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
- 1981-06-09 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 | $9.52 | $9.52 | 0 | — | — |
| 2004-12-30 | $9.52 | $9.52 | 1,800 | — | — |
| 2004-12-29 | $9.60 | $9.60 | 14,900 | — | — |
| 2004-12-28 | $9.50 | $9.50 | 0 | — | — |
| 2004-12-27 | $9.50 | $9.50 | 1,600 | — | — |
| 2004-12-23 | $9.55 | $9.55 | 12,100 | — | — |
| 2004-12-22 | $9.54 | $9.54 | 5,900 | — | — |
| 2004-12-21 | $9.46 | $9.46 | 26,500 | — | — |
| 2004-12-20 | $9.06 | $9.06 | 8,700 | — | — |
| 2004-12-17 | $9.25 | $9.25 | 0 | — | — |
| 2004-12-16 | $9.25 | $9.25 | 2,200 | — | — |
| 2004-12-15 | $9.01 | $9.01 | 900 | — | — |
| 2004-12-14 | $9.30 | $9.30 | 200 | — | — |
| 2004-12-13 | $9.30 | $9.30 | 1,700 | — | — |
| 2004-12-10 | $9.30 | $9.30 | 3,000 | — | — |
| 2004-12-09 | $9.32 | $9.32 | 1,100 | — | — |
| 2004-12-08 | $9.28 | $9.28 | 700 | — | — |
| 2004-12-07 | $9.30 | $9.30 | 1,400 | — | — |
| 2004-12-06 | $8.94 | $8.94 | 100 | — | — |
| 2004-12-03 | $9.33 | $9.33 | 10,100 | — | — |
| 2004-12-02 | $9.10 | $9.10 | 4,300 | — | — |
| 2004-12-01 | $9.22 | $9.22 | 20,300 | — | — |
| 2004-11-30 | $8.93 | $8.93 | 16,700 | — | — |
| 2004-11-29 | $8.74 | $8.74 | 900 | — | — |
| 2004-11-26 | $8.75 | $8.75 | 2,200 | — | — |
| 2004-11-24 | $8.90 | $8.90 | 16,500 | — | — |
| 2004-11-23 | $8.29 | $8.29 | 1,700 | — | — |
| 2004-11-22 | $8.10 | $8.10 | 4,200 | — | — |
| 2004-11-19 | $8.54 | $8.54 | 3,700 | — | — |
| 2004-11-18 | $8.66 | $8.66 | 5,000 | — | — |
| 2004-11-17 | $8.57 | $8.57 | 3,700 | — | — |
| 2004-11-16 | $8.05 | $8.05 | 10,000 | — | — |
| 2004-11-15 | $8.57 | $8.57 | 200 | — | — |
| 2004-11-12 | $8.56 | $8.56 | 1,400 | — | — |
| 2004-11-11 | $8.55 | $8.55 | 0 | — | — |
| 2004-11-10 | $8.55 | $8.55 | 21,500 | — | — |
| 2004-11-09 | $8.50 | $8.50 | 6,500 | — | — |
| 2004-11-08 | $8.45 | $8.45 | 400 | — | — |
| 2004-11-05 | $8.50 | $8.50 | 1,200 | — | — |
| 2004-11-04 | $8.50 | $8.50 | 10,600 | — | — |
| 2004-11-03 | $8.35 | $8.35 | 9,800 | — | — |
| 2004-11-02 | $8.23 | $8.23 | 2,700 | — | — |
| 2004-11-01 | $8.49 | $8.49 | 2,200 | — | — |
| 2004-10-29 | $8.27 | $8.27 | 4,900 | — | — |
| 2004-10-28 | $8.16 | $8.16 | 4,800 | — | — |
| 2004-10-27 | $8.33 | $8.33 | 11,700 | — | — |
| 2004-10-26 | $8.06 | $8.06 | 600 | — | — |
| 2004-10-25 | $8.00 | $8.00 | 2,500 | — | — |
| 2004-10-22 | $7.75 | $7.75 | 14,100 | — | — |
| 2004-10-21 | $8.01 | $8.01 | 2,400 | — | — |
| 2004-10-20 | $7.76 | $7.76 | 14,300 | — | — |
| 2004-10-19 | $8.38 | $8.38 | 1,700 | — | — |
| 2004-10-18 | $8.39 | $8.39 | 1,900 | — | — |
| 2004-10-15 | $8.25 | $8.25 | 3,500 | — | — |
| 2004-10-14 | $8.51 | $8.51 | 3,200 | — | — |
| 2004-10-13 | $8.43 | $8.43 | 1,700 | — | — |
| 2004-10-12 | $8.10 | $8.10 | 3,600 | — | — |
| 2004-10-11 | $8.15 | $8.15 | 8,800 | — | — |
| 2004-10-08 | $8.25 | $8.25 | 900 | — | — |
| 2004-10-07 | $8.31 | $8.31 | 26,400 | — | — |
| 2004-10-06 | $8.49 | $8.49 | 8,900 | — | — |
| 2004-10-05 | $8.58 | $8.58 | 14,500 | — | — |
| 2004-10-04 | $8.12 | $8.12 | 8,400 | — | — |
| 2004-10-01 | $8.24 | $8.24 | 8,800 | — | — |
| 2004-09-30 | $8.43 | $8.43 | 5,900 | — | — |
| 2004-09-29 | $7.96 | $7.96 | 11,100 | — | — |
| 2004-09-28 | $8.00 | $8.00 | 12,900 | — | — |
| 2004-09-27 | $7.88 | $7.88 | 13,200 | — | — |
| 2004-09-24 | $7.91 | $7.91 | 9,300 | — | — |
| 2004-09-23 | $7.59 | $7.59 | 12,300 | — | — |
| 2004-09-22 | $7.60 | $7.60 | 7,000 | — | — |
| 2004-09-21 | $7.65 | $7.65 | 12,600 | — | — |
| 2004-09-20 | $7.45 | $7.45 | 9,000 | — | — |
| 2004-09-17 | $7.06 | $7.06 | 2,300 | — | — |
| 2004-09-16 | $7.01 | $7.01 | 1,600 | — | — |
| 2004-09-15 | $7.00 | $7.00 | 2,000 | — | — |
| 2004-09-14 | $6.92 | $6.92 | 16,500 | — | — |
| 2004-09-13 | $6.90 | $6.90 | 18,900 | — | — |
| 2004-09-10 | $6.95 | $6.95 | 5,700 | — | — |
| 2004-09-09 | $7.00 | $7.00 | 3,200 | — | — |
| 2004-09-08 | $6.95 | $6.95 | 7,300 | — | — |
| 2004-09-07 | $6.92 | $6.92 | 25,500 | — | — |
| 2004-09-03 | $7.42 | $7.42 | 3,500 | — | — |
| 2004-09-02 | $7.69 | $7.69 | 4,500 | — | — |
| 2004-09-01 | $7.71 | $7.71 | 3,100 | — | — |
| 2004-08-31 | $7.60 | $7.60 | 3,800 | — | — |
| 2004-08-30 | $7.62 | $7.62 | 700 | — | — |
| 2004-08-27 | $7.64 | $7.64 | 2,000 | — | — |
| 2004-08-26 | $7.50 | $7.50 | 8,500 | — | — |
| 2004-08-25 | $7.75 | $7.75 | 3,200 | — | — |
| 2004-08-24 | $7.89 | $7.89 | 3,900 | — | — |
| 2004-08-23 | $7.96 | $7.96 | 2,800 | — | — |
| 2004-08-20 | $7.67 | $7.67 | 4,000 | — | — |
| 2004-08-19 | $7.50 | $7.50 | 4,400 | — | — |
| 2004-08-18 | $7.66 | $7.66 | 3,500 | — | — |
| 2004-08-17 | $7.98 | $7.98 | 5,700 | — | — |
| 2004-08-16 | $7.92 | $7.92 | 1,400 | — | — |
| 2004-08-13 | $7.70 | $7.70 | 11,000 | — | — |
| 2004-08-12 | $7.75 | $7.75 | 7,900 | — | — |
| 2004-08-11 | $7.92 | $7.92 | 4,800 | — | — |
| 2004-08-10 | $8.00 | $8.00 | 11,600 | — | — |
| 2004-08-09 | $8.40 | $8.40 | 12,900 | — | — |
| 2004-08-06 | $8.20 | $8.20 | 8,600 | — | — |
| 2004-08-05 | $8.24 | $8.24 | 6,900 | — | — |
| 2004-08-04 | $8.32 | $8.32 | 4,800 | — | — |
| 2004-08-03 | $8.24 | $8.24 | 13,300 | — | — |
| 2004-08-02 | $8.31 | $8.31 | 16,700 | — | — |
| 2004-07-30 | $8.15 | $8.15 | 15,100 | — | — |
| 2004-07-29 | $8.15 | $8.15 | 11,200 | — | — |
| 2004-07-28 | $8.20 | $8.20 | 400 | — | — |
| 2004-07-27 | $8.17 | $8.17 | 1,900 | — | — |
| 2004-07-26 | $8.10 | $8.10 | 6,200 | — | — |
| 2004-07-23 | $8.20 | $8.20 | 2,600 | — | — |
| 2004-07-22 | $8.22 | $8.22 | 3,300 | — | — |
| 2004-07-21 | $8.31 | $8.31 | 1,800 | — | — |
| 2004-07-20 | $8.56 | $8.56 | 6,000 | — | — |
| 2004-07-19 | $8.37 | $8.37 | 7,500 | — | — |
| 2004-07-16 | $8.73 | $8.73 | 9,800 | — | — |
| 2004-07-15 | $9.00 | $9.00 | 5,200 | — | — |
| 2004-07-14 | $9.08 | $9.08 | 24,800 | — | — |
| 2004-07-13 | $8.89 | $8.89 | 25,100 | — | — |
| 2004-07-12 | $8.20 | $8.20 | 1,800 | — | — |
| 2004-07-09 | $8.20 | $8.20 | 1,500 | — | — |
| 2004-07-08 | $8.21 | $8.21 | 7,100 | — | — |
| 2004-07-07 | $8.16 | $8.16 | 70,600 | — | — |
| 2004-07-06 | $7.87 | $7.87 | 500 | — | — |
| 2004-07-02 | $7.95 | $7.95 | 6,700 | — | — |
| 2004-07-01 | $7.95 | $7.95 | 5,800 | — | — |
| 2004-06-30 | $8.00 | $8.00 | 23,600 | — | — |
| 2004-06-29 | $8.00 | $8.00 | 3,600 | — | — |
| 2004-06-28 | $8.00 | $8.00 | 14,000 | — | — |
| 2004-06-25 | $8.00 | $8.00 | 22,400 | — | — |
| 2004-06-24 | $7.99 | $7.99 | 2,000 | — | — |
| 2004-06-23 | $7.88 | $7.88 | 4,200 | — | — |
| 2004-06-22 | $7.98 | $7.98 | 6,600 | — | — |
| 2004-06-21 | $7.90 | $7.90 | 0 | — | — |
| 2004-06-18 | $7.90 | $7.90 | 1,000 | — | — |
| 2004-06-17 | $7.90 | $7.90 | 2,500 | — | — |
| 2004-06-16 | $7.90 | $7.90 | 3,000 | — | — |
| 2004-06-15 | $7.95 | $7.95 | 2,900 | — | — |
| 2004-06-14 | $7.80 | $7.80 | 1,500 | — | — |
| 2004-06-10 | $7.91 | $7.91 | 2,100 | — | — |
| 2004-06-09 | $7.94 | $7.94 | 0 | — | — |
| 2004-06-08 | $7.94 | $7.94 | 1,400 | — | — |
| 2004-06-07 | $7.88 | $7.88 | 2,000 | — | — |
| 2004-06-04 | $7.82 | $7.82 | 1,700 | — | — |
| 2004-06-03 | $7.88 | $7.88 | 1,100 | — | — |
| 2004-06-02 | $7.82 | $7.82 | 5,900 | — | — |
| 2004-06-01 | $7.88 | $7.88 | 1,100 | — | — |
| 2004-05-28 | $7.76 | $7.76 | 1,300 | — | — |
| 2004-05-27 | $7.86 | $7.86 | 1,100 | — | — |
| 2004-05-26 | $7.87 | $7.87 | 4,500 | — | — |
| 2004-05-25 | $7.81 | $7.81 | 11,800 | — | — |
| 2004-05-24 | $7.90 | $7.90 | 1,600 | — | — |
| 2004-05-21 | $7.99 | $7.99 | 4,800 | — | — |
| 2004-05-20 | $7.87 | $7.87 | 2,200 | — | — |
| 2004-05-19 | $7.88 | $7.88 | 2,100 | — | — |
| 2004-05-18 | $7.69 | $7.69 | 900 | — | — |
| 2004-05-17 | $7.70 | $7.70 | 4,000 | — | — |
| 2004-05-14 | $7.74 | $7.74 | 5,500 | — | — |
| 2004-05-13 | $7.63 | $7.63 | 0 | — | — |
| 2004-05-12 | $7.63 | $7.63 | 600 | — | — |
| 2004-05-11 | $7.85 | $7.85 | 7,300 | — | — |
| 2004-05-10 | $7.50 | $7.50 | 20,800 | — | — |
| 2004-05-07 | $8.00 | $8.00 | 10,800 | — | — |
| 2004-05-06 | $8.06 | $8.06 | 8,900 | — | — |
| 2004-05-05 | $8.05 | $8.05 | 21,300 | — | — |
| 2004-05-04 | $7.86 | $7.86 | 8,600 | — | — |
| 2004-05-03 | $7.95 | $7.95 | 19,600 | — | — |
| 2004-04-30 | $7.90 | $7.90 | 7,200 | — | — |
| 2004-04-29 | $8.00 | $8.00 | 11,200 | — | — |
| 2004-04-28 | $7.98 | $7.98 | 17,800 | — | — |
| 2004-04-27 | $8.25 | $8.25 | 3,500 | — | — |
| 2004-04-26 | $8.09 | $8.09 | 1,700 | — | — |
| 2004-04-23 | $8.06 | $8.06 | 36,600 | — | — |
| 2004-04-22 | $8.01 | $8.01 | 23,600 | — | — |
| 2004-04-21 | $8.10 | $8.10 | 11,100 | — | — |
| 2004-04-20 | $8.13 | $8.13 | 3,400 | — | — |
| 2004-04-19 | $8.20 | $8.20 | 3,700 | — | — |
| 2004-04-16 | $8.09 | $8.09 | 9,500 | — | — |
| 2004-04-15 | $8.00 | $8.00 | 900 | — | — |
| 2004-04-14 | $7.99 | $7.99 | 6,200 | — | — |
| 2004-04-13 | $7.99 | $7.99 | 13,400 | — | — |
| 2004-04-12 | $8.10 | $8.10 | 5,500 | — | — |
| 2004-04-08 | $8.20 | $8.20 | 1,200 | — | — |
| 2004-04-07 | $8.20 | $8.20 | 4,000 | — | — |
| 2004-04-06 | $8.09 | $8.09 | 3,600 | — | — |
| 2004-04-05 | $8.06 | $8.06 | 900 | — | — |
| 2004-04-02 | $8.20 | $8.20 | 5,600 | — | — |
| 2004-04-01 | $8.10 | $8.10 | 11,500 | — | — |
| 2004-03-31 | $8.03 | $8.03 | 17,300 | — | — |
| 2004-03-30 | $8.09 | $8.09 | 12,800 | — | — |
| 2004-03-29 | $8.25 | $8.25 | 23,200 | — | — |
| 2004-03-26 | $8.09 | $8.09 | 12,100 | — | — |
| 2004-03-25 | $7.86 | $7.86 | 700 | — | — |
| 2004-03-24 | $8.09 | $8.09 | 7,200 | — | — |
| 2004-03-23 | $7.78 | $7.78 | 1,700 | — | — |
| 2004-03-22 | $7.65 | $7.65 | 53,100 | — | — |
| 2004-03-19 | $8.00 | $8.00 | 43,400 | — | — |
| 2004-03-18 | $8.27 | $8.27 | 9,000 | — | — |
| 2004-03-17 | $8.35 | $8.35 | 8,100 | — | — |
| 2004-03-16 | $8.55 | $8.55 | 7,400 | — | — |
| 2004-03-15 | $8.49 | $8.49 | 5,100 | — | — |
| 2004-03-12 | $8.86 | $8.86 | 4,400 | — | — |
| 2004-03-11 | $8.69 | $8.69 | 9,000 | — | — |
| 2004-03-10 | $8.74 | $8.74 | 0 | — | — |
| 2004-03-09 | $8.74 | $8.74 | 35,500 | — | — |
| 2004-03-08 | $8.97 | $8.97 | 120,500 | — | — |
| 2004-03-05 | $8.10 | $8.10 | 10,300 | — | — |
| 2004-03-04 | $8.12 | $8.12 | 2,500 | — | — |
| 2004-03-03 | $8.10 | $8.10 | 8,500 | — | — |
| 2004-03-02 | $7.95 | $7.95 | 18,800 | — | — |
| 2004-03-01 | $8.02 | $8.02 | 8,600 | — | — |
| 2004-02-27 | $7.69 | $7.69 | 4,400 | — | — |
| 2004-02-26 | $7.62 | $7.62 | 4,200 | — | — |
| 2004-02-25 | $7.66 | $7.66 | 12,700 | — | — |
| 2004-02-24 | $8.03 | $8.03 | 1,000 | — | — |
| 2004-02-23 | $7.97 | $7.97 | 5,000 | — | — |
| 2004-02-20 | $7.98 | $7.98 | 4,900 | — | — |
| 2004-02-19 | $8.20 | $8.20 | 1,000 | — | — |
| 2004-02-18 | $8.09 | $8.09 | 78,900 | — | — |
| 2004-02-17 | $8.35 | $8.35 | 18,700 | — | — |
| 2004-02-13 | $8.24 | $8.24 | 19,400 | — | — |
| 2004-02-12 | $7.80 | $7.80 | 34,800 | — | — |
| 2004-02-11 | $7.77 | $7.77 | 9,100 | — | — |
| 2004-02-10 | $7.77 | $7.77 | 24,300 | — | — |
| 2004-02-09 | $8.00 | $8.00 | 7,700 | — | — |
| 2004-02-06 | $7.85 | $7.85 | 22,000 | — | — |
| 2004-02-05 | $7.40 | $7.40 | 9,500 | — | — |
| 2004-02-04 | $7.40 | $7.40 | 1,600 | — | — |
| 2004-02-03 | $7.34 | $7.34 | 13,100 | — | — |
| 2004-02-02 | $7.45 | $7.45 | 40,500 | — | — |
| 2004-01-30 | $7.75 | $7.75 | 6,200 | — | — |
| 2004-01-29 | $7.62 | $7.62 | 10,600 | — | — |
| 2004-01-28 | $7.99 | $7.99 | 13,700 | — | — |
| 2004-01-27 | $8.00 | $8.00 | 5,000 | — | — |
| 2004-01-26 | $7.98 | $7.98 | 7,100 | — | — |
| 2004-01-23 | $7.92 | $7.92 | 9,400 | — | — |
| 2004-01-22 | $7.85 | $7.85 | 3,000 | — | — |
| 2004-01-21 | $8.01 | $8.01 | 12,900 | — | — |
| 2004-01-20 | $8.09 | $8.09 | 28,600 | — | — |
| 2004-01-16 | $7.70 | $7.70 | 40,400 | — | — |
| 2004-01-15 | $7.41 | $7.41 | 57,800 | — | — |
| 2004-01-14 | $7.50 | $7.50 | 227,500 | — | — |
| 2004-01-13 | $6.94 | $6.94 | 9,000 | — | — |
| 2004-01-12 | $7.20 | $7.20 | 103,000 | — | — |
| 2004-01-09 | $6.69 | $6.69 | 94,300 | — | — |
| 2004-01-08 | $6.52 | $6.52 | 27,000 | — | — |
| 2004-01-07 | $6.50 | $6.50 | 24,300 | — | — |
| 2004-01-06 | $6.61 | $6.61 | 53,700 | — | — |
| 2004-01-05 | $6.65 | $6.65 | 13,500 | — | — |
| 2004-01-02 | $6.50 | $6.50 | 6,100 | — | — |