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
- 1995-10-06 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 | $8.00 | $8.00 | 4,820 | — | — |
| 2004-12-30 | $7.30 | $7.30 | 4,520 | — | — |
| 2004-12-29 | $7.30 | $7.30 | 12,230 | — | — |
| 2004-12-28 | $7.60 | $7.60 | 7,500 | — | — |
| 2004-12-27 | $7.70 | $7.70 | 17,040 | — | — |
| 2004-12-23 | $8.30 | $8.30 | 15,090 | — | — |
| 2004-12-22 | $8.30 | $8.30 | 24,460 | — | — |
| 2004-12-21 | $8.30 | $8.30 | 41,440 | — | — |
| 2004-12-20 | $7.80 | $7.80 | 6,500 | — | — |
| 2004-12-17 | $7.80 | $7.80 | 6,450 | — | — |
| 2004-12-16 | $7.90 | $7.90 | 5,660 | — | — |
| 2004-12-15 | $8.00 | $8.00 | 8,110 | — | — |
| 2004-12-14 | $8.50 | $8.50 | 5,160 | — | — |
| 2004-12-13 | $8.70 | $8.70 | 11,530 | — | — |
| 2004-12-10 | $8.20 | $8.20 | 610 | — | — |
| 2004-12-09 | $7.90 | $7.90 | 2,630 | — | — |
| 2004-12-08 | $7.70 | $7.70 | 1,140 | — | — |
| 2004-12-07 | $7.70 | $7.70 | 3,560 | — | — |
| 2004-12-06 | $7.90 | $7.90 | 1,220 | — | — |
| 2004-12-03 | $8.50 | $8.50 | 5,220 | — | — |
| 2004-12-02 | $7.70 | $7.70 | 730 | — | — |
| 2004-12-01 | $8.00 | $8.00 | 5,350 | — | — |
| 2004-11-30 | $8.50 | $8.50 | 4,770 | — | — |
| 2004-11-29 | $8.70 | $8.70 | 8,630 | — | — |
| 2004-11-26 | $8.20 | $8.20 | 3,400 | — | — |
| 2004-11-24 | $7.90 | $7.90 | 1,820 | — | — |
| 2004-11-23 | $7.80 | $7.80 | 6,420 | — | — |
| 2004-11-22 | $7.60 | $7.60 | 1,260 | — | — |
| 2004-11-19 | $7.50 | $7.50 | 1,290 | — | — |
| 2004-11-18 | $7.80 | $7.80 | 2,950 | — | — |
| 2004-11-17 | $7.50 | $7.50 | 3,270 | — | — |
| 2004-11-16 | $7.20 | $7.20 | 810 | — | — |
| 2004-11-15 | $7.20 | $7.20 | 1,440 | — | — |
| 2004-11-12 | $7.30 | $7.30 | 850 | — | — |
| 2004-11-11 | $7.80 | $7.80 | 1,100 | — | — |
| 2004-11-10 | $7.30 | $7.30 | 6,880 | — | — |
| 2004-11-09 | $7.40 | $7.40 | 3,370 | — | — |
| 2004-11-08 | $7.00 | $7.00 | 3,520 | — | — |
| 2004-11-05 | $6.70 | $6.70 | 540 | — | — |
| 2004-11-04 | $7.10 | $7.10 | 4,240 | — | — |
| 2004-11-03 | $6.80 | $6.80 | 830 | — | — |
| 2004-11-02 | $6.60 | $6.60 | 7,390 | — | — |
| 2004-11-01 | $7.00 | $7.00 | 3,030 | — | — |
| 2004-10-29 | $6.90 | $6.90 | 10,980 | — | — |
| 2004-10-28 | $7.20 | $7.20 | 14,540 | — | — |
| 2004-10-27 | $7.90 | $7.90 | 48,070 | — | — |
| 2004-10-26 | $12.00 | $12.00 | 19,460 | — | — |
| 2004-10-25 | $11.70 | $11.70 | 19,410 | — | — |
| 2004-10-22 | $10.70 | $10.70 | 1,270 | — | — |
| 2004-10-21 | $10.40 | $10.40 | 6,200 | — | — |
| 2004-10-20 | $10.90 | $10.90 | 7,490 | — | — |
| 2004-10-19 | $10.80 | $10.80 | 1,430 | — | — |
| 2004-10-18 | $11.00 | $11.00 | 6,220 | — | — |
| 2004-10-15 | $10.20 | $10.20 | 2,810 | — | — |
| 2004-10-14 | $10.00 | $10.00 | 4,500 | — | — |
| 2004-10-13 | $10.40 | $10.40 | 1,250 | — | — |
| 2004-10-12 | $10.50 | $10.50 | 2,700 | — | — |
| 2004-10-11 | $11.20 | $11.20 | 7,800 | — | — |
| 2004-10-08 | $11.50 | $11.50 | 220 | — | — |
| 2004-10-07 | $11.40 | $11.40 | 140 | — | — |
| 2004-10-06 | $11.40 | $11.40 | 1,120 | — | — |
| 2004-10-05 | $11.40 | $11.40 | 2,060 | — | — |
| 2004-10-04 | $11.60 | $11.60 | 2,470 | — | — |
| 2004-10-01 | $11.50 | $11.50 | 990 | — | — |
| 2004-09-30 | $10.90 | $10.90 | 1,080 | — | — |
| 2004-09-29 | $11.00 | $11.00 | 6,130 | — | — |
| 2004-09-28 | $11.10 | $11.10 | 3,740 | — | — |
| 2004-09-27 | $11.40 | $11.40 | 3,560 | — | — |
| 2004-09-24 | $11.00 | $11.00 | 410 | — | — |
| 2004-09-23 | $11.00 | $11.00 | 620 | — | — |
| 2004-09-22 | $11.00 | $11.00 | 20,600 | — | — |
| 2004-09-21 | $10.80 | $10.80 | 570 | — | — |
| 2004-09-20 | $11.50 | $11.50 | 830 | — | — |
| 2004-09-17 | $11.50 | $11.50 | 2,660 | — | — |
| 2004-09-16 | $11.30 | $11.30 | 500 | — | — |
| 2004-09-15 | $11.30 | $11.30 | 1,440 | — | — |
| 2004-09-14 | $11.00 | $11.00 | 3,450 | — | — |
| 2004-09-13 | $10.50 | $10.50 | 8,290 | — | — |
| 2004-09-10 | $9.50 | $9.50 | 940 | — | — |
| 2004-09-09 | $9.00 | $9.00 | 90 | — | — |
| 2004-09-08 | $8.50 | $8.50 | 3,840 | — | — |
| 2004-09-07 | $9.60 | $9.60 | 1,010 | — | — |
| 2004-09-03 | $9.30 | $9.30 | 1,460 | — | — |
| 2004-09-02 | $10.30 | $10.30 | 5,680 | — | — |
| 2004-09-01 | $10.40 | $10.40 | 240 | — | — |
| 2004-08-31 | $10.00 | $10.00 | 470 | — | — |
| 2004-08-30 | $10.30 | $10.30 | 250 | — | — |
| 2004-08-27 | $9.90 | $9.90 | 930 | — | — |
| 2004-08-26 | $10.30 | $10.30 | 590 | — | — |
| 2004-08-25 | $10.30 | $10.30 | 140 | — | — |
| 2004-08-24 | $10.40 | $10.40 | 290 | — | — |
| 2004-08-23 | $9.30 | $9.30 | 8,780 | — | — |
| 2004-08-20 | $9.20 | $9.20 | 5,590 | — | — |
| 2004-08-19 | $9.30 | $9.30 | 420 | — | — |
| 2004-08-18 | $9.50 | $9.50 | 6,080 | — | — |
| 2004-08-17 | $9.60 | $9.60 | 730 | — | — |
| 2004-08-16 | $9.80 | $9.80 | 690 | — | — |
| 2004-08-13 | $9.10 | $9.10 | 610 | — | — |
| 2004-08-12 | $9.10 | $9.10 | 1,870 | — | — |
| 2004-08-11 | $9.00 | $9.00 | 2,360 | — | — |
| 2004-08-10 | $9.50 | $9.50 | 870 | — | — |
| 2004-08-09 | $9.50 | $9.50 | 1,720 | — | — |
| 2004-08-06 | $9.70 | $9.70 | 3,270 | — | — |
| 2004-08-05 | $10.00 | $10.00 | 4,670 | — | — |
| 2004-08-04 | $10.00 | $10.00 | 25,970 | — | — |
| 2004-08-03 | $10.80 | $10.80 | 38,100 | — | — |
| 2004-08-02 | $8.80 | $8.80 | 2,550 | — | — |
| 2004-07-30 | $9.20 | $9.20 | 1,750 | — | — |
| 2004-07-29 | $9.00 | $9.00 | 2,180 | — | — |
| 2004-07-28 | $9.00 | $9.00 | 1,650 | — | — |
| 2004-07-27 | $8.00 | $8.00 | 1,520 | — | — |
| 2004-07-26 | $7.10 | $7.10 | 1,690 | — | — |
| 2004-07-23 | $8.20 | $8.20 | 1,010 | — | — |
| 2004-07-22 | $8.30 | $8.30 | 700 | — | — |
| 2004-07-21 | $8.20 | $8.20 | 2,460 | — | — |
| 2004-07-20 | $8.50 | $8.50 | 4,720 | — | — |
| 2004-07-19 | $8.70 | $8.70 | 1,250 | — | — |
| 2004-07-16 | $9.90 | $9.90 | 760 | — | — |
| 2004-07-15 | $9.50 | $9.50 | 500 | — | — |
| 2004-07-14 | $9.50 | $9.50 | 530 | — | — |
| 2004-07-13 | $9.60 | $9.60 | 50 | — | — |
| 2004-07-12 | $9.50 | $9.50 | 960 | — | — |
| 2004-07-09 | $9.70 | $9.70 | 240 | — | — |
| 2004-07-08 | $9.60 | $9.60 | 410 | — | — |
| 2004-07-07 | $9.60 | $9.60 | 20 | — | — |
| 2004-07-06 | $9.50 | $9.50 | 1,370 | — | — |
| 2004-07-02 | $10.10 | $10.10 | 280 | — | — |
| 2004-07-01 | $10.00 | $10.00 | 250 | — | — |
| 2004-06-30 | $10.00 | $10.00 | 2,170 | — | — |
| 2004-06-29 | $10.00 | $10.00 | 850 | — | — |
| 2004-06-28 | $9.80 | $9.80 | 610 | — | — |
| 2004-06-25 | $9.70 | $9.70 | 410 | — | — |
| 2004-06-24 | $9.80 | $9.80 | 1,130 | — | — |
| 2004-06-23 | $9.70 | $9.70 | 2,490 | — | — |
| 2004-06-22 | $9.60 | $9.60 | 6,030 | — | — |
| 2004-06-21 | $9.30 | $9.30 | 5,570 | — | — |
| 2004-06-18 | $10.00 | $10.00 | 3,690 | — | — |
| 2004-06-17 | $10.70 | $10.70 | 160 | — | — |
| 2004-06-16 | $11.20 | $11.20 | 2,760 | — | — |
| 2004-06-15 | $10.60 | $10.60 | 250 | — | — |
| 2004-06-14 | $10.20 | $10.20 | 530 | — | — |
| 2004-06-10 | $11.30 | $11.30 | 400 | — | — |
| 2004-06-09 | $10.20 | $10.20 | 1,380 | — | — |
| 2004-06-08 | $11.00 | $11.00 | 3,020 | — | — |
| 2004-06-07 | $10.60 | $10.60 | 1,360 | — | — |
| 2004-06-04 | $10.60 | $10.60 | 2,040 | — | — |
| 2004-06-03 | $10.00 | $10.00 | 340 | — | — |
| 2004-06-02 | $10.30 | $10.30 | 840 | — | — |
| 2004-06-01 | $10.50 | $10.50 | 1,330 | — | — |
| 2004-05-28 | $10.80 | $10.80 | 5,550 | — | — |
| 2004-05-27 | $10.50 | $10.50 | 3,870 | — | — |
| 2004-05-26 | $11.50 | $11.50 | 2,180 | — | — |
| 2004-05-25 | $10.50 | $10.50 | 1,130 | — | — |
| 2004-05-24 | $10.70 | $10.70 | 1,830 | — | — |
| 2004-05-21 | $11.90 | $11.90 | 2,130 | — | — |
| 2004-05-20 | $10.60 | $10.60 | 840 | — | — |
| 2004-05-19 | $10.80 | $10.80 | 2,590 | — | — |
| 2004-05-18 | $11.00 | $11.00 | 1,400 | — | — |
| 2004-05-17 | $10.80 | $10.80 | 1,570 | — | — |
| 2004-05-14 | $11.10 | $11.10 | 2,670 | — | — |
| 2004-05-13 | $12.20 | $12.20 | 1,360 | — | — |
| 2004-05-12 | $11.70 | $11.70 | 1,520 | — | — |
| 2004-05-11 | $11.90 | $11.90 | 620 | — | — |
| 2004-05-10 | $11.70 | $11.70 | 1,950 | — | — |
| 2004-05-07 | $12.60 | $12.60 | 840 | — | — |
| 2004-05-06 | $12.90 | $12.90 | 1,390 | — | — |
| 2004-05-05 | $12.00 | $12.00 | 32,700 | — | — |
| 2004-05-04 | $12.00 | $12.00 | 8,220 | — | — |
| 2004-05-03 | $12.90 | $12.90 | 5,080 | — | — |
| 2004-04-30 | $14.00 | $14.00 | 260 | — | — |
| 2004-04-29 | $14.50 | $14.50 | 2,610 | — | — |
| 2004-04-28 | $15.00 | $15.00 | 0 | — | — |
| 2004-04-27 | $15.00 | $15.00 | 1,110 | — | — |
| 2004-04-26 | $14.50 | $14.50 | 1,620 | — | — |
| 2004-04-23 | $14.50 | $14.50 | 1,990 | — | — |
| 2004-04-22 | $14.90 | $14.90 | 2,550 | — | — |
| 2004-04-21 | $15.40 | $15.40 | 3,560 | — | — |
| 2004-04-20 | $15.70 | $15.70 | 3,260 | — | — |
| 2004-04-19 | $15.40 | $15.40 | 2,470 | — | — |
| 2004-04-16 | $15.60 | $15.60 | 2,360 | — | — |
| 2004-04-15 | $16.00 | $16.00 | 1,750 | — | — |
| 2004-04-14 | $15.80 | $15.80 | 4,220 | — | — |
| 2004-04-13 | $15.60 | $15.60 | 960 | — | — |
| 2004-04-12 | $15.10 | $15.10 | 790 | — | — |
| 2004-04-08 | $15.60 | $15.60 | 1,960 | — | — |
| 2004-04-07 | $16.00 | $16.00 | 520 | — | — |
| 2004-04-06 | $16.20 | $16.20 | 970 | — | — |
| 2004-04-05 | $15.60 | $15.60 | 1,510 | — | — |
| 2004-04-02 | $16.00 | $16.00 | 500 | — | — |
| 2004-04-01 | $15.90 | $15.90 | 550 | — | — |
| 2004-03-31 | $15.40 | $15.40 | 5,990 | — | — |
| 2004-03-30 | $15.40 | $15.40 | 4,790 | — | — |
| 2004-03-29 | $15.90 | $15.90 | 1,550 | — | — |
| 2004-03-26 | $16.00 | $16.00 | 540 | — | — |
| 2004-03-25 | $16.80 | $16.80 | 310 | — | — |
| 2004-03-24 | $16.30 | $16.30 | 670 | — | — |
| 2004-03-23 | $17.00 | $17.00 | 3,880 | — | — |
| 2004-03-22 | $16.50 | $16.50 | 2,730 | — | — |
| 2004-03-19 | $17.50 | $17.50 | 830 | — | — |
| 2004-03-18 | $17.00 | $17.00 | 1,500 | — | — |
| 2004-03-17 | $16.50 | $16.50 | 1,460 | — | — |
| 2004-03-16 | $16.00 | $16.00 | 1,860 | — | — |
| 2004-03-15 | $16.20 | $16.20 | 4,010 | — | — |
| 2004-03-12 | $15.30 | $15.30 | 5,650 | — | — |
| 2004-03-11 | $15.20 | $15.20 | 5,790 | — | — |
| 2004-03-10 | $15.60 | $15.60 | 3,690 | — | — |
| 2004-03-09 | $15.90 | $15.90 | 1,890 | — | — |
| 2004-03-08 | $16.30 | $16.30 | 1,640 | — | — |
| 2004-03-05 | $16.30 | $16.30 | 3,360 | — | — |
| 2004-03-04 | $16.40 | $16.40 | 3,460 | — | — |
| 2004-03-03 | $16.40 | $16.40 | 1,910 | — | — |
| 2004-03-02 | $16.60 | $16.60 | 1,790 | — | — |
| 2004-03-01 | $17.50 | $17.50 | 3,120 | — | — |
| 2004-02-27 | $17.90 | $17.90 | 2,590 | — | — |
| 2004-02-26 | $18.30 | $18.30 | 6,390 | — | — |
| 2004-02-25 | $19.00 | $19.00 | 2,450 | — | — |
| 2004-02-24 | $18.80 | $18.80 | 520 | — | — |
| 2004-02-23 | $19.00 | $19.00 | 3,360 | — | — |
| 2004-02-20 | $19.00 | $19.00 | 460 | — | — |
| 2004-02-19 | $19.00 | $19.00 | 5,140 | — | — |
| 2004-02-18 | $18.50 | $18.50 | 710 | — | — |
| 2004-02-17 | $18.00 | $18.00 | 6,530 | — | — |
| 2004-02-13 | $18.80 | $18.80 | 490 | — | — |
| 2004-02-12 | $17.90 | $17.90 | 5,260 | — | — |
| 2004-02-11 | $18.50 | $18.50 | 2,420 | — | — |
| 2004-02-10 | $18.30 | $18.30 | 4,120 | — | — |
| 2004-02-09 | $18.10 | $18.10 | 850 | — | — |
| 2004-02-06 | $18.10 | $18.10 | 230 | — | — |
| 2004-02-05 | $17.70 | $17.70 | 1,350 | — | — |
| 2004-02-04 | $18.20 | $18.20 | 1,710 | — | — |
| 2004-02-03 | $19.10 | $19.10 | 3,160 | — | — |
| 2004-02-02 | $18.00 | $18.00 | 4,140 | — | — |
| 2004-01-30 | $17.90 | $17.90 | 180 | — | — |
| 2004-01-29 | $18.00 | $18.00 | 1,750 | — | — |
| 2004-01-28 | $18.20 | $18.20 | 1,190 | — | — |
| 2004-01-27 | $18.00 | $18.00 | 3,280 | — | — |
| 2004-01-26 | $18.40 | $18.40 | 2,420 | — | — |
| 2004-01-23 | $18.40 | $18.40 | 1,630 | — | — |
| 2004-01-22 | $18.40 | $18.40 | 1,930 | — | — |
| 2004-01-21 | $18.40 | $18.40 | 3,070 | — | — |
| 2004-01-20 | $19.10 | $19.10 | 4,880 | — | — |
| 2004-01-16 | $18.80 | $18.80 | 11,990 | — | — |
| 2004-01-15 | $19.00 | $19.00 | 1,220 | — | — |
| 2004-01-14 | $20.00 | $20.00 | 1,500 | — | — |
| 2004-01-13 | $19.10 | $19.10 | 1,850 | — | — |
| 2004-01-12 | $19.80 | $19.80 | 2,420 | — | — |
| 2004-01-09 | $19.90 | $19.90 | 1,800 | — | — |
| 2004-01-08 | $20.70 | $20.70 | 2,570 | — | — |
| 2004-01-07 | $20.70 | $20.70 | 2,700 | — | — |
| 2004-01-06 | $20.50 | $20.50 | 4,490 | — | — |
| 2004-01-05 | $20.50 | $20.50 | 6,190 | — | — |
| 2004-01-02 | $19.40 | $19.40 | 3,270 | — | — |