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
- 1986-05-29 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 | $8.08 | $8.08 | 1,375 | — | — |
| 2004-12-30 | $7.80 | $7.80 | 8,125 | — | — |
| 2004-12-29 | $7.76 | $7.76 | 3,025 | — | — |
| 2004-12-28 | $7.64 | $7.64 | 5,850 | — | — |
| 2004-12-27 | $8.04 | $8.04 | 2,975 | — | — |
| 2004-12-23 | $7.88 | $7.88 | 925 | — | — |
| 2004-12-22 | $8.24 | $8.24 | 4,675 | — | — |
| 2004-12-21 | $7.76 | $7.76 | 3,075 | — | — |
| 2004-12-20 | $7.88 | $7.88 | 13,425 | — | — |
| 2004-12-17 | $7.32 | $7.32 | 3,300 | — | — |
| 2004-12-16 | $7.48 | $7.48 | 1,975 | — | — |
| 2004-12-15 | $7.24 | $7.24 | 6,300 | — | — |
| 2004-12-14 | $7.76 | $7.76 | 4,825 | — | — |
| 2004-12-13 | $7.40 | $7.40 | 1,400 | — | — |
| 2004-12-10 | $7.40 | $7.40 | 8,075 | — | — |
| 2004-12-09 | $7.88 | $7.88 | 375 | — | — |
| 2004-12-08 | $7.92 | $7.92 | 1,450 | — | — |
| 2004-12-07 | $8.12 | $8.12 | 2,575 | — | — |
| 2004-12-06 | $8.00 | $8.00 | 5,300 | — | — |
| 2004-12-03 | $8.00 | $8.00 | 800 | — | — |
| 2004-12-02 | $7.88 | $7.88 | 1,850 | — | — |
| 2004-12-01 | $8.36 | $8.36 | 450 | — | — |
| 2004-11-30 | $7.96 | $7.96 | 2,650 | — | — |
| 2004-11-29 | $8.16 | $8.16 | 3,600 | — | — |
| 2004-11-26 | $8.40 | $8.40 | 1,300 | — | — |
| 2004-11-24 | $8.40 | $8.40 | 1,900 | — | — |
| 2004-11-23 | $8.44 | $8.44 | 5,525 | — | — |
| 2004-11-22 | $8.28 | $8.28 | 6,525 | — | — |
| 2004-11-19 | $8.20 | $8.20 | 1,050 | — | — |
| 2004-11-18 | $8.00 | $8.00 | 300 | — | — |
| 2004-11-17 | $8.32 | $8.32 | 1,125 | — | — |
| 2004-11-16 | $8.32 | $8.32 | 200 | — | — |
| 2004-11-15 | $8.44 | $8.44 | 5,325 | — | — |
| 2004-11-12 | $8.40 | $8.40 | 5,275 | — | — |
| 2004-11-11 | $8.00 | $8.00 | 0 | — | — |
| 2004-11-10 | $8.00 | $8.00 | 500 | — | — |
| 2004-11-09 | $8.16 | $8.16 | 1,575 | — | — |
| 2004-11-08 | $8.20 | $8.20 | 4,575 | — | — |
| 2004-11-05 | $7.84 | $7.84 | 1,450 | — | — |
| 2004-11-04 | $7.84 | $7.84 | 1,900 | — | — |
| 2004-11-03 | $7.20 | $7.20 | 4,750 | — | — |
| 2004-11-02 | $7.80 | $7.80 | 5,150 | — | — |
| 2004-11-01 | $8.20 | $8.20 | 50 | — | — |
| 2004-10-29 | $8.20 | $8.20 | 1,425 | — | — |
| 2004-10-28 | $8.80 | $8.80 | 4,975 | — | — |
| 2004-10-27 | $8.00 | $8.00 | 4,850 | — | — |
| 2004-10-26 | $8.40 | $8.40 | 2,500 | — | — |
| 2004-10-25 | $8.44 | $8.44 | 2,950 | — | — |
| 2004-10-22 | $7.72 | $7.72 | 2,050 | — | — |
| 2004-10-21 | $7.20 | $7.20 | 5,025 | — | — |
| 2004-10-20 | $7.24 | $7.24 | 4,850 | — | — |
| 2004-10-19 | $8.00 | $8.00 | 1,125 | — | — |
| 2004-10-18 | $8.08 | $8.08 | 50 | — | — |
| 2004-10-15 | $8.60 | $8.60 | 9,925 | — | — |
| 2004-10-14 | $8.40 | $8.40 | 1,100 | — | — |
| 2004-10-13 | $8.80 | $8.80 | 1,975 | — | — |
| 2004-10-12 | $9.04 | $9.04 | 2,450 | — | — |
| 2004-10-11 | $9.44 | $9.44 | 1,200 | — | — |
| 2004-10-08 | $9.08 | $9.08 | 475 | — | — |
| 2004-10-07 | $9.12 | $9.12 | 4,575 | — | — |
| 2004-10-06 | $8.76 | $8.76 | 4,275 | — | — |
| 2004-10-05 | $9.00 | $9.00 | 725 | — | — |
| 2004-10-04 | $9.20 | $9.20 | 275 | — | — |
| 2004-10-01 | $9.44 | $9.44 | 450 | — | — |
| 2004-09-30 | $9.20 | $9.20 | 2,850 | — | — |
| 2004-09-29 | $9.40 | $9.40 | 900 | — | — |
| 2004-09-28 | $9.04 | $9.04 | 3,225 | — | — |
| 2004-09-27 | $9.60 | $9.60 | 3,450 | — | — |
| 2004-09-24 | $9.88 | $9.88 | 2,300 | — | — |
| 2004-09-23 | $10.20 | $10.20 | 3,150 | — | — |
| 2004-09-22 | $10.24 | $10.24 | 2,375 | — | — |
| 2004-09-21 | $9.80 | $9.80 | 12,075 | — | — |
| 2004-09-20 | $10.24 | $10.24 | 8,725 | — | — |
| 2004-09-17 | $10.48 | $10.48 | 10,925 | — | — |
| 2004-09-16 | $9.96 | $9.96 | 2,100 | — | — |
| 2004-09-15 | $9.80 | $9.80 | 8,150 | — | — |
| 2004-09-14 | $9.80 | $9.80 | 1,925 | — | — |
| 2004-09-13 | $9.48 | $9.48 | 2,525 | — | — |
| 2004-09-10 | $9.60 | $9.60 | 2,850 | — | — |
| 2004-09-09 | $9.08 | $9.08 | 5,450 | — | — |
| 2004-09-08 | $9.20 | $9.20 | 750 | — | — |
| 2004-09-07 | $9.36 | $9.36 | 7,975 | — | — |
| 2004-09-03 | $8.64 | $8.64 | 775 | — | — |
| 2004-09-02 | $8.60 | $8.60 | 375 | — | — |
| 2004-09-01 | $8.92 | $8.92 | 3,700 | — | — |
| 2004-08-31 | $8.92 | $8.92 | 3,550 | — | — |
| 2004-08-30 | $8.76 | $8.76 | 3,700 | — | — |
| 2004-08-27 | $8.56 | $8.56 | 2,175 | — | — |
| 2004-08-26 | $8.48 | $8.48 | 1,325 | — | — |
| 2004-08-25 | $8.48 | $8.48 | 2,275 | — | — |
| 2004-08-24 | $8.88 | $8.88 | 5,925 | — | — |
| 2004-08-23 | $8.36 | $8.36 | 4,275 | — | — |
| 2004-08-20 | $8.64 | $8.64 | 2,125 | — | — |
| 2004-08-19 | $9.00 | $9.00 | 8,350 | — | — |
| 2004-08-18 | $8.20 | $8.20 | 7,100 | — | — |
| 2004-08-17 | $8.16 | $8.16 | 2,075 | — | — |
| 2004-08-16 | $8.16 | $8.16 | 2,600 | — | — |
| 2004-08-13 | $8.00 | $8.00 | 23,550 | — | — |
| 2004-08-12 | $8.20 | $8.20 | 10,375 | — | — |
| 2004-08-11 | $8.24 | $8.24 | 400 | — | — |
| 2004-08-10 | $8.40 | $8.40 | 10,300 | — | — |
| 2004-08-09 | $8.40 | $8.40 | 7,850 | — | — |
| 2004-08-06 | $8.40 | $8.40 | 38,325 | — | — |
| 2004-08-05 | $8.40 | $8.40 | 5,250 | — | — |
| 2004-08-04 | $8.40 | $8.40 | 3,750 | — | — |
| 2004-08-03 | $8.40 | $8.40 | 6,875 | — | — |
| 2004-08-02 | $8.24 | $8.24 | 4,825 | — | — |
| 2004-07-30 | $8.80 | $8.80 | 6,250 | — | — |
| 2004-07-29 | $8.52 | $8.52 | 1,425 | — | — |
| 2004-07-28 | $8.76 | $8.76 | 1,125 | — | — |
| 2004-07-27 | $8.96 | $8.96 | 3,050 | — | — |
| 2004-07-26 | $8.60 | $8.60 | 1,700 | — | — |
| 2004-07-23 | $9.04 | $9.04 | 450 | — | — |
| 2004-07-22 | $9.08 | $9.08 | 3,350 | — | — |
| 2004-07-21 | $9.04 | $9.04 | 800 | — | — |
| 2004-07-20 | $8.88 | $8.88 | 5,075 | — | — |
| 2004-07-19 | $9.12 | $9.12 | 4,350 | — | — |
| 2004-07-16 | $9.12 | $9.12 | 550 | — | — |
| 2004-07-15 | $9.20 | $9.20 | 14,350 | — | — |
| 2004-07-14 | $9.24 | $9.24 | 650 | — | — |
| 2004-07-13 | $9.28 | $9.28 | 2,600 | — | — |
| 2004-07-12 | $9.20 | $9.20 | 225 | — | — |
| 2004-07-09 | $9.20 | $9.20 | 1,675 | — | — |
| 2004-07-08 | $9.20 | $9.20 | 1,700 | — | — |
| 2004-07-07 | $9.20 | $9.20 | 7,925 | — | — |
| 2004-07-06 | $9.20 | $9.20 | 1,175 | — | — |
| 2004-07-02 | $9.24 | $9.24 | 0 | — | — |
| 2004-07-01 | $9.24 | $9.24 | 775 | — | — |
| 2004-06-30 | $9.68 | $9.68 | 675 | — | — |
| 2004-06-29 | $9.40 | $9.40 | 1,325 | — | — |
| 2004-06-28 | $9.20 | $9.20 | 5,525 | — | — |
| 2004-06-25 | $9.24 | $9.24 | 6,500 | — | — |
| 2004-06-24 | $9.20 | $9.20 | 15,250 | — | — |
| 2004-06-23 | $9.40 | $9.40 | 1,300 | — | — |
| 2004-06-22 | $9.36 | $9.36 | 2,150 | — | — |
| 2004-06-21 | $9.40 | $9.40 | 1,300 | — | — |
| 2004-06-18 | $9.32 | $9.32 | 1,550 | — | — |
| 2004-06-17 | $9.08 | $9.08 | 7,325 | — | — |
| 2004-06-16 | $9.48 | $9.48 | 2,950 | — | — |
| 2004-06-15 | $9.44 | $9.44 | 14,075 | — | — |
| 2004-06-14 | $9.24 | $9.24 | 6,550 | — | — |
| 2004-06-10 | $9.12 | $9.12 | 6,350 | — | — |
| 2004-06-09 | $9.16 | $9.16 | 13,950 | — | — |
| 2004-06-08 | $9.12 | $9.12 | 5,225 | — | — |
| 2004-06-07 | $9.16 | $9.16 | 900 | — | — |
| 2004-06-04 | $9.12 | $9.12 | 7,600 | — | — |
| 2004-06-03 | $9.20 | $9.20 | 2,775 | — | — |
| 2004-06-02 | $9.20 | $9.20 | 4,350 | — | — |
| 2004-06-01 | $9.20 | $9.20 | 1,075 | — | — |
| 2004-05-28 | $9.16 | $9.16 | 4,150 | — | — |
| 2004-05-27 | $9.08 | $9.08 | 11,800 | — | — |
| 2004-05-26 | $9.04 | $9.04 | 2,200 | — | — |
| 2004-05-25 | $9.20 | $9.20 | 2,075 | — | — |
| 2004-05-24 | $9.12 | $9.12 | 2,700 | — | — |
| 2004-05-21 | $9.20 | $9.20 | 2,175 | — | — |
| 2004-05-20 | $9.24 | $9.24 | 2,375 | — | — |
| 2004-05-19 | $9.20 | $9.20 | 4,025 | — | — |
| 2004-05-18 | $9.16 | $9.16 | 1,425 | — | — |
| 2004-05-17 | $9.20 | $9.20 | 4,550 | — | — |
| 2004-05-14 | $9.20 | $9.20 | 12,325 | — | — |
| 2004-05-13 | $9.20 | $9.20 | 1,400 | — | — |
| 2004-05-12 | $9.28 | $9.28 | 7,525 | — | — |
| 2004-05-11 | $9.20 | $9.20 | 7,750 | — | — |
| 2004-05-10 | $9.24 | $9.24 | 8,450 | — | — |
| 2004-05-07 | $9.20 | $9.20 | 27,300 | — | — |
| 2004-05-06 | $8.60 | $8.60 | 5,000 | — | — |
| 2004-05-05 | $8.80 | $8.80 | 8,075 | — | — |
| 2004-05-04 | $8.88 | $8.88 | 4,950 | — | — |
| 2004-05-03 | $8.84 | $8.84 | 13,575 | — | — |
| 2004-04-30 | $8.40 | $8.40 | 7,850 | — | — |
| 2004-04-29 | $9.12 | $9.12 | 1,575 | — | — |
| 2004-04-28 | $9.40 | $9.40 | 6,925 | — | — |
| 2004-04-27 | $9.60 | $9.60 | 8,050 | — | — |
| 2004-04-26 | $9.52 | $9.52 | 18,625 | — | — |
| 2004-04-23 | $8.60 | $8.60 | 2,700 | — | — |
| 2004-04-22 | $8.72 | $8.72 | 4,600 | — | — |
| 2004-04-21 | $8.60 | $8.60 | 3,775 | — | — |
| 2004-04-20 | $8.60 | $8.60 | 800 | — | — |
| 2004-04-19 | $8.68 | $8.68 | 8,725 | — | — |
| 2004-04-16 | $8.68 | $8.68 | 1,850 | — | — |
| 2004-04-15 | $8.32 | $8.32 | 2,625 | — | — |
| 2004-04-14 | $8.52 | $8.52 | 2,700 | — | — |
| 2004-04-13 | $8.36 | $8.36 | 925 | — | — |
| 2004-04-12 | $8.28 | $8.28 | 2,600 | — | — |
| 2004-04-08 | $8.08 | $8.08 | 62,950 | — | — |
| 2004-04-07 | $8.80 | $8.80 | 10,675 | — | — |
| 2004-04-06 | $8.80 | $8.80 | 3,825 | — | — |
| 2004-04-05 | $9.00 | $9.00 | 4,175 | — | — |
| 2004-04-02 | $9.00 | $9.00 | 5,725 | — | — |
| 2004-04-01 | $8.92 | $8.92 | 1,125 | — | — |
| 2004-03-31 | $9.04 | $9.04 | 2,575 | — | — |
| 2004-03-30 | $8.80 | $8.80 | 6,350 | — | — |
| 2004-03-29 | $9.16 | $9.16 | 5,625 | — | — |
| 2004-03-26 | $9.24 | $9.24 | 4,050 | — | — |
| 2004-03-25 | $9.12 | $9.12 | 44,525 | — | — |
| 2004-03-24 | $8.96 | $8.96 | 14,000 | — | — |
| 2004-03-23 | $8.80 | $8.80 | 4,550 | — | — |
| 2004-03-22 | $8.84 | $8.84 | 1,625 | — | — |
| 2004-03-19 | $8.56 | $8.56 | 5,950 | — | — |
| 2004-03-18 | $8.60 | $8.60 | 32,450 | — | — |
| 2004-03-17 | $8.72 | $8.72 | 12,075 | — | — |
| 2004-03-16 | $8.76 | $8.76 | 7,925 | — | — |
| 2004-03-15 | $8.56 | $8.56 | 13,225 | — | — |
| 2004-03-12 | $8.56 | $8.56 | 7,475 | — | — |
| 2004-03-11 | $8.32 | $8.32 | 5,425 | — | — |
| 2004-03-10 | $8.64 | $8.64 | 9,000 | — | — |
| 2004-03-09 | $8.72 | $8.72 | 4,975 | — | — |
| 2004-03-08 | $8.68 | $8.68 | 1,525 | — | — |
| 2004-03-05 | $8.76 | $8.76 | 1,350 | — | — |
| 2004-03-04 | $8.72 | $8.72 | 5,975 | — | — |
| 2004-03-03 | $8.80 | $8.80 | 1,400 | — | — |
| 2004-03-02 | $8.72 | $8.72 | 11,000 | — | — |
| 2004-03-01 | $8.88 | $8.88 | 4,375 | — | — |
| 2004-02-27 | $8.60 | $8.60 | 31,225 | — | — |
| 2004-02-26 | $9.16 | $9.16 | 29,400 | — | — |
| 2004-02-25 | $8.60 | $8.60 | 16,325 | — | — |
| 2004-02-24 | $8.60 | $8.60 | 20,350 | — | — |
| 2004-02-23 | $8.88 | $8.88 | 27,700 | — | — |
| 2004-02-20 | $8.60 | $8.60 | 8,275 | — | — |
| 2004-02-19 | $8.68 | $8.68 | 16,450 | — | — |
| 2004-02-18 | $8.32 | $8.32 | 3,500 | — | — |
| 2004-02-17 | $7.92 | $7.92 | 6,775 | — | — |
| 2004-02-13 | $8.32 | $8.32 | 3,850 | — | — |
| 2004-02-12 | $8.40 | $8.40 | 3,725 | — | — |
| 2004-02-11 | $8.24 | $8.24 | 8,425 | — | — |
| 2004-02-10 | $8.60 | $8.60 | 2,550 | — | — |
| 2004-02-09 | $8.92 | $8.92 | 175 | — | — |
| 2004-02-06 | $9.12 | $9.12 | 8,475 | — | — |
| 2004-02-05 | $8.48 | $8.48 | 1,050 | — | — |
| 2004-02-04 | $8.76 | $8.76 | 1,050 | — | — |
| 2004-02-03 | $8.84 | $8.84 | 1,850 | — | — |
| 2004-02-02 | $9.36 | $9.36 | 8,775 | — | — |
| 2004-01-30 | $9.44 | $9.44 | 375 | — | — |
| 2004-01-29 | $9.32 | $9.32 | 3,000 | — | — |
| 2004-01-28 | $9.60 | $9.60 | 14,175 | — | — |
| 2004-01-27 | $10.40 | $10.40 | 4,725 | — | — |
| 2004-01-26 | $10.32 | $10.32 | 550 | — | — |
| 2004-01-23 | $10.36 | $10.36 | 4,675 | — | — |
| 2004-01-22 | $9.96 | $9.96 | 21,025 | — | — |
| 2004-01-21 | $9.96 | $9.96 | 700 | — | — |
| 2004-01-20 | $10.08 | $10.08 | 5,850 | — | — |
| 2004-01-16 | $9.80 | $9.80 | 33,300 | — | — |
| 2004-01-15 | $9.20 | $9.20 | 12,650 | — | — |
| 2004-01-14 | $9.12 | $9.12 | 1,950 | — | — |
| 2004-01-13 | $9.04 | $9.04 | 25 | — | — |
| 2004-01-12 | $9.36 | $9.36 | 7,225 | — | — |
| 2004-01-09 | $9.28 | $9.28 | 3,900 | — | — |
| 2004-01-08 | $9.12 | $9.12 | 1,875 | — | — |
| 2004-01-07 | $9.00 | $9.00 | 8,975 | — | — |
| 2004-01-06 | $9.00 | $9.00 | 1,800 | — | — |
| 2004-01-05 | $9.00 | $9.00 | 7,700 | — | — |
| 2004-01-02 | $8.64 | $8.64 | 2,925 | — | — |