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
- 1993-02-25 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 | $8.94 | $21.66 | 220,000 | — | — |
| 2004-12-30 | $8.92 | $21.63 | 70,800 | — | — |
| 2004-12-29 | $8.98 | $21.77 | 206,000 | — | — |
| 2004-12-28 | $8.99 | $21.78 | 227,200 | — | — |
| 2004-12-27 | $8.97 | $21.74 | 91,600 | — | — |
| 2004-12-23 | $8.93 | $21.63 | 142,800 | — | — |
| 2004-12-22 | $8.94 | $21.65 | 687,200 | — | — |
| 2004-12-21 | $8.91 | $21.58 | 96,000 | — | — |
| 2004-12-20 | $8.85 | $21.44 | 166,000 | — | — |
| 2004-12-17 | $8.81 | $21.34 | 262,800 | — | — |
| 2004-12-16 | $8.71 | $21.10 | 157,600 | — | — |
| 2004-12-15 | $9.01 | $21.84 | 141,200 | — | — |
| 2004-12-14 | $9.10 | $22.04 | 140,000 | — | — |
| 2004-12-13 | $9.00 | $21.81 | 120,800 | — | — |
| 2004-12-10 | $9.09 | $22.02 | 59,200 | — | — |
| 2004-12-09 | $8.94 | $21.66 | 146,800 | — | — |
| 2004-12-08 | $9.02 | $21.86 | 240,400 | — | — |
| 2004-12-07 | $8.77 | $21.25 | 129,600 | — | — |
| 2004-12-06 | $8.99 | $21.78 | 104,400 | — | — |
| 2004-12-03 | $9.00 | $21.81 | 174,400 | — | — |
| 2004-12-02 | $8.98 | $21.75 | 230,800 | — | — |
| 2004-12-01 | $9.05 | $21.92 | 186,000 | — | — |
| 2004-11-30 | $9.08 | $21.99 | 279,600 | — | — |
| 2004-11-29 | $9.05 | $21.92 | 134,000 | — | — |
| 2004-11-26 | $9.00 | $21.81 | 42,800 | — | — |
| 2004-11-24 | $9.02 | $21.85 | 429,600 | — | — |
| 2004-11-23 | $9.02 | $21.84 | 279,200 | — | — |
| 2004-11-22 | $8.76 | $21.23 | 182,800 | — | — |
| 2004-11-19 | $8.77 | $21.25 | 509,200 | — | — |
| 2004-11-18 | $8.78 | $21.26 | 224,400 | — | — |
| 2004-11-17 | $8.76 | $21.23 | 384,400 | — | — |
| 2004-11-16 | $8.75 | $21.21 | 270,400 | — | — |
| 2004-11-15 | $9.00 | $21.81 | 190,000 | — | — |
| 2004-11-12 | $8.99 | $21.78 | 269,200 | — | — |
| 2004-11-11 | $8.72 | $21.14 | 248,400 | — | — |
| 2004-11-10 | $8.63 | $20.92 | 182,800 | — | — |
| 2004-11-09 | $8.58 | $20.78 | 161,200 | — | — |
| 2004-11-08 | $8.53 | $20.66 | 252,000 | — | — |
| 2004-11-05 | $8.68 | $21.02 | 340,000 | — | — |
| 2004-11-04 | $8.91 | $21.60 | 337,600 | — | — |
| 2004-11-03 | $8.60 | $20.83 | 206,800 | — | — |
| 2004-11-02 | $8.52 | $20.65 | 576,000 | — | — |
| 2004-11-01 | $8.59 | $20.81 | 488,400 | — | — |
| 2004-10-29 | $8.62 | $20.89 | 180,800 | — | — |
| 2004-10-28 | $8.62 | $20.89 | 802,000 | — | — |
| 2004-10-27 | $8.72 | $21.14 | 349,200 | — | — |
| 2004-10-26 | $8.68 | $21.04 | 272,000 | — | — |
| 2004-10-25 | $8.45 | $20.48 | 185,200 | — | — |
| 2004-10-22 | $8.45 | $20.48 | 340,000 | — | — |
| 2004-10-21 | $8.60 | $20.84 | 261,200 | — | — |
| 2004-10-20 | $8.51 | $20.62 | 341,600 | — | — |
| 2004-10-19 | $8.49 | $20.57 | 700,800 | — | — |
| 2004-10-18 | $8.56 | $20.74 | 219,200 | — | — |
| 2004-10-15 | $8.50 | $20.59 | 145,200 | — | — |
| 2004-10-14 | $8.35 | $20.23 | 124,800 | — | — |
| 2004-10-13 | $8.33 | $20.18 | 341,200 | — | — |
| 2004-10-12 | $8.38 | $20.31 | 126,800 | — | — |
| 2004-10-11 | $8.31 | $20.12 | 257,200 | — | — |
| 2004-10-08 | $8.24 | $19.97 | 698,400 | — | — |
| 2004-10-07 | $8.23 | $19.94 | 246,000 | — | — |
| 2004-10-06 | $8.45 | $20.48 | 186,800 | — | — |
| 2004-10-05 | $8.43 | $20.42 | 678,000 | — | — |
| 2004-10-04 | $8.40 | $20.35 | 918,800 | — | — |
| 2004-10-01 | $8.39 | $20.32 | 382,400 | — | — |
| 2004-09-30 | $8.31 | $20.14 | 446,000 | — | — |
| 2004-09-29 | $8.29 | $20.08 | 166,400 | — | — |
| 2004-09-28 | $8.27 | $20.04 | 141,200 | — | — |
| 2004-09-27 | $8.25 | $19.98 | 170,400 | — | — |
| 2004-09-24 | $8.26 | $20.02 | 120,000 | — | — |
| 2004-09-23 | $8.28 | $20.05 | 412,000 | — | — |
| 2004-09-22 | $8.32 | $20.16 | 506,800 | — | — |
| 2004-09-21 | $8.53 | $20.67 | 756,400 | — | — |
| 2004-09-20 | $8.45 | $20.46 | 438,400 | — | — |
| 2004-09-17 | $8.45 | $20.47 | 573,200 | — | — |
| 2004-09-16 | $8.45 | $20.47 | 313,200 | — | — |
| 2004-09-15 | $8.20 | $19.86 | 440,000 | — | — |
| 2004-09-14 | $8.25 | $19.97 | 416,800 | — | — |
| 2004-09-13 | $8.32 | $20.15 | 551,600 | — | — |
| 2004-09-10 | $8.37 | $20.27 | 222,400 | — | — |
| 2004-09-09 | $8.45 | $20.46 | 332,000 | — | — |
| 2004-09-08 | $8.56 | $20.74 | 451,200 | — | — |
| 2004-09-07 | $8.50 | $20.59 | 303,600 | — | — |
| 2004-09-03 | $8.45 | $20.46 | 380,400 | — | — |
| 2004-09-02 | $8.43 | $20.41 | 360,400 | — | — |
| 2004-09-01 | $8.39 | $20.33 | 370,000 | — | — |
| 2004-08-31 | $8.37 | $20.27 | 402,800 | — | — |
| 2004-08-30 | $8.41 | $20.36 | 222,800 | — | — |
| 2004-08-27 | $8.39 | $20.32 | 1,258,400 | — | — |
| 2004-08-26 | $8.38 | $20.29 | 433,200 | — | — |
| 2004-08-25 | $8.42 | $20.38 | 280,400 | — | — |
| 2004-08-24 | $8.39 | $20.32 | 279,600 | — | — |
| 2004-08-23 | $8.32 | $20.15 | 195,200 | — | — |
| 2004-08-20 | $8.42 | $20.40 | 203,600 | — | — |
| 2004-08-19 | $8.23 | $19.93 | 207,600 | — | — |
| 2004-08-18 | $8.43 | $20.42 | 339,600 | — | — |
| 2004-08-17 | $8.21 | $19.89 | 243,600 | — | — |
| 2004-08-16 | $8.08 | $19.58 | 163,600 | — | — |
| 2004-08-13 | $8.03 | $19.44 | 142,000 | — | — |
| 2004-08-12 | $7.94 | $19.23 | 230,800 | — | — |
| 2004-08-11 | $8.00 | $19.38 | 252,400 | — | — |
| 2004-08-10 | $8.03 | $19.44 | 198,000 | — | — |
| 2004-08-09 | $7.93 | $19.20 | 146,800 | — | — |
| 2004-08-06 | $8.06 | $19.51 | 287,200 | — | — |
| 2004-08-05 | $8.03 | $19.44 | 261,600 | — | — |
| 2004-08-04 | $8.16 | $19.77 | 427,600 | — | — |
| 2004-08-03 | $7.93 | $19.20 | 290,800 | — | — |
| 2004-08-02 | $7.93 | $19.20 | 419,200 | — | — |
| 2004-07-30 | $7.92 | $19.19 | 267,600 | — | — |
| 2004-07-29 | $7.99 | $19.35 | 469,600 | — | — |
| 2004-07-28 | $7.93 | $19.21 | 157,200 | — | — |
| 2004-07-27 | $7.91 | $19.17 | 150,400 | — | — |
| 2004-07-26 | $7.90 | $19.14 | 314,400 | — | — |
| 2004-07-23 | $8.06 | $19.51 | 284,000 | — | — |
| 2004-07-22 | $8.20 | $19.86 | 339,600 | — | — |
| 2004-07-21 | $8.29 | $20.08 | 327,600 | — | — |
| 2004-07-20 | $8.39 | $20.32 | 291,200 | — | — |
| 2004-07-19 | $8.26 | $20.01 | 178,000 | — | — |
| 2004-07-16 | $8.13 | $19.68 | 149,200 | — | — |
| 2004-07-15 | $8.21 | $19.88 | 178,000 | — | — |
| 2004-07-14 | $8.11 | $19.65 | 276,000 | — | — |
| 2004-07-13 | $8.19 | $19.83 | 185,200 | — | — |
| 2004-07-12 | $8.33 | $20.18 | 460,000 | — | — |
| 2004-07-09 | $8.25 | $19.98 | 207,600 | — | — |
| 2004-07-08 | $8.26 | $20.01 | 306,400 | — | — |
| 2004-07-07 | $8.44 | $20.44 | 196,400 | — | — |
| 2004-07-06 | $8.35 | $20.23 | 279,600 | — | — |
| 2004-07-02 | $8.44 | $20.44 | 322,400 | — | — |
| 2004-07-01 | $8.18 | $19.80 | 405,200 | — | — |
| 2004-06-30 | $8.30 | $20.10 | 338,400 | — | — |
| 2004-06-29 | $8.25 | $19.98 | 423,600 | — | — |
| 2004-06-28 | $8.31 | $20.13 | 447,200 | — | — |
| 2004-06-25 | $8.28 | $20.04 | 643,200 | — | — |
| 2004-06-24 | $8.27 | $20.03 | 560,800 | — | — |
| 2004-06-23 | $8.21 | $19.89 | 329,600 | — | — |
| 2004-06-22 | $8.14 | $19.70 | 1,106,800 | — | — |
| 2004-06-21 | $7.93 | $19.19 | 494,400 | — | — |
| 2004-06-18 | $7.86 | $19.04 | 738,800 | — | — |
| 2004-06-17 | $7.96 | $19.28 | 865,200 | — | — |
| 2004-06-16 | $7.73 | $18.72 | 282,800 | — | — |
| 2004-06-15 | $7.72 | $18.69 | 356,800 | — | — |
| 2004-06-14 | $7.66 | $18.53 | 583,200 | — | — |
| 2004-06-10 | $7.66 | $18.54 | 192,800 | — | — |
| 2004-06-09 | $7.65 | $18.52 | 315,600 | — | — |
| 2004-06-08 | $7.80 | $18.89 | 122,400 | — | — |
| 2004-06-07 | $7.89 | $19.10 | 214,400 | — | — |
| 2004-06-04 | $7.66 | $18.55 | 231,200 | — | — |
| 2004-06-03 | $7.64 | $18.49 | 143,200 | — | — |
| 2004-06-02 | $7.73 | $18.70 | 172,400 | — | — |
| 2004-06-01 | $7.59 | $18.37 | 244,800 | — | — |
| 2004-05-28 | $7.76 | $18.80 | 360,800 | — | — |
| 2004-05-27 | $7.77 | $18.80 | 240,000 | — | — |
| 2004-05-26 | $7.75 | $18.75 | 402,400 | — | — |
| 2004-05-25 | $7.59 | $18.37 | 406,400 | — | — |
| 2004-05-24 | $7.39 | $17.89 | 170,000 | — | — |
| 2004-05-21 | $7.38 | $17.87 | 214,800 | — | — |
| 2004-05-20 | $7.35 | $17.80 | 249,200 | — | — |
| 2004-05-19 | $7.25 | $17.56 | 336,400 | — | — |
| 2004-05-18 | $7.45 | $18.04 | 208,400 | — | — |
| 2004-05-17 | $7.28 | $17.61 | 244,000 | — | — |
| 2004-05-14 | $7.23 | $17.49 | 221,600 | — | — |
| 2004-05-13 | $7.23 | $17.49 | 198,800 | — | — |
| 2004-05-12 | $7.25 | $17.55 | 288,800 | — | — |
| 2004-05-11 | $7.25 | $17.54 | 476,400 | — | — |
| 2004-05-10 | $7.29 | $17.64 | 392,800 | — | — |
| 2004-05-07 | $7.52 | $18.20 | 284,000 | — | — |
| 2004-05-06 | $7.86 | $19.03 | 163,600 | — | — |
| 2004-05-05 | $7.75 | $18.76 | 433,200 | — | — |
| 2004-05-04 | $7.88 | $19.09 | 335,200 | — | — |
| 2004-05-03 | $7.78 | $18.84 | 582,400 | — | — |
| 2004-04-30 | $7.83 | $18.95 | 517,600 | — | — |
| 2004-04-29 | $7.98 | $19.31 | 506,800 | — | — |
| 2004-04-28 | $7.99 | $19.34 | 185,600 | — | — |
| 2004-04-27 | $8.10 | $19.61 | 675,200 | — | — |
| 2004-04-26 | $8.09 | $19.58 | 320,400 | — | — |
| 2004-04-23 | $8.13 | $19.67 | 648,400 | — | — |
| 2004-04-22 | $8.27 | $20.02 | 1,003,600 | — | — |
| 2004-04-21 | $8.29 | $20.07 | 807,600 | — | — |
| 2004-04-20 | $8.09 | $19.59 | 852,000 | — | — |
| 2004-04-19 | $8.06 | $19.52 | 432,400 | — | — |
| 2004-04-16 | $8.00 | $19.37 | 241,600 | — | — |
| 2004-04-15 | $7.89 | $19.09 | 715,200 | — | — |
| 2004-04-14 | $7.68 | $18.58 | 429,600 | — | — |
| 2004-04-13 | $7.83 | $18.95 | 559,200 | — | — |
| 2004-04-12 | $8.00 | $19.37 | 550,400 | — | — |
| 2004-04-08 | $8.16 | $19.75 | 276,800 | — | — |
| 2004-04-07 | $8.35 | $20.21 | 610,000 | — | — |
| 2004-04-06 | $8.33 | $20.17 | 558,000 | — | — |
| 2004-04-05 | $8.47 | $20.51 | 453,600 | — | — |
| 2004-04-02 | $8.78 | $21.26 | 227,200 | — | — |
| 2004-04-01 | $8.80 | $21.30 | 146,000 | — | — |
| 2004-03-31 | $8.83 | $21.37 | 488,000 | — | — |
| 2004-03-30 | $8.73 | $21.13 | 166,800 | — | — |
| 2004-03-29 | $8.60 | $20.82 | 261,600 | — | — |
| 2004-03-26 | $8.52 | $20.62 | 444,400 | — | — |
| 2004-03-25 | $8.77 | $21.23 | 241,600 | — | — |
| 2004-03-24 | $8.60 | $20.82 | 263,200 | — | — |
| 2004-03-23 | $8.76 | $21.21 | 312,800 | — | — |
| 2004-03-22 | $8.75 | $21.18 | 392,000 | — | — |
| 2004-03-19 | $8.73 | $21.14 | 528,800 | — | — |
| 2004-03-18 | $8.65 | $20.94 | 238,000 | — | — |
| 2004-03-17 | $8.61 | $20.85 | 344,400 | — | — |
| 2004-03-16 | $8.41 | $20.34 | 388,400 | — | — |
| 2004-03-15 | $8.37 | $20.26 | 301,200 | — | — |
| 2004-03-12 | $8.48 | $20.51 | 280,400 | — | — |
| 2004-03-11 | $8.30 | $20.09 | 430,400 | — | — |
| 2004-03-10 | $8.33 | $20.15 | 246,000 | — | — |
| 2004-03-09 | $8.31 | $20.10 | 804,400 | — | — |
| 2004-03-08 | $8.35 | $20.21 | 728,800 | — | — |
| 2004-03-05 | $8.40 | $20.33 | 209,600 | — | — |
| 2004-03-04 | $8.43 | $20.39 | 250,000 | — | — |
| 2004-03-03 | $8.35 | $20.21 | 385,600 | — | — |
| 2004-03-02 | $8.35 | $20.21 | 169,200 | — | — |
| 2004-03-01 | $8.36 | $20.24 | 680,800 | — | — |
| 2004-02-27 | $8.36 | $20.24 | 317,200 | — | — |
| 2004-02-26 | $8.40 | $20.32 | 550,400 | — | — |
| 2004-02-25 | $8.54 | $20.66 | 218,800 | — | — |
| 2004-02-24 | $8.38 | $20.27 | 566,400 | — | — |
| 2004-02-23 | $8.39 | $20.31 | 446,000 | — | — |
| 2004-02-20 | $8.41 | $20.35 | 1,018,000 | — | — |
| 2004-02-19 | $8.42 | $20.38 | 1,069,200 | — | — |
| 2004-02-18 | $8.45 | $20.44 | 574,800 | — | — |
| 2004-02-17 | $8.46 | $20.47 | 900,000 | — | — |
| 2004-02-13 | $8.53 | $20.65 | 631,600 | — | — |
| 2004-02-12 | $8.74 | $21.15 | 380,400 | — | — |
| 2004-02-11 | $8.91 | $21.57 | 430,400 | — | — |
| 2004-02-10 | $9.06 | $21.93 | 1,332,400 | — | — |
| 2004-02-09 | $8.63 | $20.89 | 200,800 | — | — |
| 2004-02-06 | $8.70 | $21.06 | 328,400 | — | — |
| 2004-02-05 | $8.44 | $20.42 | 530,800 | — | — |
| 2004-02-04 | $8.40 | $20.33 | 662,800 | — | — |
| 2004-02-03 | $8.40 | $20.33 | 1,371,600 | — | — |
| 2004-02-02 | $8.43 | $20.41 | 729,600 | — | — |
| 2004-01-30 | $8.40 | $20.33 | 515,200 | — | — |
| 2004-01-29 | $8.34 | $20.19 | 490,400 | — | — |
| 2004-01-28 | $8.31 | $20.11 | 1,226,400 | — | — |
| 2004-01-27 | $8.14 | $19.70 | 1,324,400 | — | — |
| 2004-01-26 | $7.75 | $18.75 | 574,400 | — | — |
| 2004-01-23 | $7.63 | $18.47 | 558,000 | — | — |
| 2004-01-22 | $7.57 | $18.31 | 1,247,600 | — | — |
| 2004-01-21 | $7.47 | $18.07 | 937,600 | — | — |
| 2004-01-20 | $7.38 | $17.85 | 1,518,400 | — | — |
| 2004-01-16 | $9.29 | $17.63 | 433,600 | — | — |
| 2004-01-15 | $9.30 | $17.66 | 267,600 | — | — |
| 2004-01-14 | $9.44 | $17.92 | 942,800 | — | — |
| 2004-01-13 | $9.25 | $17.57 | 799,600 | — | — |
| 2004-01-12 | $9.21 | $17.49 | 667,600 | — | — |
| 2004-01-09 | $9.21 | $17.49 | 343,200 | — | — |
| 2004-01-08 | $9.28 | $17.62 | 253,600 | — | — |
| 2004-01-07 | $9.24 | $17.54 | 321,200 | — | — |
| 2004-01-06 | $9.22 | $17.51 | 700,800 | — | — |
| 2004-01-05 | $9.20 | $17.47 | 544,800 | — | — |
| 2004-01-02 | $9.33 | $17.72 | 678,800 | — | — |