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
- 2000-04-06 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 | $9.03 | $9.96 | 0 | — | — |
| 2004-12-30 | $9.03 | $9.96 | 380 | — | — |
| 2004-12-29 | $9.34 | $10.30 | 0 | — | — |
| 2004-12-28 | $9.34 | $10.30 | 0 | — | — |
| 2004-12-27 | $9.34 | $10.30 | 0 | — | — |
| 2004-12-23 | $9.34 | $10.30 | 0 | — | — |
| 2004-12-22 | $9.34 | $10.30 | 1,520 | — | — |
| 2004-12-21 | $9.08 | $10.01 | 0 | — | — |
| 2004-12-20 | $9.08 | $10.01 | 0 | — | — |
| 2004-12-17 | $9.08 | $10.01 | 0 | — | — |
| 2004-12-16 | $9.08 | $10.01 | 0 | — | — |
| 2004-12-15 | $9.08 | $10.01 | 0 | — | — |
| 2004-12-14 | $9.08 | $10.01 | 0 | — | — |
| 2004-12-13 | $9.08 | $10.01 | 0 | — | — |
| 2004-12-10 | $9.08 | $10.01 | 3,420 | — | — |
| 2004-12-09 | $9.08 | $10.01 | 11,780 | — | — |
| 2004-12-08 | $9.01 | $9.94 | 15,960 | — | — |
| 2004-12-07 | $9.01 | $9.94 | 0 | — | — |
| 2004-12-06 | $9.01 | $9.94 | 0 | — | — |
| 2004-12-03 | $9.01 | $9.94 | 0 | — | — |
| 2004-12-02 | $9.01 | $9.94 | 0 | — | — |
| 2004-12-01 | $9.01 | $9.94 | 0 | — | — |
| 2004-11-30 | $9.01 | $9.94 | 760 | — | — |
| 2004-11-29 | $9.74 | $10.74 | 0 | — | — |
| 2004-11-26 | $9.74 | $10.74 | 3,420 | — | — |
| 2004-11-24 | $9.87 | $10.88 | 0 | — | — |
| 2004-11-23 | $9.87 | $10.88 | 0 | — | — |
| 2004-11-22 | $9.87 | $10.88 | 380 | — | — |
| 2004-11-19 | $8.95 | $9.87 | 0 | — | — |
| 2004-11-18 | $8.95 | $9.87 | 0 | — | — |
| 2004-11-17 | $8.95 | $9.87 | 0 | — | — |
| 2004-11-16 | $8.95 | $9.87 | 6,460 | — | — |
| 2004-11-15 | $8.88 | $9.80 | 23,560 | — | — |
| 2004-11-12 | $9.01 | $9.94 | 0 | — | — |
| 2004-11-11 | $9.01 | $9.94 | 0 | — | — |
| 2004-11-10 | $9.01 | $9.94 | 0 | — | — |
| 2004-11-09 | $9.01 | $9.94 | 380 | — | — |
| 2004-11-08 | $8.49 | $9.36 | 0 | — | — |
| 2004-11-05 | $8.49 | $9.36 | 1,520 | — | — |
| 2004-11-04 | $8.95 | $9.87 | 0 | — | — |
| 2004-11-03 | $8.95 | $9.87 | 0 | — | — |
| 2004-11-02 | $8.95 | $9.82 | 0 | — | — |
| 2004-11-01 | $8.95 | $9.82 | 150,480 | — | — |
| 2004-10-29 | $9.01 | $9.89 | 3,800 | — | — |
| 2004-10-28 | $9.01 | $9.89 | 760 | — | — |
| 2004-10-27 | $9.08 | $9.96 | 1,140 | — | — |
| 2004-10-26 | $9.08 | $9.96 | 7,600 | — | — |
| 2004-10-25 | $9.74 | $10.68 | 0 | — | — |
| 2004-10-22 | $9.74 | $10.68 | 760 | — | — |
| 2004-10-21 | $9.12 | $10.00 | 1,140 | — | — |
| 2004-10-20 | $9.12 | $10.00 | 1,520 | — | — |
| 2004-10-19 | $9.74 | $10.68 | 5,700 | — | — |
| 2004-10-18 | $8.82 | $9.67 | 8,360 | — | — |
| 2004-10-15 | $8.36 | $9.17 | 0 | — | — |
| 2004-10-14 | $8.36 | $9.17 | 0 | — | — |
| 2004-10-13 | $8.36 | $9.17 | 0 | — | — |
| 2004-10-12 | $8.36 | $9.17 | 23,940 | — | — |
| 2004-10-11 | $8.29 | $9.09 | 0 | — | — |
| 2004-10-08 | $8.29 | $9.09 | 1,140 | — | — |
| 2004-10-07 | $8.42 | $9.24 | 1,140 | — | — |
| 2004-10-06 | $8.49 | $9.31 | 0 | — | — |
| 2004-10-05 | $8.49 | $9.31 | 0 | — | — |
| 2004-10-04 | $8.49 | $9.31 | 0 | — | — |
| 2004-10-01 | $8.49 | $9.31 | 0 | — | — |
| 2004-09-30 | $8.49 | $9.31 | 0 | — | — |
| 2004-09-29 | $8.49 | $9.31 | 760 | — | — |
| 2004-09-28 | $8.42 | $9.24 | 0 | — | — |
| 2004-09-27 | $8.42 | $9.24 | 0 | — | — |
| 2004-09-24 | $8.42 | $9.24 | 0 | — | — |
| 2004-09-23 | $8.42 | $9.24 | 0 | — | — |
| 2004-09-22 | $8.42 | $9.24 | 2,280 | — | — |
| 2004-09-21 | $8.55 | $9.38 | 1,520 | — | — |
| 2004-09-20 | $8.68 | $9.53 | 0 | — | — |
| 2004-09-17 | $8.68 | $9.53 | 0 | — | — |
| 2004-09-16 | $8.68 | $9.53 | 0 | — | — |
| 2004-09-15 | $8.68 | $9.53 | 0 | — | — |
| 2004-09-14 | $8.68 | $9.53 | 380 | — | — |
| 2004-09-13 | $8.42 | $9.24 | 0 | — | — |
| 2004-09-10 | $8.42 | $9.24 | 3,040 | — | — |
| 2004-09-09 | $8.29 | $9.09 | 0 | — | — |
| 2004-09-08 | $8.29 | $9.09 | 3,800 | — | — |
| 2004-09-07 | $8.32 | $9.12 | 1,900 | — | — |
| 2004-09-03 | $8.29 | $9.09 | 0 | — | — |
| 2004-09-02 | $8.29 | $9.09 | 0 | — | — |
| 2004-09-01 | $8.29 | $9.09 | 4,180 | — | — |
| 2004-08-31 | $8.42 | $9.24 | 0 | — | — |
| 2004-08-30 | $8.42 | $9.24 | 5,700 | — | — |
| 2004-08-27 | $8.29 | $9.09 | 0 | — | — |
| 2004-08-26 | $8.29 | $9.09 | 380 | — | — |
| 2004-08-25 | $8.29 | $9.09 | 0 | — | — |
| 2004-08-24 | $8.29 | $9.09 | 11,400 | — | — |
| 2004-08-23 | $8.62 | $9.46 | 0 | — | — |
| 2004-08-20 | $8.62 | $9.46 | 0 | — | — |
| 2004-08-19 | $8.62 | $9.46 | 0 | — | — |
| 2004-08-18 | $8.62 | $9.46 | 0 | — | — |
| 2004-08-17 | $8.62 | $9.46 | 0 | — | — |
| 2004-08-16 | $8.62 | $9.46 | 0 | — | — |
| 2004-08-13 | $8.62 | $9.46 | 0 | — | — |
| 2004-08-12 | $8.62 | $9.46 | 0 | — | — |
| 2004-08-11 | $8.62 | $9.46 | 0 | — | — |
| 2004-08-10 | $8.62 | $9.46 | 0 | — | — |
| 2004-08-09 | $8.62 | $9.46 | 0 | — | — |
| 2004-08-06 | $8.62 | $9.46 | 0 | — | — |
| 2004-08-05 | $8.62 | $9.46 | 1,520 | — | — |
| 2004-08-04 | $8.57 | $9.40 | 0 | — | — |
| 2004-08-03 | $8.57 | $9.35 | 0 | — | — |
| 2004-08-02 | $8.57 | $9.35 | 0 | — | — |
| 2004-07-30 | $8.57 | $9.35 | 3,800 | — | — |
| 2004-07-29 | $8.62 | $9.40 | 0 | — | — |
| 2004-07-28 | $8.62 | $9.40 | 0 | — | — |
| 2004-07-27 | $8.62 | $9.40 | 0 | — | — |
| 2004-07-26 | $8.62 | $9.40 | 85,880 | — | — |
| 2004-07-23 | $8.49 | $9.26 | 1,520 | — | — |
| 2004-07-22 | $8.49 | $9.26 | 1,520 | — | — |
| 2004-07-21 | $8.42 | $9.19 | 0 | — | — |
| 2004-07-20 | $8.42 | $9.19 | 0 | — | — |
| 2004-07-19 | $8.42 | $9.19 | 0 | — | — |
| 2004-07-16 | $8.42 | $9.19 | 0 | — | — |
| 2004-07-15 | $8.42 | $9.19 | 0 | — | — |
| 2004-07-14 | $8.42 | $9.19 | 1,900 | — | — |
| 2004-07-13 | $8.43 | $9.20 | 0 | — | — |
| 2004-07-12 | $8.43 | $9.20 | 0 | — | — |
| 2004-07-09 | $8.43 | $9.20 | 0 | — | — |
| 2004-07-08 | $8.43 | $9.20 | 0 | — | — |
| 2004-07-07 | $8.43 | $9.20 | 0 | — | — |
| 2004-07-06 | $8.43 | $9.20 | 27,360 | — | — |
| 2004-07-02 | $8.50 | $9.27 | 0 | — | — |
| 2004-07-01 | $8.50 | $9.27 | 0 | — | — |
| 2004-06-30 | $8.50 | $9.27 | 760 | — | — |
| 2004-06-29 | $8.49 | $9.26 | 760 | — | — |
| 2004-06-28 | $8.68 | $9.47 | 0 | — | — |
| 2004-06-25 | $8.68 | $9.47 | 0 | — | — |
| 2004-06-24 | $8.68 | $9.47 | 0 | — | — |
| 2004-06-23 | $8.68 | $9.47 | 0 | — | — |
| 2004-06-22 | $8.68 | $9.47 | 0 | — | — |
| 2004-06-21 | $8.68 | $9.47 | 0 | — | — |
| 2004-06-18 | $8.68 | $9.47 | 0 | — | — |
| 2004-06-17 | $8.68 | $9.47 | 0 | — | — |
| 2004-06-16 | $8.68 | $9.47 | 380 | — | — |
| 2004-06-15 | $8.42 | $9.19 | 2,280 | — | — |
| 2004-06-14 | $8.49 | $9.26 | 0 | — | — |
| 2004-06-10 | $8.49 | $9.26 | 0 | — | — |
| 2004-06-09 | $8.49 | $9.26 | 1,900 | — | — |
| 2004-06-08 | $8.82 | $9.62 | 0 | — | — |
| 2004-06-07 | $8.82 | $9.62 | 2,280 | — | — |
| 2004-06-04 | $8.68 | $9.47 | 1,140 | — | — |
| 2004-06-03 | $8.95 | $9.76 | 0 | — | — |
| 2004-06-02 | $8.95 | $9.76 | 0 | — | — |
| 2004-06-01 | $8.95 | $9.76 | 0 | — | — |
| 2004-05-28 | $8.95 | $9.76 | 760 | — | — |
| 2004-05-27 | $8.68 | $9.47 | 0 | — | — |
| 2004-05-26 | $8.68 | $9.47 | 0 | — | — |
| 2004-05-25 | $8.68 | $9.47 | 0 | — | — |
| 2004-05-24 | $8.68 | $9.47 | 0 | — | — |
| 2004-05-21 | $8.68 | $9.47 | 9,880 | — | — |
| 2004-05-20 | $8.42 | $9.19 | 0 | — | — |
| 2004-05-19 | $8.42 | $9.19 | 0 | — | — |
| 2004-05-18 | $8.42 | $9.19 | 7,600 | — | — |
| 2004-05-17 | $8.68 | $9.47 | 760 | — | — |
| 2004-05-14 | $8.68 | $9.47 | 0 | — | — |
| 2004-05-13 | $8.68 | $9.47 | 0 | — | — |
| 2004-05-12 | $8.68 | $9.47 | 1,140 | — | — |
| 2004-05-11 | $9.08 | $9.91 | 0 | — | — |
| 2004-05-10 | $9.08 | $9.91 | 4,560 | — | — |
| 2004-05-07 | $9.47 | $10.34 | 0 | — | — |
| 2004-05-06 | $9.47 | $10.34 | 3,800 | — | — |
| 2004-05-05 | $9.54 | $10.41 | 760 | — | — |
| 2004-05-04 | $9.54 | $10.41 | 19,760 | — | — |
| 2004-05-03 | $9.61 | $10.48 | 2,280 | — | — |
| 2004-04-30 | $9.74 | $10.62 | 0 | — | — |
| 2004-04-29 | $9.74 | $10.62 | 9,500 | — | — |
| 2004-04-28 | $10.00 | $10.91 | 0 | — | — |
| 2004-04-27 | $10.00 | $10.86 | 3,800 | — | — |
| 2004-04-26 | $10.13 | $11.01 | 11,400 | — | — |
| 2004-04-23 | $10.00 | $10.86 | 0 | — | — |
| 2004-04-22 | $10.00 | $10.86 | 5,320 | — | — |
| 2004-04-21 | $10.00 | $10.86 | 0 | — | — |
| 2004-04-20 | $10.00 | $10.86 | 2,660 | — | — |
| 2004-04-19 | $10.53 | $11.44 | 0 | — | — |
| 2004-04-16 | $10.53 | $11.44 | 1,520 | — | — |
| 2004-04-15 | $10.72 | $11.65 | 2,660 | — | — |
| 2004-04-14 | $10.53 | $11.44 | 23,180 | — | — |
| 2004-04-13 | $10.53 | $11.44 | 0 | — | — |
| 2004-04-12 | $10.53 | $11.44 | 0 | — | — |
| 2004-04-08 | $10.53 | $11.44 | 0 | — | — |
| 2004-04-07 | $10.53 | $11.44 | 3,800 | — | — |
| 2004-04-06 | $11.84 | $12.87 | 4,560 | — | — |
| 2004-04-05 | $10.41 | $11.31 | 0 | — | — |
| 2004-04-02 | $10.41 | $11.31 | 380 | — | — |
| 2004-04-01 | $10.20 | $11.08 | 760 | — | — |
| 2004-03-31 | $10.26 | $11.15 | 2,280 | — | — |
| 2004-03-30 | $10.20 | $11.08 | 1,140 | — | — |
| 2004-03-29 | $10.13 | $11.01 | 0 | — | — |
| 2004-03-26 | $10.13 | $11.01 | 0 | — | — |
| 2004-03-25 | $10.13 | $11.01 | 0 | — | — |
| 2004-03-24 | $10.13 | $11.01 | 0 | — | — |
| 2004-03-23 | $10.13 | $11.01 | 1,140 | — | — |
| 2004-03-22 | $10.26 | $11.15 | 14,440 | — | — |
| 2004-03-19 | $10.53 | $11.44 | 0 | — | — |
| 2004-03-18 | $10.53 | $11.44 | 380 | — | — |
| 2004-03-17 | $10.13 | $11.01 | 760 | — | — |
| 2004-03-16 | $10.26 | $11.15 | 2,660 | — | — |
| 2004-03-15 | $10.26 | $11.15 | 380 | — | — |
| 2004-03-12 | $10.00 | $10.86 | 0 | — | — |
| 2004-03-11 | $10.00 | $10.86 | 0 | — | — |
| 2004-03-10 | $10.00 | $10.86 | 0 | — | — |
| 2004-03-09 | $10.00 | $10.86 | 1,900 | — | — |
| 2004-03-08 | $9.80 | $10.65 | 0 | — | — |
| 2004-03-05 | $9.80 | $10.65 | 1,900 | — | — |
| 2004-03-04 | $10.20 | $11.08 | 3,420 | — | — |
| 2004-03-03 | $10.53 | $11.44 | 0 | — | — |
| 2004-03-02 | $10.53 | $11.44 | 0 | — | — |
| 2004-03-01 | $10.53 | $11.44 | 3,800 | — | — |
| 2004-02-27 | $10.20 | $11.08 | 0 | — | — |
| 2004-02-26 | $10.20 | $11.08 | 0 | — | — |
| 2004-02-25 | $10.20 | $11.08 | 0 | — | — |
| 2004-02-24 | $10.20 | $11.08 | 760 | — | — |
| 2004-02-23 | $10.20 | $11.08 | 0 | — | — |
| 2004-02-20 | $10.20 | $11.08 | 0 | — | — |
| 2004-02-19 | $10.20 | $11.08 | 0 | — | — |
| 2004-02-18 | $10.20 | $11.08 | 0 | — | — |
| 2004-02-17 | $10.20 | $11.08 | 2,280 | — | — |
| 2004-02-13 | $10.00 | $10.86 | 0 | — | — |
| 2004-02-12 | $10.00 | $10.86 | 2,280 | — | — |
| 2004-02-11 | $9.87 | $10.72 | 0 | — | — |
| 2004-02-10 | $9.87 | $10.72 | 0 | — | — |
| 2004-02-09 | $9.87 | $10.72 | 0 | — | — |
| 2004-02-06 | $9.87 | $10.72 | 1,900 | — | — |
| 2004-02-05 | $10.07 | $10.94 | 2,280 | — | — |
| 2004-02-04 | $9.93 | $10.79 | 4,940 | — | — |
| 2004-02-03 | $9.93 | $10.79 | 3,800 | — | — |
| 2004-02-02 | $9.74 | $10.58 | 2,280 | — | — |
| 2004-01-30 | $10.07 | $10.94 | 0 | — | — |
| 2004-01-29 | $10.07 | $10.94 | 0 | — | — |
| 2004-01-28 | $10.07 | $10.94 | 0 | — | — |
| 2004-01-27 | $10.07 | $10.89 | 760 | — | — |
| 2004-01-26 | $9.93 | $10.75 | 0 | — | — |
| 2004-01-23 | $9.93 | $10.75 | 0 | — | — |
| 2004-01-22 | $9.93 | $10.75 | 0 | — | — |
| 2004-01-21 | $9.93 | $10.75 | 6,840 | — | — |
| 2004-01-20 | $10.00 | $10.82 | 21,660 | — | — |
| 2004-01-16 | $10.00 | $10.82 | 380 | — | — |
| 2004-01-15 | $9.74 | $10.53 | 3,420 | — | — |
| 2004-01-14 | $9.08 | $9.82 | 0 | — | — |
| 2004-01-13 | $9.08 | $9.82 | 0 | — | — |
| 2004-01-12 | $9.08 | $9.82 | 0 | — | — |
| 2004-01-09 | $9.08 | $9.82 | 760 | — | — |
| 2004-01-08 | $9.47 | $10.25 | 7,220 | — | — |
| 2004-01-07 | $9.41 | $10.18 | 18,240 | — | — |
| 2004-01-06 | $9.28 | $10.04 | 3,800 | — | — |
| 2004-01-05 | $9.01 | $9.75 | 760 | — | — |
| 2004-01-02 | $9.47 | $10.25 | 0 | — | — |