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
- 1985-06-24 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 | $9.12 | $9.12 | 3,767 | — | — |
| 2004-12-30 | $9.42 | $9.42 | 7,233 | — | — |
| 2004-12-29 | $9.24 | $9.24 | 2,550 | — | — |
| 2004-12-28 | $9.30 | $9.30 | 4,783 | — | — |
| 2004-12-27 | $9.30 | $9.30 | 6,267 | — | — |
| 2004-12-23 | $9.00 | $9.00 | 4,433 | — | — |
| 2004-12-22 | $9.00 | $9.00 | 2,750 | — | — |
| 2004-12-21 | $9.18 | $9.18 | 4,833 | — | — |
| 2004-12-20 | $9.18 | $9.18 | 13,350 | — | — |
| 2004-12-17 | $8.88 | $8.88 | 10,467 | — | — |
| 2004-12-16 | $9.12 | $9.12 | 9,317 | — | — |
| 2004-12-15 | $9.60 | $9.60 | 9,350 | — | — |
| 2004-12-14 | $9.66 | $9.66 | 5,900 | — | — |
| 2004-12-13 | $9.60 | $9.60 | 11,483 | — | — |
| 2004-12-10 | $9.84 | $9.84 | 14,100 | — | — |
| 2004-12-09 | $9.30 | $9.30 | 17,850 | — | — |
| 2004-12-08 | $9.42 | $9.42 | 114,017 | — | — |
| 2004-12-07 | $9.30 | $9.30 | 14,567 | — | — |
| 2004-12-06 | $9.06 | $9.06 | 8,717 | — | — |
| 2004-12-03 | $8.82 | $8.82 | 5,300 | — | — |
| 2004-12-02 | $8.70 | $8.70 | 14,700 | — | — |
| 2004-12-01 | $8.40 | $8.40 | 9,233 | — | — |
| 2004-11-30 | $8.46 | $8.46 | 4,800 | — | — |
| 2004-11-29 | $8.64 | $8.64 | 20,600 | — | — |
| 2004-11-26 | $8.82 | $8.82 | 2,367 | — | — |
| 2004-11-24 | $8.76 | $8.76 | 7,667 | — | — |
| 2004-11-23 | $9.00 | $9.00 | 22,867 | — | — |
| 2004-11-22 | $8.88 | $8.88 | 4,617 | — | — |
| 2004-11-19 | $8.82 | $8.82 | 7,250 | — | — |
| 2004-11-18 | $9.18 | $9.18 | 14,733 | — | — |
| 2004-11-17 | $8.94 | $8.94 | 10,167 | — | — |
| 2004-11-16 | $8.82 | $8.82 | 15,750 | — | — |
| 2004-11-15 | $9.60 | $9.60 | 7,900 | — | — |
| 2004-11-12 | $9.60 | $9.60 | 26,267 | — | — |
| 2004-11-11 | $9.36 | $9.36 | 44,917 | — | — |
| 2004-11-10 | $8.70 | $8.70 | 107,850 | — | — |
| 2004-11-09 | $8.34 | $8.34 | 8,950 | — | — |
| 2004-11-08 | $8.70 | $8.70 | 39,267 | — | — |
| 2004-11-05 | $9.12 | $9.12 | 53,200 | — | — |
| 2004-11-04 | $7.68 | $7.68 | 9,367 | — | — |
| 2004-11-03 | $7.80 | $7.80 | 3,500 | — | — |
| 2004-11-02 | $8.04 | $8.04 | 8,117 | — | — |
| 2004-11-01 | $8.10 | $8.10 | 10,283 | — | — |
| 2004-10-29 | $7.50 | $7.50 | 2,000 | — | — |
| 2004-10-28 | $7.68 | $7.68 | 433 | — | — |
| 2004-10-27 | $7.62 | $7.62 | 3,883 | — | — |
| 2004-10-26 | $7.62 | $7.62 | 5,067 | — | — |
| 2004-10-25 | $7.32 | $7.32 | 4,433 | — | — |
| 2004-10-22 | $7.26 | $7.26 | 5,750 | — | — |
| 2004-10-21 | $7.02 | $7.02 | 2,883 | — | — |
| 2004-10-20 | $6.96 | $6.96 | 1,833 | — | — |
| 2004-10-19 | $7.14 | $7.14 | 1,117 | — | — |
| 2004-10-18 | $7.20 | $7.20 | 1,650 | — | — |
| 2004-10-15 | $7.38 | $7.38 | 2,433 | — | — |
| 2004-10-14 | $7.26 | $7.26 | 483 | — | — |
| 2004-10-13 | $7.26 | $7.26 | 6,667 | — | — |
| 2004-10-12 | $7.38 | $7.38 | 2,300 | — | — |
| 2004-10-11 | $7.44 | $7.44 | 1,633 | — | — |
| 2004-10-08 | $7.50 | $7.50 | 4,950 | — | — |
| 2004-10-07 | $7.50 | $7.50 | 3,783 | — | — |
| 2004-10-06 | $7.56 | $7.56 | 867 | — | — |
| 2004-10-05 | $7.80 | $7.80 | 2,900 | — | — |
| 2004-10-04 | $7.86 | $7.86 | 9,300 | — | — |
| 2004-10-01 | $7.50 | $7.50 | 3,583 | — | — |
| 2004-09-30 | $7.56 | $7.56 | 1,917 | — | — |
| 2004-09-29 | $7.08 | $7.08 | 6,517 | — | — |
| 2004-09-28 | $6.84 | $6.84 | 6,483 | — | — |
| 2004-09-27 | $6.84 | $6.84 | 14,017 | — | — |
| 2004-09-24 | $7.02 | $7.02 | 5,800 | — | — |
| 2004-09-23 | $7.08 | $7.08 | 5,550 | — | — |
| 2004-09-22 | $7.02 | $7.02 | 3,950 | — | — |
| 2004-09-21 | $7.38 | $7.38 | 17,200 | — | — |
| 2004-09-20 | $7.08 | $7.08 | 14,117 | — | — |
| 2004-09-17 | $7.74 | $7.74 | 9,900 | — | — |
| 2004-09-16 | $7.68 | $7.68 | 7,483 | — | — |
| 2004-09-15 | $7.98 | $7.98 | 4,233 | — | — |
| 2004-09-14 | $8.10 | $8.10 | 3,417 | — | — |
| 2004-09-13 | $8.28 | $8.28 | 6,133 | — | — |
| 2004-09-10 | $8.52 | $8.52 | 417 | — | — |
| 2004-09-09 | $8.58 | $8.58 | 4,067 | — | — |
| 2004-09-08 | $8.64 | $8.64 | 8,483 | — | — |
| 2004-09-07 | $8.88 | $8.88 | 1,933 | — | — |
| 2004-09-03 | $8.58 | $8.58 | 1,267 | — | — |
| 2004-09-02 | $8.58 | $8.58 | 3,083 | — | — |
| 2004-09-01 | $8.82 | $8.82 | 7,900 | — | — |
| 2004-08-31 | $8.70 | $8.70 | 1,817 | — | — |
| 2004-08-30 | $8.70 | $8.70 | 3,367 | — | — |
| 2004-08-27 | $8.94 | $8.94 | 10,950 | — | — |
| 2004-08-26 | $8.76 | $8.76 | 17,733 | — | — |
| 2004-08-25 | $8.70 | $8.70 | 3,333 | — | — |
| 2004-08-24 | $8.70 | $8.70 | 11,067 | — | — |
| 2004-08-23 | $8.88 | $8.88 | 49,317 | — | — |
| 2004-08-20 | $7.92 | $7.92 | 24,750 | — | — |
| 2004-08-19 | $8.04 | $8.04 | 32,933 | — | — |
| 2004-08-18 | $8.52 | $8.52 | 1,200 | — | — |
| 2004-08-17 | $8.40 | $8.40 | 14,250 | — | — |
| 2004-08-16 | $8.58 | $8.58 | 1,183 | — | — |
| 2004-08-13 | $8.52 | $8.52 | 8,817 | — | — |
| 2004-08-12 | $8.22 | $8.22 | 14,050 | — | — |
| 2004-08-11 | $8.40 | $8.40 | 47,867 | — | — |
| 2004-08-10 | $9.84 | $9.84 | 2,750 | — | — |
| 2004-08-09 | $9.84 | $9.84 | 7,067 | — | — |
| 2004-08-06 | $10.02 | $10.02 | 6,867 | — | — |
| 2004-08-05 | $10.02 | $10.02 | 3,550 | — | — |
| 2004-08-04 | $10.20 | $10.20 | 5,750 | — | — |
| 2004-08-03 | $10.20 | $10.20 | 2,033 | — | — |
| 2004-08-02 | $10.32 | $10.32 | 3,183 | — | — |
| 2004-07-30 | $10.20 | $10.20 | 2,233 | — | — |
| 2004-07-29 | $10.08 | $10.08 | 11,600 | — | — |
| 2004-07-28 | $10.08 | $10.08 | 18,983 | — | — |
| 2004-07-27 | $10.44 | $10.44 | 4,233 | — | — |
| 2004-07-26 | $10.14 | $10.14 | 6,100 | — | — |
| 2004-07-23 | $10.26 | $10.26 | 2,633 | — | — |
| 2004-07-22 | $10.32 | $10.32 | 11,717 | — | — |
| 2004-07-21 | $9.90 | $9.90 | 15,867 | — | — |
| 2004-07-20 | $10.62 | $10.62 | 15,783 | — | — |
| 2004-07-19 | $10.74 | $10.74 | 23,100 | — | — |
| 2004-07-16 | $10.62 | $10.62 | 3,650 | — | — |
| 2004-07-15 | $10.80 | $10.80 | 2,483 | — | — |
| 2004-07-14 | $10.62 | $10.62 | 11,917 | — | — |
| 2004-07-13 | $10.80 | $10.80 | 15,267 | — | — |
| 2004-07-12 | $10.98 | $10.98 | 57,900 | — | — |
| 2004-07-09 | $13.26 | $13.26 | 14,333 | — | — |
| 2004-07-08 | $13.92 | $13.92 | 66,517 | — | — |
| 2004-07-07 | $13.80 | $13.80 | 49,800 | — | — |
| 2004-07-06 | $11.70 | $11.70 | 9,300 | — | — |
| 2004-07-02 | $11.94 | $11.94 | 7,133 | — | — |
| 2004-07-01 | $11.88 | $11.88 | 19,933 | — | — |
| 2004-06-30 | $11.34 | $11.34 | 8,900 | — | — |
| 2004-06-29 | $11.10 | $11.10 | 1,533 | — | — |
| 2004-06-28 | $11.10 | $11.10 | 6,350 | — | — |
| 2004-06-25 | $11.28 | $11.28 | 7,100 | — | — |
| 2004-06-24 | $11.40 | $11.40 | 4,983 | — | — |
| 2004-06-23 | $11.22 | $11.22 | 11,167 | — | — |
| 2004-06-22 | $11.16 | $11.16 | 3,567 | — | — |
| 2004-06-21 | $11.40 | $11.40 | 7,917 | — | — |
| 2004-06-18 | $11.04 | $11.04 | 3,667 | — | — |
| 2004-06-17 | $11.28 | $11.28 | 2,650 | — | — |
| 2004-06-16 | $10.92 | $10.92 | 11,700 | — | — |
| 2004-06-15 | $11.04 | $11.04 | 2,400 | — | — |
| 2004-06-14 | $11.10 | $11.10 | 4,800 | — | — |
| 2004-06-10 | $11.40 | $11.40 | 1,733 | — | — |
| 2004-06-09 | $11.28 | $11.28 | 3,083 | — | — |
| 2004-06-08 | $11.22 | $11.22 | 4,400 | — | — |
| 2004-06-07 | $10.92 | $10.92 | 6,350 | — | — |
| 2004-06-04 | $11.16 | $11.16 | 5,167 | — | — |
| 2004-06-03 | $11.34 | $11.34 | 4,983 | — | — |
| 2004-06-02 | $11.46 | $11.46 | 8,050 | — | — |
| 2004-06-01 | $11.76 | $11.76 | 9,833 | — | — |
| 2004-05-28 | $11.76 | $11.76 | 6,183 | — | — |
| 2004-05-27 | $11.82 | $11.82 | 14,833 | — | — |
| 2004-05-26 | $12.00 | $12.00 | 19,767 | — | — |
| 2004-05-25 | $11.82 | $11.82 | 21,800 | — | — |
| 2004-05-24 | $11.40 | $11.40 | 52,750 | — | — |
| 2004-05-21 | $10.92 | $10.92 | 22,583 | — | — |
| 2004-05-20 | $10.56 | $10.56 | 10,933 | — | — |
| 2004-05-19 | $11.10 | $11.10 | 14,317 | — | — |
| 2004-05-18 | $11.34 | $11.34 | 7,650 | — | — |
| 2004-05-17 | $11.40 | $11.40 | 4,017 | — | — |
| 2004-05-14 | $11.64 | $11.64 | 7,300 | — | — |
| 2004-05-13 | $12.00 | $12.00 | 22,767 | — | — |
| 2004-05-12 | $11.22 | $11.22 | 14,633 | — | — |
| 2004-05-11 | $11.10 | $11.10 | 8,800 | — | — |
| 2004-05-10 | $11.28 | $11.28 | 22,083 | — | — |
| 2004-05-07 | $12.30 | $12.30 | 8,533 | — | — |
| 2004-05-06 | $12.12 | $12.12 | 20,100 | — | — |
| 2004-05-05 | $13.20 | $13.20 | 55,750 | — | — |
| 2004-05-04 | $11.76 | $11.76 | 34,100 | — | — |
| 2004-05-03 | $10.98 | $10.98 | 22,550 | — | — |
| 2004-04-30 | $11.10 | $11.10 | 36,950 | — | — |
| 2004-04-29 | $12.36 | $12.36 | 46,183 | — | — |
| 2004-04-28 | $13.20 | $13.20 | 60,367 | — | — |
| 2004-04-27 | $13.98 | $13.98 | 28,900 | — | — |
| 2004-04-26 | $15.00 | $15.00 | 58,033 | — | — |
| 2004-04-23 | $14.64 | $14.64 | 93,517 | — | — |
| 2004-04-22 | $16.20 | $16.20 | 134,200 | — | — |
| 2004-04-21 | $16.26 | $16.26 | 300,017 | — | — |
| 2004-04-20 | $20.64 | $20.64 | 2,303,167 | — | — |
| 2004-04-19 | $14.58 | $14.58 | 77,700 | — | — |
| 2004-04-16 | $12.72 | $12.72 | 22,967 | — | — |
| 2004-04-15 | $12.66 | $12.66 | 44,133 | — | — |
| 2004-04-14 | $13.38 | $13.38 | 97,083 | — | — |
| 2004-04-13 | $14.40 | $14.40 | 525,467 | — | — |
| 2004-04-12 | $10.38 | $10.38 | 10,317 | — | — |
| 2004-04-08 | $9.42 | $9.42 | 7,683 | — | — |
| 2004-04-07 | $8.70 | $8.70 | 817 | — | — |
| 2004-04-06 | $8.94 | $8.94 | 167 | — | — |
| 2004-04-05 | $8.46 | $8.46 | 1,300 | — | — |
| 2004-04-02 | $8.94 | $8.94 | 1,500 | — | — |
| 2004-04-01 | $8.88 | $8.88 | 2,017 | — | — |
| 2004-03-31 | $8.82 | $8.82 | 2,133 | — | — |
| 2004-03-30 | $8.70 | $8.70 | 550 | — | — |
| 2004-03-29 | $8.82 | $8.82 | 1,967 | — | — |
| 2004-03-26 | $8.64 | $8.64 | 1,850 | — | — |
| 2004-03-25 | $8.76 | $8.76 | 6,767 | — | — |
| 2004-03-24 | $9.06 | $9.06 | 42,867 | — | — |
| 2004-03-23 | $8.82 | $8.82 | 2,617 | — | — |
| 2004-03-22 | $8.82 | $8.82 | 1,000 | — | — |
| 2004-03-19 | $9.06 | $9.06 | 2,767 | — | — |
| 2004-03-18 | $9.06 | $9.06 | 1,050 | — | — |
| 2004-03-17 | $9.00 | $9.00 | 2,850 | — | — |
| 2004-03-16 | $9.00 | $9.00 | 700 | — | — |
| 2004-03-15 | $9.18 | $9.18 | 5,083 | — | — |
| 2004-03-12 | $9.06 | $9.06 | 1,133 | — | — |
| 2004-03-11 | $9.36 | $9.36 | 3,167 | — | — |
| 2004-03-10 | $9.42 | $9.42 | 3,667 | — | — |
| 2004-03-09 | $9.54 | $9.54 | 2,583 | — | — |
| 2004-03-08 | $9.60 | $9.60 | 583 | — | — |
| 2004-03-05 | $9.84 | $9.84 | 2,900 | — | — |
| 2004-03-04 | $9.90 | $9.90 | 2,683 | — | — |
| 2004-03-03 | $9.96 | $9.96 | 7,717 | — | — |
| 2004-03-02 | $9.30 | $9.30 | 7,450 | — | — |
| 2004-03-01 | $10.32 | $10.32 | 9,883 | — | — |
| 2004-02-27 | $10.50 | $10.50 | 2,900 | — | — |
| 2004-02-26 | $10.38 | $10.38 | 13,550 | — | — |
| 2004-02-25 | $9.90 | $9.90 | 2,400 | — | — |
| 2004-02-24 | $9.90 | $9.90 | 1,683 | — | — |
| 2004-02-23 | $10.20 | $10.20 | 3,183 | — | — |
| 2004-02-20 | $9.96 | $9.96 | 2,317 | — | — |
| 2004-02-19 | $10.08 | $10.08 | 1,033 | — | — |
| 2004-02-18 | $10.32 | $10.32 | 1,350 | — | — |
| 2004-02-17 | $10.38 | $10.38 | 983 | — | — |
| 2004-02-13 | $10.68 | $10.68 | 700 | — | — |
| 2004-02-12 | $10.26 | $10.26 | 4,883 | — | — |
| 2004-02-11 | $10.68 | $10.68 | 917 | — | — |
| 2004-02-10 | $10.56 | $10.56 | 2,383 | — | — |
| 2004-02-09 | $10.32 | $10.32 | 8,900 | — | — |
| 2004-02-06 | $10.74 | $10.74 | 0 | — | — |
| 2004-02-05 | $10.74 | $10.74 | 433 | — | — |
| 2004-02-04 | $10.44 | $10.44 | 3,750 | — | — |
| 2004-02-03 | $10.98 | $10.98 | 950 | — | — |
| 2004-02-02 | $10.74 | $10.74 | 1,733 | — | — |
| 2004-01-30 | $11.10 | $11.10 | 817 | — | — |
| 2004-01-29 | $10.86 | $10.86 | 2,233 | — | — |
| 2004-01-28 | $11.16 | $11.16 | 13,767 | — | — |
| 2004-01-27 | $11.04 | $11.04 | 2,717 | — | — |
| 2004-01-26 | $10.86 | $10.86 | 1,400 | — | — |
| 2004-01-23 | $11.04 | $11.04 | 2,567 | — | — |
| 2004-01-22 | $11.16 | $11.16 | 37,333 | — | — |
| 2004-01-21 | $11.34 | $11.34 | 11,133 | — | — |
| 2004-01-20 | $11.46 | $11.46 | 36,183 | — | — |
| 2004-01-16 | $11.22 | $11.22 | 1,300 | — | — |
| 2004-01-15 | $11.40 | $11.40 | 7,967 | — | — |
| 2004-01-14 | $11.22 | $11.22 | 5,833 | — | — |
| 2004-01-13 | $11.40 | $11.40 | 1,100 | — | — |
| 2004-01-12 | $11.34 | $11.34 | 1,750 | — | — |
| 2004-01-09 | $11.40 | $11.40 | 5,033 | — | — |
| 2004-01-08 | $11.58 | $11.58 | 5,750 | — | — |
| 2004-01-07 | $11.58 | $11.58 | 2,933 | — | — |
| 2004-01-06 | $11.94 | $11.94 | 8,583 | — | — |
| 2004-01-05 | $11.76 | $11.76 | 20,467 | — | — |
| 2004-01-02 | $10.80 | $10.80 | 2,133 | — | — |