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
- 1999-08-03 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 | $8.40 | $8.40 | 54,000 | — | — |
| 2004-12-30 | $8.48 | $8.48 | 456,900 | — | — |
| 2004-12-29 | $8.42 | $8.42 | 642,400 | — | — |
| 2004-12-28 | $8.38 | $8.38 | 119,000 | — | — |
| 2004-12-27 | $8.37 | $8.37 | 194,300 | — | — |
| 2004-12-23 | $8.15 | $8.15 | 174,300 | — | — |
| 2004-12-22 | $8.30 | $8.30 | 153,400 | — | — |
| 2004-12-21 | $8.38 | $8.38 | 230,200 | — | — |
| 2004-12-20 | $8.40 | $8.40 | 108,800 | — | — |
| 2004-12-17 | $8.48 | $8.48 | 144,000 | — | — |
| 2004-12-16 | $8.72 | $8.72 | 89,400 | — | — |
| 2004-12-15 | $8.87 | $8.87 | 158,800 | — | — |
| 2004-12-14 | $8.89 | $8.89 | 448,900 | — | — |
| 2004-12-13 | $8.83 | $8.83 | 584,400 | — | — |
| 2004-12-10 | $8.78 | $8.78 | 89,900 | — | — |
| 2004-12-09 | $8.75 | $8.75 | 123,800 | — | — |
| 2004-12-08 | $8.80 | $8.80 | 175,300 | — | — |
| 2004-12-07 | $8.30 | $8.30 | 190,100 | — | — |
| 2004-12-06 | $8.62 | $8.62 | 170,600 | — | — |
| 2004-12-03 | $8.50 | $8.50 | 109,700 | — | — |
| 2004-12-02 | $8.45 | $8.45 | 71,800 | — | — |
| 2004-12-01 | $8.36 | $8.36 | 122,000 | — | — |
| 2004-11-30 | $8.30 | $8.30 | 103,000 | — | — |
| 2004-11-29 | $8.40 | $8.40 | 173,700 | — | — |
| 2004-11-26 | $8.31 | $8.31 | 37,400 | — | — |
| 2004-11-24 | $8.43 | $8.43 | 96,500 | — | — |
| 2004-11-23 | $8.32 | $8.32 | 121,400 | — | — |
| 2004-11-22 | $8.08 | $8.08 | 80,800 | — | — |
| 2004-11-19 | $8.12 | $8.12 | 75,900 | — | — |
| 2004-11-18 | $8.40 | $8.40 | 236,800 | — | — |
| 2004-11-17 | $8.46 | $8.46 | 417,100 | — | — |
| 2004-11-16 | $8.25 | $8.25 | 263,500 | — | — |
| 2004-11-15 | $8.31 | $8.31 | 905,600 | — | — |
| 2004-11-12 | $7.90 | $7.90 | 442,000 | — | — |
| 2004-11-11 | $7.67 | $7.67 | 315,300 | — | — |
| 2004-11-10 | $7.47 | $7.47 | 231,400 | — | — |
| 2004-11-09 | $7.67 | $7.67 | 475,900 | — | — |
| 2004-11-08 | $7.89 | $7.89 | 98,600 | — | — |
| 2004-11-05 | $7.85 | $7.85 | 139,700 | — | — |
| 2004-11-04 | $7.95 | $7.95 | 78,100 | — | — |
| 2004-11-03 | $7.95 | $7.95 | 131,800 | — | — |
| 2004-11-02 | $7.97 | $7.97 | 114,600 | — | — |
| 2004-11-01 | $7.97 | $7.97 | 231,600 | — | — |
| 2004-10-29 | $8.08 | $8.08 | 182,200 | — | — |
| 2004-10-28 | $7.93 | $7.93 | 197,400 | — | — |
| 2004-10-27 | $8.05 | $8.05 | 260,400 | — | — |
| 2004-10-26 | $8.05 | $8.05 | 239,800 | — | — |
| 2004-10-25 | $8.08 | $8.08 | 107,000 | — | — |
| 2004-10-22 | $8.14 | $8.14 | 86,200 | — | — |
| 2004-10-21 | $8.05 | $8.05 | 122,100 | — | — |
| 2004-10-20 | $8.00 | $8.00 | 185,400 | — | — |
| 2004-10-19 | $8.05 | $8.05 | 145,100 | — | — |
| 2004-10-18 | $8.06 | $8.06 | 134,500 | — | — |
| 2004-10-15 | $8.47 | $8.47 | 66,500 | — | — |
| 2004-10-14 | $8.45 | $8.45 | 47,000 | — | — |
| 2004-10-13 | $8.54 | $8.54 | 77,600 | — | — |
| 2004-10-12 | $8.56 | $8.56 | 65,100 | — | — |
| 2004-10-11 | $8.54 | $8.54 | 70,800 | — | — |
| 2004-10-08 | $8.55 | $8.55 | 213,400 | — | — |
| 2004-10-07 | $8.65 | $8.65 | 76,300 | — | — |
| 2004-10-06 | $8.72 | $8.72 | 95,800 | — | — |
| 2004-10-05 | $8.66 | $8.66 | 122,300 | — | — |
| 2004-10-04 | $8.51 | $8.51 | 128,200 | — | — |
| 2004-10-01 | $8.35 | $8.35 | 119,600 | — | — |
| 2004-09-30 | $8.30 | $8.30 | 174,700 | — | — |
| 2004-09-29 | $8.32 | $8.32 | 156,900 | — | — |
| 2004-09-28 | $8.30 | $8.30 | 169,800 | — | — |
| 2004-09-27 | $8.10 | $8.10 | 171,800 | — | — |
| 2004-09-24 | $8.59 | $8.59 | 44,100 | — | — |
| 2004-09-23 | $8.70 | $8.70 | 105,800 | — | — |
| 2004-09-22 | $8.58 | $8.58 | 125,900 | — | — |
| 2004-09-21 | $8.72 | $8.72 | 102,500 | — | — |
| 2004-09-20 | $8.62 | $8.62 | 116,000 | — | — |
| 2004-09-17 | $8.60 | $8.60 | 184,800 | — | — |
| 2004-09-16 | $8.70 | $8.70 | 120,400 | — | — |
| 2004-09-15 | $8.60 | $8.60 | 346,100 | — | — |
| 2004-09-14 | $8.30 | $8.30 | 527,600 | — | — |
| 2004-09-13 | $7.62 | $7.62 | 311,200 | — | — |
| 2004-09-10 | $7.56 | $7.56 | 159,000 | — | — |
| 2004-09-09 | $7.41 | $7.41 | 44,100 | — | — |
| 2004-09-08 | $7.40 | $7.40 | 38,700 | — | — |
| 2004-09-07 | $7.49 | $7.49 | 135,500 | — | — |
| 2004-09-03 | $7.40 | $7.40 | 86,400 | — | — |
| 2004-09-02 | $7.60 | $7.60 | 107,100 | — | — |
| 2004-09-01 | $7.44 | $7.44 | 273,300 | — | — |
| 2004-08-31 | $7.44 | $7.44 | 59,800 | — | — |
| 2004-08-30 | $7.30 | $7.30 | 75,800 | — | — |
| 2004-08-27 | $7.53 | $7.53 | 42,400 | — | — |
| 2004-08-26 | $7.56 | $7.56 | 57,500 | — | — |
| 2004-08-25 | $7.48 | $7.48 | 354,500 | — | — |
| 2004-08-24 | $7.60 | $7.60 | 414,900 | — | — |
| 2004-08-23 | $7.59 | $7.59 | 353,000 | — | — |
| 2004-08-20 | $7.59 | $7.59 | 259,300 | — | — |
| 2004-08-19 | $7.55 | $7.55 | 111,500 | — | — |
| 2004-08-18 | $7.58 | $7.58 | 94,700 | — | — |
| 2004-08-17 | $7.36 | $7.36 | 108,700 | — | — |
| 2004-08-16 | $7.21 | $7.21 | 177,700 | — | — |
| 2004-08-13 | $7.31 | $7.31 | 81,500 | — | — |
| 2004-08-12 | $7.57 | $7.57 | 143,000 | — | — |
| 2004-08-11 | $7.60 | $7.60 | 240,600 | — | — |
| 2004-08-10 | $7.73 | $7.73 | 132,600 | — | — |
| 2004-08-09 | $7.30 | $7.30 | 164,800 | — | — |
| 2004-08-06 | $7.15 | $7.15 | 154,700 | — | — |
| 2004-08-05 | $7.20 | $7.20 | 372,400 | — | — |
| 2004-08-04 | $7.54 | $7.54 | 208,100 | — | — |
| 2004-08-03 | $7.35 | $7.35 | 66,000 | — | — |
| 2004-08-02 | $7.55 | $7.55 | 153,700 | — | — |
| 2004-07-30 | $7.54 | $7.54 | 90,400 | — | — |
| 2004-07-29 | $7.50 | $7.50 | 142,500 | — | — |
| 2004-07-28 | $7.18 | $7.18 | 113,000 | — | — |
| 2004-07-27 | $7.42 | $7.42 | 122,000 | — | — |
| 2004-07-26 | $7.40 | $7.40 | 93,200 | — | — |
| 2004-07-23 | $7.30 | $7.30 | 140,100 | — | — |
| 2004-07-22 | $7.40 | $7.40 | 408,200 | — | — |
| 2004-07-21 | $7.50 | $7.50 | 138,200 | — | — |
| 2004-07-20 | $7.62 | $7.62 | 178,800 | — | — |
| 2004-07-19 | $7.56 | $7.56 | 226,300 | — | — |
| 2004-07-16 | $7.57 | $7.57 | 371,400 | — | — |
| 2004-07-15 | $7.61 | $7.61 | 471,100 | — | — |
| 2004-07-14 | $7.50 | $7.50 | 772,500 | — | — |
| 2004-07-13 | $7.86 | $7.86 | 230,600 | — | — |
| 2004-07-12 | $7.82 | $7.82 | 650,600 | — | — |
| 2004-07-09 | $7.61 | $7.61 | 422,100 | — | — |
| 2004-07-08 | $7.26 | $7.26 | 587,900 | — | — |
| 2004-07-07 | $8.19 | $8.19 | 242,000 | — | — |
| 2004-07-06 | $8.25 | $8.25 | 212,200 | — | — |
| 2004-07-02 | $8.25 | $8.25 | 262,500 | — | — |
| 2004-07-01 | $8.17 | $8.17 | 247,400 | — | — |
| 2004-06-30 | $8.14 | $8.14 | 719,900 | — | — |
| 2004-06-29 | $8.20 | $8.20 | 1,400,000 | — | — |
| 2004-06-28 | $9.33 | $9.33 | 76,500 | — | — |
| 2004-06-25 | $9.58 | $9.58 | 168,100 | — | — |
| 2004-06-24 | $9.55 | $9.55 | 78,400 | — | — |
| 2004-06-23 | $9.23 | $9.23 | 125,400 | — | — |
| 2004-06-22 | $9.33 | $9.33 | 196,700 | — | — |
| 2004-06-21 | $9.48 | $9.48 | 167,600 | — | — |
| 2004-06-18 | $9.56 | $9.56 | 229,800 | — | — |
| 2004-06-17 | $9.37 | $9.37 | 106,300 | — | — |
| 2004-06-16 | $9.45 | $9.45 | 48,900 | — | — |
| 2004-06-15 | $9.38 | $9.38 | 113,700 | — | — |
| 2004-06-14 | $9.40 | $9.40 | 131,600 | — | — |
| 2004-06-10 | $9.90 | $9.90 | 61,500 | — | — |
| 2004-06-09 | $9.81 | $9.81 | 70,600 | — | — |
| 2004-06-08 | $9.88 | $9.88 | 93,500 | — | — |
| 2004-06-07 | $10.00 | $10.00 | 105,900 | — | — |
| 2004-06-04 | $9.86 | $9.86 | 108,900 | — | — |
| 2004-06-03 | $9.84 | $9.84 | 109,700 | — | — |
| 2004-06-02 | $9.95 | $9.95 | 84,800 | — | — |
| 2004-06-01 | $10.18 | $10.18 | 282,700 | — | — |
| 2004-05-28 | $9.61 | $9.61 | 60,600 | — | — |
| 2004-05-27 | $9.81 | $9.81 | 107,600 | — | — |
| 2004-05-26 | $9.49 | $9.49 | 93,200 | — | — |
| 2004-05-25 | $9.45 | $9.45 | 113,400 | — | — |
| 2004-05-24 | $9.58 | $9.58 | 101,300 | — | — |
| 2004-05-21 | $9.45 | $9.45 | 116,200 | — | — |
| 2004-05-20 | $9.54 | $9.54 | 99,900 | — | — |
| 2004-05-19 | $9.37 | $9.37 | 171,000 | — | — |
| 2004-05-18 | $9.30 | $9.30 | 84,100 | — | — |
| 2004-05-17 | $9.28 | $9.28 | 102,300 | — | — |
| 2004-05-14 | $9.33 | $9.33 | 62,400 | — | — |
| 2004-05-13 | $9.46 | $9.46 | 227,900 | — | — |
| 2004-05-12 | $9.41 | $9.41 | 331,100 | — | — |
| 2004-05-11 | $9.50 | $9.50 | 148,500 | — | — |
| 2004-05-10 | $9.29 | $9.29 | 211,600 | — | — |
| 2004-05-07 | $9.69 | $9.69 | 151,000 | — | — |
| 2004-05-06 | $10.01 | $10.01 | 189,000 | — | — |
| 2004-05-05 | $10.05 | $10.05 | 99,300 | — | — |
| 2004-05-04 | $9.96 | $9.96 | 463,400 | — | — |
| 2004-05-03 | $10.20 | $10.20 | 186,100 | — | — |
| 2004-04-30 | $9.98 | $9.98 | 148,200 | — | — |
| 2004-04-29 | $10.22 | $10.22 | 125,700 | — | — |
| 2004-04-28 | $10.10 | $10.10 | 160,600 | — | — |
| 2004-04-27 | $10.40 | $10.40 | 524,300 | — | — |
| 2004-04-26 | $10.90 | $10.90 | 547,800 | — | — |
| 2004-04-23 | $10.70 | $10.70 | 298,400 | — | — |
| 2004-04-22 | $10.35 | $10.35 | 293,700 | — | — |
| 2004-04-21 | $10.99 | $10.99 | 215,400 | — | — |
| 2004-04-20 | $10.44 | $10.44 | 296,400 | — | — |
| 2004-04-19 | $10.25 | $10.25 | 315,900 | — | — |
| 2004-04-16 | $10.46 | $10.46 | 272,800 | — | — |
| 2004-04-15 | $10.70 | $10.70 | 81,300 | — | — |
| 2004-04-14 | $10.93 | $10.93 | 154,200 | — | — |
| 2004-04-13 | $10.90 | $10.90 | 399,400 | — | — |
| 2004-04-12 | $10.93 | $10.93 | 166,300 | — | — |
| 2004-04-08 | $10.88 | $10.88 | 179,100 | — | — |
| 2004-04-07 | $11.00 | $11.00 | 229,800 | — | — |
| 2004-04-06 | $11.05 | $11.05 | 362,400 | — | — |
| 2004-04-05 | $10.91 | $10.91 | 328,400 | — | — |
| 2004-04-02 | $10.50 | $10.50 | 275,500 | — | — |
| 2004-04-01 | $10.21 | $10.21 | 626,700 | — | — |
| 2004-03-31 | $9.55 | $9.55 | 1,078,300 | — | — |
| 2004-03-30 | $9.49 | $9.49 | 405,400 | — | — |
| 2004-03-29 | $9.71 | $9.71 | 243,200 | — | — |
| 2004-03-26 | $9.66 | $9.66 | 269,200 | — | — |
| 2004-03-25 | $9.15 | $9.15 | 226,700 | — | — |
| 2004-03-24 | $9.15 | $9.15 | 159,300 | — | — |
| 2004-03-23 | $9.13 | $9.13 | 226,500 | — | — |
| 2004-03-22 | $9.46 | $9.46 | 123,600 | — | — |
| 2004-03-19 | $9.75 | $9.75 | 129,300 | — | — |
| 2004-03-18 | $9.60 | $9.60 | 199,900 | — | — |
| 2004-03-17 | $9.72 | $9.72 | 243,100 | — | — |
| 2004-03-16 | $9.81 | $9.81 | 175,000 | — | — |
| 2004-03-15 | $10.10 | $10.10 | 154,500 | — | — |
| 2004-03-12 | $10.34 | $10.34 | 214,900 | — | — |
| 2004-03-11 | $9.56 | $9.56 | 341,900 | — | — |
| 2004-03-10 | $10.43 | $10.43 | 303,100 | — | — |
| 2004-03-09 | $10.09 | $10.09 | 144,500 | — | — |
| 2004-03-08 | $10.06 | $10.06 | 238,300 | — | — |
| 2004-03-05 | $10.06 | $10.06 | 292,500 | — | — |
| 2004-03-04 | $9.87 | $9.87 | 286,000 | — | — |
| 2004-03-03 | $9.74 | $9.74 | 137,500 | — | — |
| 2004-03-02 | $9.68 | $9.68 | 153,200 | — | — |
| 2004-03-01 | $9.48 | $9.48 | 146,100 | — | — |
| 2004-02-27 | $9.31 | $9.31 | 140,900 | — | — |
| 2004-02-26 | $9.22 | $9.22 | 63,100 | — | — |
| 2004-02-25 | $9.05 | $9.05 | 67,500 | — | — |
| 2004-02-24 | $9.06 | $9.06 | 254,600 | — | — |
| 2004-02-23 | $9.06 | $9.06 | 292,200 | — | — |
| 2004-02-20 | $9.23 | $9.23 | 256,900 | — | — |
| 2004-02-19 | $9.62 | $9.62 | 296,300 | — | — |
| 2004-02-18 | $9.67 | $9.67 | 257,400 | — | — |
| 2004-02-17 | $9.60 | $9.60 | 130,800 | — | — |
| 2004-02-13 | $9.75 | $9.75 | 102,900 | — | — |
| 2004-02-12 | $9.75 | $9.75 | 75,200 | — | — |
| 2004-02-11 | $10.05 | $10.05 | 120,000 | — | — |
| 2004-02-10 | $10.10 | $10.10 | 123,100 | — | — |
| 2004-02-09 | $10.20 | $10.20 | 210,300 | — | — |
| 2004-02-06 | $9.75 | $9.75 | 523,500 | — | — |
| 2004-02-05 | $9.70 | $9.70 | 298,800 | — | — |
| 2004-02-04 | $9.25 | $9.25 | 780,600 | — | — |
| 2004-02-03 | $9.70 | $9.70 | 113,300 | — | — |
| 2004-02-02 | $9.97 | $9.97 | 178,600 | — | — |
| 2004-01-30 | $10.19 | $10.19 | 163,300 | — | — |
| 2004-01-29 | $10.06 | $10.06 | 181,100 | — | — |
| 2004-01-28 | $10.18 | $10.18 | 275,800 | — | — |
| 2004-01-27 | $10.63 | $10.63 | 61,100 | — | — |
| 2004-01-26 | $10.71 | $10.71 | 108,300 | — | — |
| 2004-01-23 | $10.75 | $10.75 | 256,600 | — | — |
| 2004-01-22 | $10.83 | $10.83 | 123,900 | — | — |
| 2004-01-21 | $11.00 | $11.00 | 116,100 | — | — |
| 2004-01-20 | $10.85 | $10.85 | 457,900 | — | — |
| 2004-01-16 | $10.23 | $10.23 | 213,000 | — | — |
| 2004-01-15 | $10.30 | $10.30 | 69,700 | — | — |
| 2004-01-14 | $10.29 | $10.29 | 78,200 | — | — |
| 2004-01-13 | $10.50 | $10.50 | 72,000 | — | — |
| 2004-01-12 | $10.50 | $10.50 | 163,600 | — | — |
| 2004-01-09 | $10.18 | $10.18 | 147,800 | — | — |
| 2004-01-08 | $10.39 | $10.39 | 195,900 | — | — |
| 2004-01-07 | $10.48 | $10.48 | 199,500 | — | — |
| 2004-01-06 | $10.95 | $10.95 | 152,900 | — | — |
| 2004-01-05 | $10.91 | $10.91 | 174,200 | — | — |
| 2004-01-02 | $10.99 | $10.99 | 132,900 | — | — |