| 2004-11-17 | $9.65 | $9.65 | 4,384,000 | — | — |
| 2004-11-16 | $9.50 | $9.50 | 3,879,200 | — | — |
| 2004-11-15 | $9.50 | $9.50 | 5,683,600 | — | — |
| 2004-11-12 | $9.57 | $9.57 | 5,120,400 | — | — |
| 2004-11-11 | $9.28 | $9.28 | 4,692,400 | — | — |
| 2004-11-10 | $9.12 | $9.12 | 5,108,000 | — | — |
| 2004-11-09 | $9.16 | $9.16 | 4,011,600 | — | — |
| 2004-11-08 | $9.16 | $9.16 | 4,263,600 | — | — |
| 2004-11-05 | $9.11 | $9.11 | 6,440,800 | — | — |
| 2004-11-04 | $9.10 | $9.10 | 4,308,000 | — | — |
| 2004-11-03 | $9.02 | $9.02 | 16,191,200 | — | — |
| 2004-11-02 | $8.68 | $8.68 | 11,845,600 | — | — |
| 2004-11-01 | $8.51 | $8.51 | 9,130,800 | — | — |
| 2004-10-29 | $8.50 | $8.50 | 9,330,400 | — | — |
| 2004-10-28 | $8.68 | $8.68 | 12,524,800 | — | — |
| 2004-10-27 | $8.21 | $8.21 | 8,655,200 | — | — |
| 2004-10-26 | $7.70 | $7.70 | 13,413,200 | — | — |
| 2004-10-25 | $8.06 | $8.06 | 9,183,200 | — | — |
| 2004-10-22 | $8.00 | $8.00 | 8,183,200 | — | — |
| 2004-10-21 | $7.94 | $7.94 | 8,600,000 | — | — |
| 2004-10-20 | $7.89 | $7.89 | 6,478,800 | — | — |
| 2004-10-19 | $7.95 | $7.95 | 4,498,400 | — | — |
| 2004-10-18 | $8.05 | $8.05 | 4,844,800 | — | — |
| 2004-10-15 | $8.08 | $8.08 | 7,947,600 | — | — |
| 2004-10-14 | $8.04 | $8.04 | 4,028,000 | — | — |
| 2004-10-13 | $7.97 | $7.97 | 6,008,400 | — | — |
| 2004-10-12 | $8.07 | $8.07 | 9,193,600 | — | — |
| 2004-10-11 | $7.70 | $7.70 | 5,233,200 | — | — |
| 2004-10-08 | $7.56 | $7.56 | 8,219,200 | — | — |
| 2004-10-07 | $7.78 | $7.78 | 6,127,600 | — | — |
| 2004-10-06 | $7.77 | $7.77 | 7,996,800 | — | — |
| 2004-10-05 | $7.81 | $7.81 | 6,544,800 | — | — |
| 2004-10-04 | $7.80 | $7.80 | 7,865,200 | — | — |
| 2004-10-01 | $7.54 | $7.54 | 5,192,000 | — | — |
| 2004-09-30 | $7.63 | $7.63 | 11,116,800 | — | — |
| 2004-09-29 | $7.37 | $7.37 | 9,392,000 | — | — |
| 2004-09-28 | $7.12 | $7.12 | 3,035,600 | — | — |
| 2004-09-27 | $7.02 | $7.02 | 2,596,000 | — | — |
| 2004-09-24 | $7.15 | $7.15 | 3,798,000 | — | — |
| 2004-09-23 | $7.15 | $7.15 | 2,784,400 | — | — |
| 2004-09-22 | $7.12 | $7.12 | 2,909,200 | — | — |
| 2004-09-21 | $7.26 | $7.26 | 2,164,800 | — | — |
| 2004-09-20 | $7.14 | $7.14 | 2,608,000 | — | — |
| 2004-09-17 | $7.20 | $7.20 | 3,552,000 | — | — |
| 2004-09-16 | $7.27 | $7.27 | 2,392,000 | — | — |
| 2004-09-15 | $7.19 | $7.19 | 2,804,000 | — | — |
| 2004-09-14 | $7.34 | $7.34 | 5,025,600 | — | — |
| 2004-09-13 | $7.38 | $7.38 | 3,069,600 | — | — |
| 2004-09-10 | $7.30 | $7.30 | 4,614,400 | — | — |
| 2004-09-09 | $7.23 | $7.23 | 9,055,600 | — | — |
| 2004-09-08 | $6.97 | $6.97 | 4,177,200 | — | — |
| 2004-09-07 | $6.85 | $6.85 | 4,928,000 | — | — |
| 2004-09-03 | $6.87 | $6.87 | 2,693,600 | — | — |
| 2004-09-02 | $6.95 | $6.95 | 5,477,200 | — | — |
| 2004-09-01 | $7.00 | $7.00 | 4,659,200 | — | — |
| 2004-08-31 | $6.86 | $6.86 | 5,604,400 | — | — |
| 2004-08-30 | $6.74 | $6.74 | 4,006,400 | — | — |
| 2004-08-27 | $6.81 | $6.81 | 2,980,400 | — | — |
| 2004-08-26 | $6.75 | $6.75 | 5,047,600 | — | — |
| 2004-08-25 | $6.71 | $6.71 | 2,801,200 | — | — |
| 2004-08-24 | $6.55 | $6.55 | 1,740,000 | — | — |
| 2004-08-23 | $6.52 | $6.52 | 2,420,000 | — | — |
| 2004-08-20 | $6.63 | $6.63 | 1,660,400 | — | — |
| 2004-08-19 | $6.46 | $6.46 | 2,615,200 | — | — |
| 2004-08-18 | $6.53 | $6.53 | 3,528,800 | — | — |
| 2004-08-17 | $6.34 | $6.34 | 3,064,400 | — | — |
| 2004-08-16 | $6.32 | $6.32 | 4,023,600 | — | — |
| 2004-08-13 | $6.21 | $6.21 | 4,164,000 | — | — |
| 2004-08-12 | $6.12 | $6.12 | 4,159,600 | — | — |
| 2004-08-11 | $6.32 | $6.32 | 4,682,400 | — | — |
| 2004-08-10 | $6.42 | $6.42 | 3,453,200 | — | — |
| 2004-08-09 | $6.29 | $6.29 | 4,450,000 | — | — |
| 2004-08-06 | $6.19 | $6.19 | 6,886,800 | — | — |
| 2004-08-05 | $6.35 | $6.35 | 5,536,400 | — | — |
| 2004-08-04 | $6.54 | $6.54 | 5,699,600 | — | — |
| 2004-08-03 | $6.61 | $6.61 | 2,858,800 | — | — |
| 2004-08-02 | $6.80 | $6.80 | 4,981,600 | — | — |
| 2004-07-30 | $6.89 | $6.89 | 4,332,400 | — | — |
| 2004-07-29 | $6.86 | $6.86 | 5,321,600 | — | — |
| 2004-07-28 | $6.78 | $6.78 | 6,638,400 | — | — |
| 2004-07-27 | $6.88 | $6.88 | 11,522,400 | — | — |
| 2004-07-26 | $6.46 | $6.46 | 15,652,000 | — | — |
| 2004-07-23 | $5.72 | $5.72 | 2,546,400 | — | — |
| 2004-07-22 | $5.92 | $5.92 | 4,678,400 | — | — |
| 2004-07-21 | $5.91 | $5.91 | 5,256,800 | — | — |
| 2004-07-20 | $6.09 | $6.09 | 5,251,600 | — | — |
| 2004-07-19 | $6.16 | $6.16 | 3,725,200 | — | — |
| 2004-07-16 | $6.23 | $6.23 | 2,774,800 | — | — |
| 2004-07-15 | $6.28 | $6.28 | 3,364,800 | — | — |
| 2004-07-14 | $6.31 | $6.31 | 3,721,600 | — | — |
| 2004-07-13 | $6.31 | $6.31 | 6,567,200 | — | — |
| 2004-07-12 | $6.04 | $6.04 | 7,684,400 | — | — |
| 2004-07-09 | $6.20 | $6.20 | 4,726,400 | — | — |
| 2004-07-08 | $5.92 | $5.92 | 4,474,800 | — | — |
| 2004-07-07 | $6.06 | $6.06 | 2,542,400 | — | — |
| 2004-07-06 | $6.07 | $6.07 | 5,492,400 | — | — |
| 2004-07-02 | $6.19 | $6.19 | 2,904,000 | — | — |
| 2004-07-01 | $6.20 | $6.20 | 5,106,000 | — | — |
| 2004-06-30 | $6.35 | $6.35 | 4,460,400 | — | — |
| 2004-06-29 | $6.31 | $6.31 | 12,554,800 | — | — |
| 2004-06-28 | $6.59 | $6.59 | 7,610,400 | — | — |
| 2004-06-25 | $6.48 | $6.48 | 5,225,200 | — | — |
| 2004-06-24 | $6.32 | $6.32 | 5,086,800 | — | — |
| 2004-06-23 | $6.35 | $6.35 | 5,063,200 | — | — |
| 2004-06-22 | $6.15 | $6.15 | 5,050,400 | — | — |
| 2004-06-21 | $6.21 | $6.21 | 5,793,600 | — | — |
| 2004-06-18 | $6.13 | $6.13 | 7,125,600 | — | — |
| 2004-06-17 | $6.16 | $6.16 | 6,651,200 | — | — |
| 2004-06-16 | $6.17 | $6.17 | 7,576,800 | — | — |
| 2004-06-15 | $6.06 | $6.06 | 14,272,000 | — | — |
| 2004-06-14 | $5.79 | $5.79 | 6,160,000 | — | — |
| 2004-06-10 | $5.75 | $5.75 | 4,003,200 | — | — |
| 2004-06-09 | $5.68 | $5.68 | 3,395,200 | — | — |
| 2004-06-08 | $5.75 | $5.75 | 3,192,800 | — | — |
| 2004-06-07 | $5.74 | $5.74 | 3,512,000 | — | — |
| 2004-06-04 | $5.63 | $5.63 | 6,968,800 | — | — |
| 2004-06-03 | $5.53 | $5.53 | 9,652,800 | — | — |
| 2004-06-02 | $5.79 | $5.79 | 5,265,600 | — | — |
| 2004-06-01 | $5.77 | $5.77 | 7,275,200 | — | — |
| 2004-05-28 | $5.78 | $5.78 | 4,788,800 | — | — |
| 2004-05-27 | $5.69 | $5.69 | 2,890,400 | — | — |
| 2004-05-26 | $5.74 | $5.74 | 8,249,600 | — | — |
| 2004-05-25 | $5.71 | $5.71 | 8,036,000 | — | — |
| 2004-05-24 | $5.52 | $5.52 | 5,844,000 | — | — |
| 2004-05-21 | $5.40 | $5.40 | 3,913,600 | — | — |
| 2004-05-20 | $5.34 | $5.34 | 6,509,600 | — | — |
| 2004-05-19 | $5.36 | $5.36 | 8,476,000 | — | — |
| 2004-05-18 | $5.38 | $5.38 | 20,782,400 | — | — |
| 2004-05-17 | $5.09 | $5.09 | 20,349,600 | — | — |
| 2004-05-14 | $5.25 | $5.25 | 23,323,200 | — | — |
| 2004-05-13 | $5.49 | $5.49 | 7,045,600 | — | — |
| 2004-05-12 | $5.40 | $5.40 | 9,230,400 | — | — |
| 2004-05-11 | $5.35 | $5.35 | 5,700,000 | — | — |
| 2004-05-10 | $5.34 | $5.34 | 13,024,800 | — | — |
| 2004-05-07 | $5.35 | $5.35 | 12,219,200 | — | — |
| 2004-05-06 | $5.54 | $5.54 | 6,479,200 | — | — |
| 2004-05-05 | $5.61 | $5.61 | 4,709,600 | — | — |
| 2004-05-04 | $5.46 | $5.46 | 6,169,600 | — | — |
| 2004-05-03 | $5.37 | $5.37 | 10,856,800 | — | — |
| 2004-04-30 | $5.41 | $5.41 | 6,444,800 | — | — |
| 2004-04-29 | $5.47 | $5.47 | 7,190,400 | — | — |
| 2004-04-28 | $5.59 | $5.59 | 12,012,800 | — | — |
| 2004-04-27 | $5.81 | $5.81 | 8,207,200 | — | — |
| 2004-04-26 | $5.96 | $5.96 | 6,155,200 | — | — |
| 2004-04-23 | $6.03 | $6.03 | 8,291,200 | — | — |
| 2004-04-22 | $6.09 | $6.09 | 6,509,600 | — | — |
| 2004-04-21 | $5.90 | $5.90 | 7,539,200 | — | — |
| 2004-04-20 | $5.82 | $5.82 | 18,237,600 | — | — |
| 2004-04-19 | $6.01 | $6.01 | 8,319,200 | — | — |
| 2004-04-16 | $5.81 | $5.81 | 5,244,000 | — | — |
| 2004-04-15 | $5.79 | $5.79 | 6,532,800 | — | — |
| 2004-04-14 | $5.78 | $5.78 | 9,145,600 | — | — |
| 2004-04-13 | $5.84 | $5.84 | 8,564,800 | — | — |
| 2004-04-12 | $5.87 | $5.87 | 2,893,600 | — | — |
| 2004-04-08 | $5.85 | $5.85 | 3,532,000 | — | — |
| 2004-04-07 | $5.86 | $5.86 | 4,529,600 | — | — |
| 2004-04-06 | $5.91 | $5.91 | 4,432,000 | — | — |
| 2004-04-05 | $6.08 | $6.08 | 5,354,400 | — | — |
| 2004-04-02 | $6.01 | $6.01 | 8,116,000 | — | — |
| 2004-04-01 | $5.77 | $5.77 | 5,758,400 | — | — |
| 2004-03-31 | $5.66 | $5.66 | 8,111,200 | — | — |
| 2004-03-30 | $5.67 | $5.67 | 8,098,400 | — | — |
| 2004-03-29 | $5.72 | $5.72 | 6,930,400 | — | — |
| 2004-03-26 | $5.57 | $5.57 | 6,981,600 | — | — |
| 2004-03-25 | $5.54 | $5.54 | 13,883,200 | — | — |
| 2004-03-24 | $5.27 | $5.27 | 13,362,400 | — | — |
| 2004-03-23 | $5.24 | $5.24 | 8,238,400 | — | — |
| 2004-03-22 | $5.32 | $5.32 | 7,631,200 | — | — |
| 2004-03-19 | $5.49 | $5.49 | 5,752,000 | — | — |
| 2004-03-18 | $5.47 | $5.47 | 6,291,200 | — | — |
| 2004-03-17 | $5.55 | $5.55 | 8,720,000 | — | — |
| 2004-03-16 | $5.43 | $5.43 | 11,300,800 | — | — |
| 2004-03-15 | $5.37 | $5.37 | 7,591,200 | — | — |
| 2004-03-12 | $5.48 | $5.48 | 6,632,800 | — | — |
| 2004-03-11 | $5.36 | $5.36 | 10,546,400 | — | — |
| 2004-03-10 | $5.28 | $5.28 | 9,502,400 | — | — |
| 2004-03-09 | $5.42 | $5.42 | 12,397,600 | — | — |
| 2004-03-08 | $5.59 | $5.59 | 10,023,200 | — | — |
| 2004-03-05 | $5.80 | $5.80 | 10,631,200 | — | — |
| 2004-03-04 | $5.72 | $5.72 | 6,172,800 | — | — |
| 2004-03-03 | $5.65 | $5.65 | 14,125,600 | — | — |
| 2004-03-02 | $5.75 | $5.75 | 12,388,800 | — | — |
| 2004-03-01 | $5.95 | $5.95 | 8,706,400 | — | — |
| 2004-02-27 | $5.91 | $5.91 | 7,108,800 | — | — |
| 2004-02-26 | $6.00 | $6.00 | 5,174,400 | — | — |
| 2004-02-25 | $5.99 | $5.99 | 4,308,000 | — | — |
| 2004-02-24 | $5.85 | $5.85 | 10,540,000 | — | — |
| 2004-02-23 | $5.98 | $5.98 | 12,775,200 | — | — |
| 2004-02-20 | $6.08 | $6.08 | 10,753,600 | — | — |
| 2004-02-19 | $5.94 | $5.94 | 13,892,000 | — | — |
| 2004-02-18 | $6.15 | $6.15 | 6,439,200 | — | — |
| 2004-02-17 | $6.19 | $6.19 | 13,585,600 | — | — |
| 2004-02-13 | $6.27 | $6.27 | 16,658,400 | — | — |
| 2004-02-12 | $6.49 | $6.49 | 6,752,800 | — | — |
| 2004-02-11 | $6.51 | $6.51 | 7,574,400 | — | — |
| 2004-02-10 | $6.35 | $6.35 | 32,328,800 | — | — |
| 2004-02-09 | $6.49 | $6.49 | 14,559,200 | — | — |
| 2004-02-06 | $6.63 | $6.63 | 7,418,400 | — | — |
| 2004-02-05 | $6.61 | $6.61 | 7,311,200 | — | — |
| 2004-02-04 | $6.48 | $6.48 | 10,826,400 | — | — |
| 2004-02-03 | $6.77 | $6.77 | 8,161,600 | — | — |
| 2004-02-02 | $6.71 | $6.71 | 5,450,400 | — | — |
| 2004-01-30 | $6.77 | $6.77 | 5,637,600 | — | — |
| 2004-01-29 | $6.75 | $6.75 | 14,515,200 | — | — |
| 2004-01-28 | $6.79 | $6.79 | 12,824,800 | — | — |
| 2004-01-27 | $7.03 | $7.03 | 12,361,600 | — | — |
| 2004-01-26 | $6.97 | $6.97 | 9,640,000 | — | — |
| 2004-01-23 | $7.08 | $7.08 | 12,369,600 | — | — |
| 2004-01-22 | $6.96 | $6.96 | 15,956,800 | — | — |
| 2004-01-21 | $6.93 | $6.93 | 54,574,400 | — | — |
| 2004-01-20 | $6.45 | $6.45 | 12,772,800 | — | — |
| 2004-01-16 | $6.63 | $6.63 | 7,785,600 | — | — |
| 2004-01-15 | $6.58 | $6.58 | 10,404,800 | — | — |
| 2004-01-14 | $6.44 | $6.44 | 8,832,000 | — | — |
| 2004-01-13 | $6.30 | $6.30 | 9,772,800 | — | — |
| 2004-01-12 | $6.55 | $6.55 | 11,812,000 | — | — |
| 2004-01-09 | $6.38 | $6.38 | 14,663,200 | — | — |
| 2004-01-08 | $6.45 | $6.45 | 9,201,600 | — | — |
| 2004-01-07 | $6.55 | $6.55 | 14,074,400 | — | — |
| 2004-01-06 | $6.34 | $6.34 | 14,342,400 | — | — |
| 2004-01-05 | $6.29 | $6.29 | 22,427,200 | — | — |
| 2004-01-02 | $5.88 | $5.88 | 11,239,200 | — | — |