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
- 2000-08-02 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 | $8.35 | $8.35 | 126,800 | — | — |
| 2004-12-30 | $8.50 | $8.50 | 96,600 | — | — |
| 2004-12-29 | $8.35 | $8.35 | 185,900 | — | — |
| 2004-12-28 | $8.41 | $8.41 | 248,100 | — | — |
| 2004-12-27 | $8.25 | $8.25 | 236,000 | — | — |
| 2004-12-23 | $8.13 | $8.13 | 386,200 | — | — |
| 2004-12-22 | $7.90 | $7.90 | 170,400 | — | — |
| 2004-12-21 | $7.93 | $7.93 | 260,300 | — | — |
| 2004-12-20 | $7.88 | $7.88 | 1,002,800 | — | — |
| 2004-12-17 | $7.81 | $7.81 | 829,600 | — | — |
| 2004-12-16 | $7.65 | $7.65 | 260,500 | — | — |
| 2004-12-15 | $7.74 | $7.74 | 256,300 | — | — |
| 2004-12-14 | $7.88 | $7.88 | 192,000 | — | — |
| 2004-12-13 | $7.80 | $7.80 | 117,700 | — | — |
| 2004-12-10 | $7.85 | $7.85 | 136,700 | — | — |
| 2004-12-09 | $7.85 | $7.85 | 305,200 | — | — |
| 2004-12-08 | $7.58 | $7.58 | 163,800 | — | — |
| 2004-12-07 | $7.67 | $7.67 | 236,800 | — | — |
| 2004-12-06 | $7.75 | $7.75 | 198,400 | — | — |
| 2004-12-03 | $7.87 | $7.87 | 249,500 | — | — |
| 2004-12-02 | $8.14 | $8.14 | 159,300 | — | — |
| 2004-12-01 | $8.15 | $8.15 | 347,500 | — | — |
| 2004-11-30 | $8.20 | $8.20 | 235,800 | — | — |
| 2004-11-29 | $8.15 | $8.15 | 286,800 | — | — |
| 2004-11-26 | $8.25 | $8.25 | 40,300 | — | — |
| 2004-11-24 | $8.26 | $8.26 | 126,800 | — | — |
| 2004-11-23 | $8.21 | $8.21 | 184,200 | — | — |
| 2004-11-22 | $8.30 | $8.30 | 221,200 | — | — |
| 2004-11-19 | $8.28 | $8.28 | 292,600 | — | — |
| 2004-11-18 | $8.28 | $8.28 | 112,000 | — | — |
| 2004-11-17 | $8.35 | $8.35 | 195,900 | — | — |
| 2004-11-16 | $8.30 | $8.30 | 212,400 | — | — |
| 2004-11-15 | $8.30 | $8.30 | 128,000 | — | — |
| 2004-11-12 | $8.32 | $8.32 | 154,800 | — | — |
| 2004-11-11 | $8.28 | $8.28 | 136,500 | — | — |
| 2004-11-10 | $8.31 | $8.31 | 115,700 | — | — |
| 2004-11-09 | $8.35 | $8.35 | 109,600 | — | — |
| 2004-11-08 | $8.18 | $8.18 | 278,400 | — | — |
| 2004-11-05 | $8.36 | $8.36 | 234,000 | — | — |
| 2004-11-04 | $8.37 | $8.37 | 332,800 | — | — |
| 2004-11-03 | $8.06 | $8.06 | 199,500 | — | — |
| 2004-11-02 | $8.18 | $8.18 | 129,400 | — | — |
| 2004-11-01 | $8.20 | $8.20 | 214,200 | — | — |
| 2004-10-29 | $8.05 | $8.05 | 343,300 | — | — |
| 2004-10-28 | $8.04 | $8.04 | 313,400 | — | — |
| 2004-10-27 | $7.92 | $7.92 | 324,300 | — | — |
| 2004-10-26 | $7.77 | $7.77 | 169,500 | — | — |
| 2004-10-25 | $7.49 | $7.49 | 157,200 | — | — |
| 2004-10-22 | $7.37 | $7.37 | 178,300 | — | — |
| 2004-10-21 | $7.52 | $7.52 | 170,800 | — | — |
| 2004-10-20 | $7.23 | $7.23 | 258,000 | — | — |
| 2004-10-19 | $7.14 | $7.14 | 252,200 | — | — |
| 2004-10-18 | $7.41 | $7.41 | 163,400 | — | — |
| 2004-10-15 | $7.50 | $7.50 | 164,300 | — | — |
| 2004-10-14 | $7.43 | $7.43 | 290,500 | — | — |
| 2004-10-13 | $7.50 | $7.50 | 239,200 | — | — |
| 2004-10-12 | $7.52 | $7.52 | 218,600 | — | — |
| 2004-10-11 | $7.65 | $7.65 | 208,000 | — | — |
| 2004-10-08 | $7.60 | $7.60 | 236,600 | — | — |
| 2004-10-07 | $7.95 | $7.95 | 104,900 | — | — |
| 2004-10-06 | $8.15 | $8.15 | 221,500 | — | — |
| 2004-10-05 | $7.83 | $7.83 | 227,800 | — | — |
| 2004-10-04 | $7.81 | $7.81 | 234,400 | — | — |
| 2004-10-01 | $7.85 | $7.85 | 247,400 | — | — |
| 2004-09-30 | $7.61 | $7.61 | 220,400 | — | — |
| 2004-09-29 | $7.62 | $7.62 | 169,900 | — | — |
| 2004-09-28 | $7.61 | $7.61 | 245,000 | — | — |
| 2004-09-27 | $7.64 | $7.64 | 265,300 | — | — |
| 2004-09-24 | $7.68 | $7.68 | 112,300 | — | — |
| 2004-09-23 | $7.60 | $7.60 | 143,100 | — | — |
| 2004-09-22 | $7.60 | $7.60 | 123,800 | — | — |
| 2004-09-21 | $7.93 | $7.93 | 55,600 | — | — |
| 2004-09-20 | $7.92 | $7.92 | 53,000 | — | — |
| 2004-09-17 | $8.06 | $8.06 | 126,900 | — | — |
| 2004-09-16 | $8.07 | $8.07 | 93,100 | — | — |
| 2004-09-15 | $7.85 | $7.85 | 262,500 | — | — |
| 2004-09-14 | $8.18 | $8.18 | 111,300 | — | — |
| 2004-09-13 | $8.13 | $8.13 | 96,500 | — | — |
| 2004-09-10 | $7.90 | $7.90 | 106,600 | — | — |
| 2004-09-09 | $8.17 | $8.17 | 117,700 | — | — |
| 2004-09-08 | $7.86 | $7.86 | 49,700 | — | — |
| 2004-09-07 | $8.09 | $8.09 | 88,200 | — | — |
| 2004-09-03 | $8.01 | $8.01 | 81,500 | — | — |
| 2004-09-02 | $8.08 | $8.08 | 95,000 | — | — |
| 2004-09-01 | $7.97 | $7.97 | 128,100 | — | — |
| 2004-08-31 | $8.10 | $8.10 | 91,100 | — | — |
| 2004-08-30 | $8.17 | $8.17 | 155,800 | — | — |
| 2004-08-27 | $8.35 | $8.35 | 104,800 | — | — |
| 2004-08-26 | $8.25 | $8.25 | 196,500 | — | — |
| 2004-08-25 | $8.32 | $8.32 | 189,100 | — | — |
| 2004-08-24 | $8.30 | $8.30 | 125,900 | — | — |
| 2004-08-23 | $8.08 | $8.08 | 163,000 | — | — |
| 2004-08-20 | $8.28 | $8.28 | 135,200 | — | — |
| 2004-08-19 | $8.18 | $8.18 | 217,000 | — | — |
| 2004-08-18 | $8.44 | $8.44 | 204,400 | — | — |
| 2004-08-17 | $8.17 | $8.17 | 171,600 | — | — |
| 2004-08-16 | $8.25 | $8.25 | 159,700 | — | — |
| 2004-08-13 | $7.99 | $7.99 | 159,800 | — | — |
| 2004-08-12 | $8.03 | $8.03 | 134,100 | — | — |
| 2004-08-11 | $7.89 | $7.89 | 198,900 | — | — |
| 2004-08-10 | $7.96 | $7.96 | 198,000 | — | — |
| 2004-08-09 | $7.77 | $7.77 | 215,400 | — | — |
| 2004-08-06 | $8.08 | $8.08 | 695,100 | — | — |
| 2004-08-05 | $7.41 | $7.41 | 712,800 | — | — |
| 2004-08-04 | $7.19 | $7.19 | 270,800 | — | — |
| 2004-08-03 | $7.31 | $7.31 | 227,800 | — | — |
| 2004-08-02 | $7.20 | $7.20 | 400,000 | — | — |
| 2004-07-30 | $7.07 | $7.07 | 337,300 | — | — |
| 2004-07-29 | $6.85 | $6.85 | 255,700 | — | — |
| 2004-07-28 | $6.95 | $6.95 | 194,800 | — | — |
| 2004-07-27 | $7.09 | $7.09 | 262,800 | — | — |
| 2004-07-26 | $7.35 | $7.35 | 130,400 | — | — |
| 2004-07-23 | $7.31 | $7.31 | 165,000 | — | — |
| 2004-07-22 | $7.65 | $7.65 | 176,500 | — | — |
| 2004-07-21 | $7.48 | $7.48 | 211,500 | — | — |
| 2004-07-20 | $7.54 | $7.54 | 201,600 | — | — |
| 2004-07-19 | $7.54 | $7.54 | 117,300 | — | — |
| 2004-07-16 | $7.50 | $7.50 | 150,800 | — | — |
| 2004-07-15 | $7.67 | $7.67 | 414,600 | — | — |
| 2004-07-14 | $7.62 | $7.62 | 183,100 | — | — |
| 2004-07-13 | $7.80 | $7.80 | 372,000 | — | — |
| 2004-07-12 | $7.71 | $7.71 | 452,600 | — | — |
| 2004-07-09 | $7.40 | $7.40 | 322,600 | — | — |
| 2004-07-08 | $7.13 | $7.13 | 196,400 | — | — |
| 2004-07-07 | $7.30 | $7.30 | 207,800 | — | — |
| 2004-07-06 | $7.44 | $7.44 | 258,000 | — | — |
| 2004-07-02 | $7.58 | $7.58 | 145,400 | — | — |
| 2004-07-01 | $7.60 | $7.60 | 170,800 | — | — |
| 2004-06-30 | $7.68 | $7.68 | 239,300 | — | — |
| 2004-06-29 | $7.82 | $7.82 | 413,800 | — | — |
| 2004-06-28 | $7.76 | $7.76 | 477,300 | — | — |
| 2004-06-25 | $7.50 | $7.50 | 2,022,800 | — | — |
| 2004-06-24 | $7.99 | $7.99 | 275,300 | — | — |
| 2004-06-23 | $8.03 | $8.03 | 541,300 | — | — |
| 2004-06-22 | $8.00 | $8.00 | 368,500 | — | — |
| 2004-06-21 | $8.00 | $8.00 | 212,200 | — | — |
| 2004-06-18 | $7.95 | $7.95 | 260,100 | — | — |
| 2004-06-17 | $8.00 | $8.00 | 268,200 | — | — |
| 2004-06-16 | $8.00 | $8.00 | 381,400 | — | — |
| 2004-06-15 | $8.02 | $8.02 | 561,600 | — | — |
| 2004-06-14 | $8.05 | $8.05 | 330,300 | — | — |
| 2004-06-10 | $8.39 | $8.39 | 287,700 | — | — |
| 2004-06-09 | $8.44 | $8.44 | 243,400 | — | — |
| 2004-06-08 | $8.45 | $8.45 | 224,500 | — | — |
| 2004-06-07 | $8.63 | $8.63 | 530,000 | — | — |
| 2004-06-04 | $8.15 | $8.15 | 427,400 | — | — |
| 2004-06-03 | $7.96 | $7.96 | 277,800 | — | — |
| 2004-06-02 | $8.00 | $8.00 | 462,400 | — | — |
| 2004-06-01 | $8.00 | $8.00 | 229,800 | — | — |
| 2004-05-28 | $8.10 | $8.10 | 464,300 | — | — |
| 2004-05-27 | $8.08 | $8.08 | 167,000 | — | — |
| 2004-05-26 | $8.09 | $8.09 | 511,600 | — | — |
| 2004-05-25 | $8.00 | $8.00 | 428,600 | — | — |
| 2004-05-24 | $7.99 | $7.99 | 154,800 | — | — |
| 2004-05-21 | $7.90 | $7.90 | 53,000 | — | — |
| 2004-05-20 | $7.98 | $7.98 | 70,300 | — | — |
| 2004-05-19 | $7.95 | $7.95 | 426,300 | — | — |
| 2004-05-18 | $7.89 | $7.89 | 67,500 | — | — |
| 2004-05-17 | $7.88 | $7.88 | 136,400 | — | — |
| 2004-05-14 | $7.85 | $7.85 | 166,500 | — | — |
| 2004-05-13 | $8.05 | $8.05 | 84,800 | — | — |
| 2004-05-12 | $8.12 | $8.12 | 551,500 | — | — |
| 2004-05-11 | $8.12 | $8.12 | 218,400 | — | — |
| 2004-05-10 | $8.02 | $8.02 | 738,100 | — | — |
| 2004-05-07 | $8.41 | $8.41 | 167,200 | — | — |
| 2004-05-06 | $8.67 | $8.67 | 293,800 | — | — |
| 2004-05-05 | $8.93 | $8.93 | 62,300 | — | — |
| 2004-05-04 | $8.96 | $8.96 | 193,200 | — | — |
| 2004-05-03 | $9.00 | $9.00 | 202,900 | — | — |
| 2004-04-30 | $9.13 | $9.13 | 194,900 | — | — |
| 2004-04-29 | $9.04 | $9.04 | 57,600 | — | — |
| 2004-04-28 | $9.07 | $9.07 | 122,000 | — | — |
| 2004-04-27 | $9.10 | $9.10 | 138,700 | — | — |
| 2004-04-26 | $9.20 | $9.20 | 237,100 | — | — |
| 2004-04-23 | $9.32 | $9.32 | 79,200 | — | — |
| 2004-04-22 | $9.30 | $9.30 | 108,300 | — | — |
| 2004-04-21 | $9.25 | $9.25 | 66,300 | — | — |
| 2004-04-20 | $9.24 | $9.24 | 82,400 | — | — |
| 2004-04-19 | $9.40 | $9.40 | 314,900 | — | — |
| 2004-04-16 | $9.50 | $9.50 | 67,000 | — | — |
| 2004-04-15 | $9.50 | $9.50 | 80,400 | — | — |
| 2004-04-14 | $9.39 | $9.39 | 65,800 | — | — |
| 2004-04-13 | $9.53 | $9.53 | 122,200 | — | — |
| 2004-04-12 | $9.51 | $9.51 | 141,900 | — | — |
| 2004-04-08 | $9.42 | $9.42 | 88,000 | — | — |
| 2004-04-07 | $9.29 | $9.29 | 114,900 | — | — |
| 2004-04-06 | $9.43 | $9.43 | 56,400 | — | — |
| 2004-04-05 | $9.45 | $9.45 | 289,500 | — | — |
| 2004-04-02 | $9.26 | $9.26 | 50,900 | — | — |
| 2004-04-01 | $9.09 | $9.09 | 79,600 | — | — |
| 2004-03-31 | $8.97 | $8.97 | 109,900 | — | — |
| 2004-03-30 | $8.89 | $8.89 | 125,900 | — | — |
| 2004-03-29 | $8.72 | $8.72 | 274,500 | — | — |
| 2004-03-26 | $8.57 | $8.57 | 196,900 | — | — |
| 2004-03-25 | $8.67 | $8.67 | 104,000 | — | — |
| 2004-03-24 | $8.37 | $8.37 | 152,100 | — | — |
| 2004-03-23 | $8.44 | $8.44 | 175,100 | — | — |
| 2004-03-22 | $8.55 | $8.55 | 188,000 | — | — |
| 2004-03-19 | $8.71 | $8.71 | 81,200 | — | — |
| 2004-03-18 | $8.65 | $8.65 | 109,700 | — | — |
| 2004-03-17 | $8.63 | $8.63 | 85,800 | — | — |
| 2004-03-16 | $8.61 | $8.61 | 81,900 | — | — |
| 2004-03-15 | $8.51 | $8.51 | 146,700 | — | — |
| 2004-03-12 | $8.68 | $8.68 | 86,100 | — | — |
| 2004-03-11 | $8.83 | $8.83 | 163,100 | — | — |
| 2004-03-10 | $8.90 | $8.90 | 179,200 | — | — |
| 2004-03-09 | $9.21 | $9.21 | 85,400 | — | — |
| 2004-03-08 | $9.58 | $9.58 | 84,900 | — | — |
| 2004-03-05 | $9.60 | $9.60 | 67,000 | — | — |
| 2004-03-04 | $9.68 | $9.68 | 95,900 | — | — |
| 2004-03-03 | $9.46 | $9.46 | 70,100 | — | — |
| 2004-03-02 | $9.60 | $9.60 | 130,300 | — | — |
| 2004-03-01 | $9.61 | $9.61 | 63,900 | — | — |
| 2004-02-27 | $9.60 | $9.60 | 173,000 | — | — |
| 2004-02-26 | $9.52 | $9.52 | 79,600 | — | — |
| 2004-02-25 | $9.51 | $9.51 | 94,000 | — | — |
| 2004-02-24 | $9.59 | $9.59 | 177,700 | — | — |
| 2004-02-23 | $9.50 | $9.50 | 142,600 | — | — |
| 2004-02-20 | $10.10 | $10.10 | 85,400 | — | — |
| 2004-02-19 | $10.19 | $10.19 | 106,500 | — | — |
| 2004-02-18 | $10.46 | $10.46 | 86,900 | — | — |
| 2004-02-17 | $10.59 | $10.59 | 159,700 | — | — |
| 2004-02-13 | $10.50 | $10.50 | 336,400 | — | — |
| 2004-02-12 | $10.76 | $10.76 | 87,800 | — | — |
| 2004-02-11 | $11.00 | $11.00 | 148,000 | — | — |
| 2004-02-10 | $10.90 | $10.90 | 74,500 | — | — |
| 2004-02-09 | $11.00 | $11.00 | 226,600 | — | — |
| 2004-02-06 | $10.75 | $10.75 | 258,700 | — | — |
| 2004-02-05 | $10.30 | $10.30 | 122,800 | — | — |
| 2004-02-04 | $10.25 | $10.25 | 92,400 | — | — |
| 2004-02-03 | $10.72 | $10.72 | 124,600 | — | — |
| 2004-02-02 | $10.71 | $10.71 | 130,800 | — | — |
| 2004-01-30 | $10.47 | $10.47 | 183,300 | — | — |
| 2004-01-29 | $10.27 | $10.27 | 126,600 | — | — |
| 2004-01-28 | $10.48 | $10.48 | 76,200 | — | — |
| 2004-01-27 | $10.87 | $10.87 | 103,200 | — | — |
| 2004-01-26 | $11.14 | $11.14 | 160,600 | — | — |
| 2004-01-23 | $11.50 | $11.50 | 139,900 | — | — |
| 2004-01-22 | $11.26 | $11.26 | 121,500 | — | — |
| 2004-01-21 | $11.49 | $11.49 | 482,700 | — | — |
| 2004-01-20 | $11.00 | $11.00 | 168,600 | — | — |
| 2004-01-16 | $10.93 | $10.93 | 106,100 | — | — |
| 2004-01-15 | $11.03 | $11.03 | 71,400 | — | — |
| 2004-01-14 | $11.01 | $11.01 | 55,000 | — | — |
| 2004-01-13 | $10.98 | $10.98 | 74,300 | — | — |
| 2004-01-12 | $11.05 | $11.05 | 153,400 | — | — |
| 2004-01-09 | $11.00 | $11.00 | 112,500 | — | — |
| 2004-01-08 | $10.84 | $10.84 | 150,100 | — | — |
| 2004-01-07 | $11.18 | $11.18 | 168,000 | — | — |
| 2004-01-06 | $10.98 | $10.98 | 199,200 | — | — |
| 2004-01-05 | $11.32 | $11.32 | 232,200 | — | — |
| 2004-01-02 | $11.14 | $11.14 | 139,300 | — | — |