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
- 1998-10-28 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 | $8.73 | $14.50 | 88,100 | — | — |
| 2004-12-30 | $8.65 | $14.37 | 127,900 | — | — |
| 2004-12-29 | $8.71 | $14.47 | 119,400 | — | — |
| 2004-12-28 | $8.78 | $14.58 | 99,100 | — | — |
| 2004-12-27 | $8.76 | $14.48 | 92,600 | — | — |
| 2004-12-23 | $8.77 | $14.50 | 123,900 | — | — |
| 2004-12-22 | $8.68 | $14.35 | 139,300 | — | — |
| 2004-12-21 | $8.78 | $14.52 | 111,500 | — | — |
| 2004-12-20 | $8.63 | $14.27 | 148,300 | — | — |
| 2004-12-17 | $8.62 | $14.25 | 76,100 | — | — |
| 2004-12-16 | $8.54 | $14.12 | 133,900 | — | — |
| 2004-12-15 | $8.62 | $14.25 | 159,100 | — | — |
| 2004-12-14 | $8.64 | $14.28 | 86,700 | — | — |
| 2004-12-13 | $8.65 | $14.30 | 85,200 | — | — |
| 2004-12-10 | $8.64 | $14.28 | 150,500 | — | — |
| 2004-12-09 | $8.61 | $14.23 | 137,300 | — | — |
| 2004-12-08 | $8.60 | $14.22 | 202,100 | — | — |
| 2004-12-07 | $8.47 | $13.94 | 131,600 | — | — |
| 2004-12-06 | $8.55 | $14.07 | 170,900 | — | — |
| 2004-12-03 | $8.61 | $14.17 | 104,400 | — | — |
| 2004-12-02 | $8.61 | $14.17 | 101,000 | — | — |
| 2004-12-01 | $8.63 | $14.20 | 126,800 | — | — |
| 2004-11-30 | $8.70 | $14.32 | 166,300 | — | — |
| 2004-11-29 | $8.83 | $14.53 | 112,600 | — | — |
| 2004-11-26 | $8.95 | $14.73 | 33,000 | — | — |
| 2004-11-24 | $8.93 | $14.70 | 113,000 | — | — |
| 2004-11-23 | $8.96 | $14.75 | 55,100 | — | — |
| 2004-11-22 | $8.98 | $14.78 | 61,600 | — | — |
| 2004-11-19 | $9.07 | $14.93 | 46,000 | — | — |
| 2004-11-18 | $9.05 | $14.90 | 76,300 | — | — |
| 2004-11-17 | $9.07 | $14.93 | 80,400 | — | — |
| 2004-11-16 | $8.99 | $14.80 | 90,400 | — | — |
| 2004-11-15 | $8.95 | $14.73 | 63,000 | — | — |
| 2004-11-12 | $8.92 | $14.68 | 64,100 | — | — |
| 2004-11-11 | $8.92 | $14.68 | 104,200 | — | — |
| 2004-11-10 | $8.83 | $14.53 | 86,600 | — | — |
| 2004-11-09 | $8.87 | $14.60 | 166,200 | — | — |
| 2004-11-08 | $8.79 | $14.47 | 113,900 | — | — |
| 2004-11-05 | $8.89 | $14.57 | 78,500 | — | — |
| 2004-11-04 | $8.95 | $14.67 | 80,800 | — | — |
| 2004-11-03 | $8.93 | $14.64 | 57,800 | — | — |
| 2004-11-02 | $8.97 | $14.70 | 106,900 | — | — |
| 2004-11-01 | $8.95 | $14.67 | 54,400 | — | — |
| 2004-10-29 | $8.94 | $14.66 | 52,300 | — | — |
| 2004-10-28 | $8.96 | $14.69 | 92,700 | — | — |
| 2004-10-27 | $8.98 | $14.72 | 88,300 | — | — |
| 2004-10-26 | $8.98 | $14.72 | 107,100 | — | — |
| 2004-10-25 | $9.00 | $14.75 | 52,600 | — | — |
| 2004-10-22 | $9.03 | $14.80 | 83,800 | — | — |
| 2004-10-21 | $9.10 | $14.92 | 42,700 | — | — |
| 2004-10-20 | $9.11 | $14.93 | 84,100 | — | — |
| 2004-10-19 | $9.13 | $14.97 | 39,100 | — | — |
| 2004-10-18 | $9.11 | $14.93 | 57,400 | — | — |
| 2004-10-15 | $9.15 | $15.00 | 91,400 | — | — |
| 2004-10-14 | $9.19 | $15.07 | 41,400 | — | — |
| 2004-10-13 | $9.23 | $15.13 | 55,300 | — | — |
| 2004-10-12 | $9.25 | $15.16 | 48,600 | — | — |
| 2004-10-11 | $9.28 | $15.21 | 46,200 | — | — |
| 2004-10-08 | $9.30 | $15.25 | 60,300 | — | — |
| 2004-10-07 | $9.28 | $15.21 | 51,300 | — | — |
| 2004-10-06 | $9.34 | $15.25 | 33,400 | — | — |
| 2004-10-05 | $9.33 | $15.24 | 75,100 | — | — |
| 2004-10-04 | $9.35 | $15.27 | 45,700 | — | — |
| 2004-10-01 | $9.36 | $15.28 | 35,900 | — | — |
| 2004-09-30 | $9.38 | $15.32 | 58,700 | — | — |
| 2004-09-29 | $9.33 | $15.24 | 89,200 | — | — |
| 2004-09-28 | $9.32 | $15.22 | 79,400 | — | — |
| 2004-09-27 | $9.40 | $15.35 | 76,700 | — | — |
| 2004-09-24 | $9.39 | $15.33 | 65,900 | — | — |
| 2004-09-23 | $9.45 | $15.43 | 94,000 | — | — |
| 2004-09-22 | $9.51 | $15.53 | 134,900 | — | — |
| 2004-09-21 | $9.51 | $15.53 | 86,600 | — | — |
| 2004-09-20 | $9.55 | $15.60 | 88,200 | — | — |
| 2004-09-17 | $9.53 | $15.56 | 87,400 | — | — |
| 2004-09-16 | $9.50 | $15.51 | 58,500 | — | — |
| 2004-09-15 | $9.48 | $15.48 | 75,100 | — | — |
| 2004-09-14 | $9.55 | $15.60 | 84,200 | — | — |
| 2004-09-13 | $9.53 | $15.56 | 56,900 | — | — |
| 2004-09-10 | $9.53 | $15.56 | 51,600 | — | — |
| 2004-09-09 | $9.49 | $15.50 | 58,400 | — | — |
| 2004-09-08 | $9.54 | $15.58 | 61,100 | — | — |
| 2004-09-07 | $9.57 | $15.57 | 45,900 | — | — |
| 2004-09-03 | $9.52 | $15.49 | 47,200 | — | — |
| 2004-09-02 | $9.53 | $15.50 | 71,500 | — | — |
| 2004-09-01 | $9.52 | $15.49 | 93,100 | — | — |
| 2004-08-31 | $9.49 | $15.44 | 128,800 | — | — |
| 2004-08-30 | $9.52 | $15.49 | 83,400 | — | — |
| 2004-08-27 | $9.63 | $15.67 | 90,300 | — | — |
| 2004-08-26 | $9.51 | $15.47 | 84,500 | — | — |
| 2004-08-25 | $9.55 | $15.53 | 132,800 | — | — |
| 2004-08-24 | $9.60 | $15.62 | 191,100 | — | — |
| 2004-08-23 | $9.42 | $15.32 | 147,900 | — | — |
| 2004-08-20 | $9.36 | $15.23 | 60,500 | — | — |
| 2004-08-19 | $9.27 | $15.08 | 100,800 | — | — |
| 2004-08-18 | $9.33 | $15.18 | 66,600 | — | — |
| 2004-08-17 | $9.37 | $15.24 | 63,400 | — | — |
| 2004-08-16 | $9.46 | $15.39 | 32,800 | — | — |
| 2004-08-13 | $9.44 | $15.36 | 104,900 | — | — |
| 2004-08-12 | $9.45 | $15.37 | 35,300 | — | — |
| 2004-08-11 | $9.44 | $15.36 | 68,800 | — | — |
| 2004-08-10 | $9.39 | $15.27 | 49,100 | — | — |
| 2004-08-09 | $9.43 | $15.34 | 85,600 | — | — |
| 2004-08-06 | $9.51 | $15.41 | 70,000 | — | — |
| 2004-08-05 | $9.55 | $15.48 | 59,500 | — | — |
| 2004-08-04 | $9.47 | $15.35 | 63,800 | — | — |
| 2004-08-03 | $9.47 | $15.35 | 42,800 | — | — |
| 2004-08-02 | $9.48 | $15.36 | 94,500 | — | — |
| 2004-07-30 | $9.42 | $15.27 | 28,400 | — | — |
| 2004-07-29 | $9.36 | $15.17 | 78,400 | — | — |
| 2004-07-28 | $9.36 | $15.17 | 147,200 | — | — |
| 2004-07-27 | $9.51 | $15.41 | 73,400 | — | — |
| 2004-07-26 | $9.47 | $15.35 | 89,600 | — | — |
| 2004-07-23 | $9.41 | $15.25 | 64,000 | — | — |
| 2004-07-22 | $9.35 | $15.15 | 56,300 | — | — |
| 2004-07-21 | $9.39 | $15.22 | 128,600 | — | — |
| 2004-07-20 | $9.42 | $15.27 | 80,600 | — | — |
| 2004-07-19 | $9.52 | $15.43 | 61,700 | — | — |
| 2004-07-16 | $9.44 | $15.30 | 55,600 | — | — |
| 2004-07-15 | $9.41 | $15.25 | 57,000 | — | — |
| 2004-07-14 | $9.45 | $15.31 | 194,100 | — | — |
| 2004-07-13 | $9.47 | $15.35 | 70,300 | — | — |
| 2004-07-12 | $9.55 | $15.48 | 91,100 | — | — |
| 2004-07-09 | $9.57 | $15.51 | 66,500 | — | — |
| 2004-07-08 | $9.52 | $15.43 | 72,500 | — | — |
| 2004-07-07 | $9.51 | $15.35 | 70,100 | — | — |
| 2004-07-06 | $9.49 | $15.32 | 40,300 | — | — |
| 2004-07-02 | $9.50 | $15.34 | 72,900 | — | — |
| 2004-07-01 | $9.40 | $15.18 | 88,700 | — | — |
| 2004-06-30 | $9.46 | $15.27 | 77,000 | — | — |
| 2004-06-29 | $9.46 | $15.27 | 97,800 | — | — |
| 2004-06-28 | $9.59 | $15.48 | 94,400 | — | — |
| 2004-06-25 | $9.50 | $15.34 | 99,600 | — | — |
| 2004-06-24 | $9.36 | $15.11 | 96,200 | — | — |
| 2004-06-23 | $9.41 | $15.19 | 67,200 | — | — |
| 2004-06-22 | $9.40 | $15.18 | 76,000 | — | — |
| 2004-06-21 | $9.41 | $15.19 | 63,100 | — | — |
| 2004-06-18 | $9.51 | $15.35 | 90,800 | — | — |
| 2004-06-17 | $9.38 | $15.14 | 78,400 | — | — |
| 2004-06-16 | $9.36 | $15.11 | 90,500 | — | — |
| 2004-06-15 | $9.47 | $15.29 | 77,200 | — | — |
| 2004-06-14 | $9.44 | $15.24 | 88,000 | — | — |
| 2004-06-10 | $9.50 | $15.34 | 82,600 | — | — |
| 2004-06-09 | $9.44 | $15.24 | 111,900 | — | — |
| 2004-06-08 | $9.32 | $15.05 | 77,000 | — | — |
| 2004-06-07 | $9.37 | $15.07 | 73,600 | — | — |
| 2004-06-04 | $9.38 | $15.09 | 61,300 | — | — |
| 2004-06-03 | $9.33 | $15.01 | 47,200 | — | — |
| 2004-06-02 | $9.35 | $15.04 | 69,700 | — | — |
| 2004-06-01 | $9.37 | $15.07 | 77,200 | — | — |
| 2004-05-28 | $9.32 | $14.99 | 75,500 | — | — |
| 2004-05-27 | $9.27 | $14.91 | 79,800 | — | — |
| 2004-05-26 | $9.02 | $14.51 | 139,500 | — | — |
| 2004-05-25 | $9.13 | $14.69 | 131,500 | — | — |
| 2004-05-24 | $8.60 | $13.83 | 192,400 | — | — |
| 2004-05-21 | $9.13 | $14.69 | 145,700 | — | — |
| 2004-05-20 | $9.29 | $14.94 | 123,500 | — | — |
| 2004-05-19 | $9.53 | $15.33 | 107,800 | — | — |
| 2004-05-18 | $9.35 | $15.04 | 118,500 | — | — |
| 2004-05-17 | $9.35 | $15.04 | 122,000 | — | — |
| 2004-05-14 | $9.40 | $15.12 | 127,500 | — | — |
| 2004-05-13 | $9.55 | $15.36 | 137,400 | — | — |
| 2004-05-12 | $9.57 | $15.39 | 165,300 | — | — |
| 2004-05-11 | $9.68 | $15.57 | 146,400 | — | — |
| 2004-05-10 | $9.61 | $15.46 | 111,900 | — | — |
| 2004-05-07 | $9.63 | $15.43 | 80,200 | — | — |
| 2004-05-06 | $9.70 | $15.54 | 208,200 | — | — |
| 2004-05-05 | $9.84 | $15.77 | 144,400 | — | — |
| 2004-05-04 | $9.77 | $15.66 | 142,200 | — | — |
| 2004-05-03 | $9.67 | $15.50 | 77,800 | — | — |
| 2004-04-30 | $9.84 | $15.77 | 111,900 | — | — |
| 2004-04-29 | $9.64 | $15.45 | 150,400 | — | — |
| 2004-04-28 | $9.58 | $15.35 | 162,600 | — | — |
| 2004-04-27 | $9.61 | $15.40 | 165,400 | — | — |
| 2004-04-26 | $9.63 | $15.43 | 209,200 | — | — |
| 2004-04-23 | $9.55 | $15.30 | 182,400 | — | — |
| 2004-04-22 | $9.55 | $15.30 | 304,600 | — | — |
| 2004-04-21 | $9.90 | $15.87 | 122,800 | — | — |
| 2004-04-20 | $9.65 | $15.46 | 179,700 | — | — |
| 2004-04-19 | $9.87 | $15.82 | 128,000 | — | — |
| 2004-04-16 | $9.90 | $15.87 | 92,700 | — | — |
| 2004-04-15 | $9.78 | $15.67 | 160,500 | — | — |
| 2004-04-14 | $9.50 | $15.22 | 148,700 | — | — |
| 2004-04-13 | $9.59 | $15.37 | 93,100 | — | — |
| 2004-04-12 | $9.61 | $15.40 | 94,300 | — | — |
| 2004-04-08 | $9.68 | $15.51 | 78,400 | — | — |
| 2004-04-07 | $9.90 | $15.87 | 146,400 | — | — |
| 2004-04-06 | $10.00 | $15.97 | 144,400 | — | — |
| 2004-04-05 | $9.75 | $15.57 | 171,500 | — | — |
| 2004-04-02 | $9.47 | $15.12 | 108,000 | — | — |
| 2004-04-01 | $9.45 | $15.09 | 63,400 | — | — |
| 2004-03-31 | $9.43 | $15.06 | 78,700 | — | — |
| 2004-03-30 | $9.50 | $15.17 | 87,700 | — | — |
| 2004-03-29 | $9.50 | $15.17 | 67,600 | — | — |
| 2004-03-26 | $9.52 | $15.20 | 101,700 | — | — |
| 2004-03-25 | $9.44 | $15.07 | 90,600 | — | — |
| 2004-03-24 | $9.42 | $15.04 | 95,900 | — | — |
| 2004-03-23 | $9.41 | $15.03 | 85,400 | — | — |
| 2004-03-22 | $9.34 | $14.92 | 77,900 | — | — |
| 2004-03-19 | $9.32 | $14.88 | 81,400 | — | — |
| 2004-03-18 | $9.24 | $14.76 | 41,200 | — | — |
| 2004-03-17 | $9.28 | $14.82 | 91,400 | — | — |
| 2004-03-16 | $9.23 | $14.74 | 116,400 | — | — |
| 2004-03-15 | $9.33 | $14.90 | 65,800 | — | — |
| 2004-03-12 | $9.30 | $14.85 | 63,300 | — | — |
| 2004-03-11 | $9.34 | $14.92 | 74,200 | — | — |
| 2004-03-10 | $9.33 | $14.90 | 66,900 | — | — |
| 2004-03-09 | $9.31 | $14.87 | 78,200 | — | — |
| 2004-03-08 | $9.22 | $14.72 | 59,800 | — | — |
| 2004-03-05 | $9.23 | $14.69 | 138,200 | — | — |
| 2004-03-04 | $9.15 | $14.56 | 130,900 | — | — |
| 2004-03-03 | $9.26 | $14.73 | 145,200 | — | — |
| 2004-03-02 | $9.49 | $15.10 | 123,700 | — | — |
| 2004-03-01 | $9.42 | $14.99 | 106,800 | — | — |
| 2004-02-27 | $9.50 | $15.11 | 67,500 | — | — |
| 2004-02-26 | $9.40 | $14.96 | 56,500 | — | — |
| 2004-02-25 | $9.40 | $14.96 | 131,300 | — | — |
| 2004-02-24 | $9.37 | $14.91 | 70,100 | — | — |
| 2004-02-23 | $9.32 | $14.83 | 98,700 | — | — |
| 2004-02-20 | $9.35 | $14.88 | 86,200 | — | — |
| 2004-02-19 | $9.27 | $14.75 | 78,000 | — | — |
| 2004-02-18 | $9.29 | $14.78 | 92,200 | — | — |
| 2004-02-17 | $9.42 | $14.99 | 103,100 | — | — |
| 2004-02-13 | $9.45 | $15.04 | 98,000 | — | — |
| 2004-02-12 | $9.30 | $14.80 | 95,800 | — | — |
| 2004-02-11 | $9.30 | $14.80 | 81,500 | — | — |
| 2004-02-10 | $9.29 | $14.78 | 110,400 | — | — |
| 2004-02-09 | $9.15 | $14.56 | 79,800 | — | — |
| 2004-02-06 | $9.16 | $14.52 | 101,500 | — | — |
| 2004-02-05 | $9.13 | $14.47 | 63,200 | — | — |
| 2004-02-04 | $9.18 | $14.55 | 77,600 | — | — |
| 2004-02-03 | $9.14 | $14.49 | 94,400 | — | — |
| 2004-02-02 | $9.13 | $14.47 | 56,200 | — | — |
| 2004-01-30 | $9.20 | $14.58 | 96,900 | — | — |
| 2004-01-29 | $9.15 | $14.50 | 108,700 | — | — |
| 2004-01-28 | $9.05 | $14.34 | 250,000 | — | — |
| 2004-01-27 | $9.06 | $14.36 | 85,000 | — | — |
| 2004-01-26 | $9.15 | $14.50 | 189,900 | — | — |
| 2004-01-23 | $9.20 | $14.58 | 120,200 | — | — |
| 2004-01-22 | $9.30 | $14.74 | 50,400 | — | — |
| 2004-01-21 | $9.25 | $14.66 | 76,000 | — | — |
| 2004-01-20 | $9.20 | $14.58 | 64,800 | — | — |
| 2004-01-16 | $9.20 | $14.58 | 48,800 | — | — |
| 2004-01-15 | $9.20 | $14.58 | 61,000 | — | — |
| 2004-01-14 | $9.25 | $14.66 | 93,300 | — | — |
| 2004-01-13 | $9.33 | $14.79 | 96,700 | — | — |
| 2004-01-12 | $9.21 | $14.60 | 79,600 | — | — |
| 2004-01-09 | $9.11 | $14.44 | 87,900 | — | — |
| 2004-01-08 | $9.09 | $14.41 | 116,200 | — | — |
| 2004-01-07 | $9.07 | $14.38 | 63,400 | — | — |
| 2004-01-06 | $9.16 | $14.52 | 76,300 | — | — |
| 2004-01-05 | $9.15 | $14.50 | 60,100 | — | — |
| 2004-01-02 | $9.19 | $14.57 | 69,600 | — | — |