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
- 1992-09-11 to 2026-09-03
- 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 | $7.71 | $17.59 | 8,600 | — | — |
| 2004-12-30 | $7.70 | $17.57 | 7,400 | — | — |
| 2004-12-29 | $7.63 | $17.41 | 5,700 | — | — |
| 2004-12-28 | $7.56 | $17.25 | 7,400 | — | — |
| 2004-12-27 | $7.56 | $17.25 | 5,600 | — | — |
| 2004-12-23 | $7.57 | $17.27 | 10,700 | — | — |
| 2004-12-22 | $7.50 | $17.11 | 10,100 | — | — |
| 2004-12-21 | $7.49 | $17.09 | 71,800 | — | — |
| 2004-12-20 | $7.52 | $17.16 | 44,900 | — | — |
| 2004-12-17 | $7.57 | $17.27 | 9,400 | — | — |
| 2004-12-16 | $7.50 | $17.11 | 7,100 | — | — |
| 2004-12-15 | $7.43 | $16.95 | 19,900 | — | — |
| 2004-12-14 | $7.48 | $17.07 | 9,600 | — | — |
| 2004-12-13 | $7.57 | $17.27 | 4,200 | — | — |
| 2004-12-10 | $7.60 | $17.34 | 7,400 | — | — |
| 2004-12-09 | $7.66 | $17.48 | 24,700 | — | — |
| 2004-12-08 | $7.76 | $17.71 | 12,400 | — | — |
| 2004-12-07 | $7.95 | $18.14 | 15,800 | — | — |
| 2004-12-06 | $7.83 | $17.86 | 25,700 | — | — |
| 2004-12-03 | $8.28 | $17.59 | 9,100 | — | — |
| 2004-12-02 | $8.34 | $17.72 | 7,000 | — | — |
| 2004-12-01 | $8.28 | $17.59 | 10,600 | — | — |
| 2004-11-30 | $8.20 | $17.42 | 2,000 | — | — |
| 2004-11-29 | $8.15 | $17.31 | 17,700 | — | — |
| 2004-11-26 | $8.29 | $17.61 | 3,900 | — | — |
| 2004-11-24 | $8.28 | $17.59 | 13,100 | — | — |
| 2004-11-23 | $8.29 | $17.61 | 1,900 | — | — |
| 2004-11-22 | $8.36 | $17.76 | 24,100 | — | — |
| 2004-11-19 | $8.21 | $17.44 | 700 | — | — |
| 2004-11-18 | $8.11 | $17.23 | 3,300 | — | — |
| 2004-11-17 | $8.20 | $17.42 | 8,300 | — | — |
| 2004-11-16 | $8.25 | $17.53 | 3,300 | — | — |
| 2004-11-15 | $8.19 | $17.40 | 16,900 | — | — |
| 2004-11-12 | $8.12 | $17.25 | 3,500 | — | — |
| 2004-11-11 | $8.13 | $17.27 | 10,600 | — | — |
| 2004-11-10 | $8.11 | $17.23 | 8,100 | — | — |
| 2004-11-09 | $8.19 | $17.40 | 2,600 | — | — |
| 2004-11-08 | $8.14 | $17.29 | 4,900 | — | — |
| 2004-11-05 | $8.10 | $17.21 | 12,300 | — | — |
| 2004-11-04 | $8.22 | $17.46 | 5,600 | — | — |
| 2004-11-03 | $8.45 | $17.95 | 7,500 | — | — |
| 2004-11-02 | $8.33 | $17.70 | 24,800 | — | — |
| 2004-11-01 | $8.10 | $17.21 | 28,800 | — | — |
| 2004-10-29 | $8.14 | $17.29 | 17,000 | — | — |
| 2004-10-28 | $8.01 | $17.02 | 1,800 | — | — |
| 2004-10-27 | $8.00 | $17.00 | 6,700 | — | — |
| 2004-10-26 | $8.01 | $17.02 | 5,300 | — | — |
| 2004-10-25 | $8.02 | $17.04 | 14,600 | — | — |
| 2004-10-22 | $8.08 | $17.17 | 6,400 | — | — |
| 2004-10-21 | $8.08 | $17.17 | 5,400 | — | — |
| 2004-10-20 | $8.09 | $17.19 | 6,500 | — | — |
| 2004-10-19 | $8.02 | $17.04 | 4,800 | — | — |
| 2004-10-18 | $8.07 | $17.14 | 3,900 | — | — |
| 2004-10-15 | $8.05 | $17.10 | 9,900 | — | — |
| 2004-10-14 | $8.12 | $17.25 | 1,600 | — | — |
| 2004-10-13 | $8.02 | $17.04 | 3,400 | — | — |
| 2004-10-12 | $8.00 | $17.00 | 7,800 | — | — |
| 2004-10-11 | $8.02 | $17.04 | 10,400 | — | — |
| 2004-10-08 | $8.00 | $17.00 | 7,500 | — | — |
| 2004-10-07 | $8.15 | $17.31 | 2,600 | — | — |
| 2004-10-06 | $8.05 | $17.10 | 4,900 | — | — |
| 2004-10-05 | $8.00 | $17.00 | 3,300 | — | — |
| 2004-10-04 | $8.06 | $17.12 | 8,100 | — | — |
| 2004-10-01 | $8.09 | $17.19 | 4,800 | — | — |
| 2004-09-30 | $8.19 | $17.40 | 19,600 | — | — |
| 2004-09-29 | $8.05 | $17.10 | 62,000 | — | — |
| 2004-09-28 | $7.93 | $16.85 | 3,300 | — | — |
| 2004-09-27 | $7.90 | $16.78 | 69,400 | — | — |
| 2004-09-24 | $7.95 | $16.89 | 2,300 | — | — |
| 2004-09-23 | $7.96 | $16.91 | 10,300 | — | — |
| 2004-09-22 | $7.73 | $16.42 | 2,900 | — | — |
| 2004-09-21 | $7.80 | $16.57 | 6,200 | — | — |
| 2004-09-20 | $7.75 | $16.47 | 7,300 | — | — |
| 2004-09-17 | $7.80 | $16.57 | 0 | — | — |
| 2004-09-16 | $7.80 | $16.57 | 800 | — | — |
| 2004-09-15 | $7.75 | $16.47 | 92,000 | — | — |
| 2004-09-14 | $7.62 | $16.19 | 2,900 | — | — |
| 2004-09-13 | $7.60 | $16.15 | 4,500 | — | — |
| 2004-09-10 | $7.51 | $15.96 | 26,500 | — | — |
| 2004-09-09 | $7.57 | $16.08 | 400 | — | — |
| 2004-09-08 | $7.57 | $16.08 | 2,600 | — | — |
| 2004-09-07 | $7.67 | $16.30 | 18,800 | — | — |
| 2004-09-03 | $7.65 | $16.25 | 10,100 | — | — |
| 2004-09-02 | $7.55 | $16.04 | 1,000 | — | — |
| 2004-09-01 | $7.53 | $16.00 | 2,700 | — | — |
| 2004-08-31 | $7.55 | $16.04 | 9,800 | — | — |
| 2004-08-30 | $7.51 | $15.96 | 11,800 | — | — |
| 2004-08-27 | $7.51 | $15.96 | 3,500 | — | — |
| 2004-08-26 | $7.60 | $16.15 | 2,600 | — | — |
| 2004-08-25 | $7.48 | $15.89 | 2,000 | — | — |
| 2004-08-24 | $7.46 | $15.85 | 2,400 | — | — |
| 2004-08-23 | $7.32 | $15.55 | 9,400 | — | — |
| 2004-08-20 | $7.45 | $15.83 | 300 | — | — |
| 2004-08-19 | $7.40 | $15.72 | 7,500 | — | — |
| 2004-08-18 | $7.51 | $15.96 | 3,600 | — | — |
| 2004-08-17 | $7.50 | $15.93 | 5,100 | — | — |
| 2004-08-16 | $7.42 | $15.76 | 2,900 | — | — |
| 2004-08-13 | $7.45 | $15.83 | 2,600 | — | — |
| 2004-08-12 | $7.43 | $15.79 | 100 | — | — |
| 2004-08-11 | $7.43 | $15.79 | 5,100 | — | — |
| 2004-08-10 | $7.42 | $15.76 | 1,800 | — | — |
| 2004-08-09 | $7.35 | $15.62 | 2,600 | — | — |
| 2004-08-06 | $7.46 | $15.85 | 1,300 | — | — |
| 2004-08-05 | $7.54 | $16.02 | 200 | — | — |
| 2004-08-04 | $7.48 | $15.89 | 8,400 | — | — |
| 2004-08-03 | $7.50 | $15.93 | 700 | — | — |
| 2004-08-02 | $7.60 | $16.15 | 2,800 | — | — |
| 2004-07-30 | $7.50 | $15.93 | 1,600 | — | — |
| 2004-07-29 | $7.48 | $15.89 | 2,700 | — | — |
| 2004-07-28 | $7.47 | $15.87 | 2,600 | — | — |
| 2004-07-27 | $7.56 | $16.06 | 2,600 | — | — |
| 2004-07-26 | $7.54 | $16.02 | 56,700 | — | — |
| 2004-07-23 | $7.50 | $15.93 | 3,700 | — | — |
| 2004-07-22 | $7.50 | $15.93 | 13,500 | — | — |
| 2004-07-21 | $7.50 | $15.93 | 7,500 | — | — |
| 2004-07-20 | $7.58 | $16.10 | 100 | — | — |
| 2004-07-19 | $7.58 | $16.10 | 5,400 | — | — |
| 2004-07-16 | $7.64 | $16.23 | 2,300 | — | — |
| 2004-07-15 | $7.67 | $16.30 | 2,000 | — | — |
| 2004-07-14 | $7.67 | $16.30 | 4,100 | — | — |
| 2004-07-13 | $7.69 | $16.34 | 6,200 | — | — |
| 2004-07-12 | $7.60 | $16.15 | 4,500 | — | — |
| 2004-07-09 | $7.65 | $16.25 | 1,000 | — | — |
| 2004-07-08 | $7.72 | $16.40 | 1,100 | — | — |
| 2004-07-07 | $7.76 | $16.49 | 55,900 | — | — |
| 2004-07-06 | $7.72 | $16.40 | 2,400 | — | — |
| 2004-07-02 | $7.76 | $16.49 | 77,100 | — | — |
| 2004-07-01 | $7.69 | $16.34 | 2,200 | — | — |
| 2004-06-30 | $7.72 | $16.40 | 2,900 | — | — |
| 2004-06-29 | $7.69 | $16.34 | 200 | — | — |
| 2004-06-28 | $7.68 | $16.32 | 700 | — | — |
| 2004-06-25 | $7.69 | $16.34 | 3,300 | — | — |
| 2004-06-24 | $7.70 | $16.36 | 3,700 | — | — |
| 2004-06-23 | $7.70 | $16.36 | 2,900 | — | — |
| 2004-06-22 | $7.69 | $16.34 | 2,200 | — | — |
| 2004-06-21 | $7.70 | $16.36 | 6,100 | — | — |
| 2004-06-18 | $7.71 | $16.38 | 52,700 | — | — |
| 2004-06-17 | $7.72 | $16.40 | 4,200 | — | — |
| 2004-06-16 | $7.71 | $16.38 | 2,000 | — | — |
| 2004-06-15 | $7.70 | $16.36 | 3,300 | — | — |
| 2004-06-14 | $7.71 | $16.38 | 3,100 | — | — |
| 2004-06-10 | $7.76 | $16.49 | 5,100 | — | — |
| 2004-06-09 | $7.75 | $16.47 | 3,600 | — | — |
| 2004-06-08 | $7.74 | $16.44 | 1,400 | — | — |
| 2004-06-07 | $7.67 | $16.30 | 2,900 | — | — |
| 2004-06-04 | $7.66 | $16.27 | 2,400 | — | — |
| 2004-06-03 | $7.66 | $16.27 | 1,200 | — | — |
| 2004-06-02 | $7.66 | $16.27 | 15,000 | — | — |
| 2004-06-01 | $7.68 | $16.32 | 4,100 | — | — |
| 2004-05-28 | $7.64 | $16.23 | 4,000 | — | — |
| 2004-05-27 | $7.55 | $16.04 | 8,600 | — | — |
| 2004-05-26 | $7.48 | $15.89 | 28,000 | — | — |
| 2004-05-25 | $7.59 | $16.13 | 13,600 | — | — |
| 2004-05-24 | $7.64 | $16.23 | 17,000 | — | — |
| 2004-05-21 | $7.49 | $15.91 | 9,600 | — | — |
| 2004-05-20 | $7.42 | $15.76 | 5,200 | — | — |
| 2004-05-19 | $7.31 | $15.53 | 400 | — | — |
| 2004-05-18 | $7.30 | $15.51 | 1,400 | — | — |
| 2004-05-17 | $7.29 | $15.49 | 8,300 | — | — |
| 2004-05-14 | $7.30 | $15.51 | 9,800 | — | — |
| 2004-05-13 | $7.50 | $15.93 | 2,900 | — | — |
| 2004-05-12 | $7.51 | $15.96 | 6,300 | — | — |
| 2004-05-11 | $7.68 | $16.32 | 3,600 | — | — |
| 2004-05-10 | $7.65 | $16.25 | 9,900 | — | — |
| 2004-05-07 | $7.72 | $16.40 | 3,600 | — | — |
| 2004-05-06 | $7.61 | $16.17 | 2,400 | — | — |
| 2004-05-05 | $7.68 | $16.32 | 8,700 | — | — |
| 2004-05-04 | $7.62 | $16.19 | 1,200 | — | — |
| 2004-05-03 | $7.60 | $16.15 | 900 | — | — |
| 2004-04-30 | $7.60 | $16.15 | 3,900 | — | — |
| 2004-04-29 | $7.60 | $16.15 | 1,300 | — | — |
| 2004-04-28 | $7.60 | $16.15 | 5,700 | — | — |
| 2004-04-27 | $7.61 | $16.17 | 2,300 | — | — |
| 2004-04-26 | $7.60 | $16.15 | 2,800 | — | — |
| 2004-04-23 | $7.61 | $16.17 | 6,100 | — | — |
| 2004-04-22 | $7.63 | $16.21 | 7,100 | — | — |
| 2004-04-21 | $7.78 | $16.53 | 5,800 | — | — |
| 2004-04-20 | $7.82 | $16.61 | 5,900 | — | — |
| 2004-04-19 | $7.86 | $16.70 | 2,400 | — | — |
| 2004-04-16 | $7.90 | $16.78 | 6,900 | — | — |
| 2004-04-15 | $7.82 | $16.61 | 3,100 | — | — |
| 2004-04-14 | $7.80 | $16.57 | 13,000 | — | — |
| 2004-04-13 | $7.89 | $16.76 | 16,800 | — | — |
| 2004-04-12 | $7.65 | $16.25 | 5,100 | — | — |
| 2004-04-08 | $7.76 | $16.49 | 3,200 | — | — |
| 2004-04-07 | $7.72 | $16.40 | 15,300 | — | — |
| 2004-04-06 | $7.70 | $16.36 | 3,100 | — | — |
| 2004-04-05 | $7.73 | $16.42 | 27,700 | — | — |
| 2004-04-02 | $7.77 | $16.51 | 6,500 | — | — |
| 2004-04-01 | $7.77 | $16.51 | 15,000 | — | — |
| 2004-03-31 | $7.79 | $16.55 | 55,700 | — | — |
| 2004-03-30 | $7.96 | $16.91 | 5,600 | — | — |
| 2004-03-29 | $7.94 | $16.87 | 18,500 | — | — |
| 2004-03-26 | $7.90 | $16.78 | 2,400 | — | — |
| 2004-03-25 | $7.91 | $16.80 | 3,800 | — | — |
| 2004-03-24 | $7.89 | $16.76 | 3,700 | — | — |
| 2004-03-23 | $7.92 | $16.83 | 2,100 | — | — |
| 2004-03-22 | $7.91 | $16.80 | 2,800 | — | — |
| 2004-03-19 | $7.94 | $16.87 | 2,700 | — | — |
| 2004-03-18 | $7.94 | $16.87 | 600 | — | — |
| 2004-03-17 | $7.94 | $16.87 | 9,700 | — | — |
| 2004-03-16 | $8.12 | $17.25 | 6,200 | — | — |
| 2004-03-15 | $8.05 | $17.10 | 6,100 | — | — |
| 2004-03-12 | $8.11 | $17.23 | 34,500 | — | — |
| 2004-03-11 | $7.95 | $16.89 | 11,300 | — | — |
| 2004-03-10 | $7.94 | $16.87 | 13,600 | — | — |
| 2004-03-09 | $7.85 | $16.68 | 18,200 | — | — |
| 2004-03-08 | $7.86 | $16.70 | 8,100 | — | — |
| 2004-03-05 | $7.96 | $16.91 | 13,900 | — | — |
| 2004-03-04 | $7.98 | $16.95 | 4,400 | — | — |
| 2004-03-03 | $8.00 | $17.00 | 2,500 | — | — |
| 2004-03-02 | $7.98 | $16.95 | 1,700 | — | — |
| 2004-03-01 | $8.00 | $17.00 | 2,800 | — | — |
| 2004-02-27 | $7.94 | $16.87 | 15,000 | — | — |
| 2004-02-26 | $8.01 | $17.02 | 500 | — | — |
| 2004-02-25 | $8.06 | $17.12 | 4,300 | — | — |
| 2004-02-24 | $7.95 | $16.89 | 8,800 | — | — |
| 2004-02-23 | $8.00 | $17.00 | 2,700 | — | — |
| 2004-02-20 | $8.12 | $17.25 | 9,400 | — | — |
| 2004-02-19 | $8.12 | $17.25 | 2,100 | — | — |
| 2004-02-18 | $8.20 | $17.42 | 25,800 | — | — |
| 2004-02-17 | $8.02 | $17.04 | 67,200 | — | — |
| 2004-02-13 | $8.01 | $17.02 | 1,800 | — | — |
| 2004-02-12 | $8.03 | $17.06 | 9,500 | — | — |
| 2004-02-11 | $8.02 | $17.04 | 1,700 | — | — |
| 2004-02-10 | $8.00 | $17.00 | 14,000 | — | — |
| 2004-02-09 | $8.04 | $17.08 | 12,900 | — | — |
| 2004-02-06 | $8.16 | $17.34 | 2,500 | — | — |
| 2004-02-05 | $8.19 | $17.40 | 5,100 | — | — |
| 2004-02-04 | $8.35 | $17.74 | 3,900 | — | — |
| 2004-02-03 | $8.51 | $18.08 | 22,100 | — | — |
| 2004-02-02 | $8.48 | $18.02 | 48,700 | — | — |
| 2004-01-30 | $8.15 | $17.31 | 3,400 | — | — |
| 2004-01-29 | $8.14 | $17.29 | 12,100 | — | — |
| 2004-01-28 | $8.20 | $17.42 | 12,100 | — | — |
| 2004-01-27 | $8.20 | $17.42 | 9,600 | — | — |
| 2004-01-26 | $8.19 | $17.40 | 21,700 | — | — |
| 2004-01-23 | $8.20 | $17.42 | 10,000 | — | — |
| 2004-01-22 | $8.14 | $17.29 | 7,700 | — | — |
| 2004-01-21 | $8.11 | $17.23 | 14,400 | — | — |
| 2004-01-20 | $8.25 | $17.53 | 15,900 | — | — |
| 2004-01-16 | $8.11 | $17.23 | 3,500 | — | — |
| 2004-01-15 | $8.23 | $17.48 | 3,500 | — | — |
| 2004-01-14 | $8.25 | $17.53 | 4,600 | — | — |
| 2004-01-13 | $8.27 | $17.57 | 5,800 | — | — |
| 2004-01-12 | $8.11 | $17.23 | 6,300 | — | — |
| 2004-01-09 | $8.17 | $17.36 | 6,600 | — | — |
| 2004-01-08 | $8.40 | $17.85 | 22,500 | — | — |
| 2004-01-07 | $8.30 | $17.63 | 16,300 | — | — |
| 2004-01-06 | $8.20 | $17.42 | 17,400 | — | — |
| 2004-01-05 | $8.24 | $17.51 | 19,200 | — | — |
| 2004-01-02 | $8.07 | $17.14 | 1,400 | — | — |