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
- 1997-11-21 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 | $9.37 | $9.37 | 56,000 | — | — |
| 2004-12-30 | $9.07 | $9.07 | 41,800 | — | — |
| 2004-12-29 | $8.40 | $8.40 | 9,000 | — | — |
| 2004-12-28 | $8.33 | $8.33 | 58,000 | — | — |
| 2004-12-27 | $8.48 | $8.48 | 54,000 | — | — |
| 2004-12-23 | $8.42 | $8.42 | 14,400 | — | — |
| 2004-12-22 | $8.03 | $8.03 | 8,400 | — | — |
| 2004-12-21 | $8.40 | $8.40 | 15,000 | — | — |
| 2004-12-20 | $8.28 | $8.28 | 23,600 | — | — |
| 2004-12-17 | $8.13 | $8.13 | 2,200 | — | — |
| 2004-12-16 | $8.29 | $8.29 | 3,200 | — | — |
| 2004-12-15 | $8.40 | $8.40 | 8,200 | — | — |
| 2004-12-14 | $8.25 | $8.25 | 7,000 | — | — |
| 2004-12-13 | $8.25 | $8.25 | 7,200 | — | — |
| 2004-12-10 | $8.25 | $8.25 | 1,800 | — | — |
| 2004-12-09 | $8.25 | $8.25 | 2,400 | — | — |
| 2004-12-08 | $8.28 | $8.28 | 25,000 | — | — |
| 2004-12-07 | $8.25 | $8.25 | 18,600 | — | — |
| 2004-12-06 | $7.75 | $7.75 | 600 | — | — |
| 2004-12-03 | $7.62 | $7.62 | 40,600 | — | — |
| 2004-12-02 | $7.58 | $7.58 | 8,200 | — | — |
| 2004-12-01 | $7.61 | $7.61 | 19,200 | — | — |
| 2004-11-30 | $7.97 | $7.97 | 18,800 | — | — |
| 2004-11-29 | $8.12 | $8.12 | 1,000 | — | — |
| 2004-11-26 | $8.18 | $8.18 | 4,200 | — | — |
| 2004-11-24 | $8.04 | $8.04 | 8,000 | — | — |
| 2004-11-23 | $8.08 | $8.08 | 1,600 | — | — |
| 2004-11-22 | $8.00 | $8.00 | 4,400 | — | — |
| 2004-11-19 | $7.57 | $7.57 | 4,400 | — | — |
| 2004-11-18 | $7.85 | $7.85 | 7,400 | — | — |
| 2004-11-17 | $8.11 | $8.11 | 22,800 | — | — |
| 2004-11-16 | $7.88 | $7.88 | 3,400 | — | — |
| 2004-11-15 | $7.75 | $7.75 | 14,200 | — | — |
| 2004-11-12 | $7.88 | $7.88 | 70,200 | — | — |
| 2004-11-11 | $7.92 | $7.92 | 1,600 | — | — |
| 2004-11-10 | $7.80 | $7.80 | 1,400 | — | — |
| 2004-11-09 | $7.75 | $7.75 | 3,600 | — | — |
| 2004-11-08 | $7.85 | $7.85 | 3,200 | — | — |
| 2004-11-05 | $8.05 | $8.05 | 5,200 | — | — |
| 2004-11-04 | $7.94 | $7.94 | 10,600 | — | — |
| 2004-11-03 | $8.18 | $8.18 | 10,800 | — | — |
| 2004-11-02 | $8.08 | $8.08 | 16,800 | — | — |
| 2004-11-01 | $8.33 | $8.33 | 2,200 | — | — |
| 2004-10-29 | $8.51 | $8.51 | 2,000 | — | — |
| 2004-10-28 | $8.50 | $8.50 | 4,400 | — | — |
| 2004-10-27 | $8.60 | $8.60 | 6,600 | — | — |
| 2004-10-26 | $9.00 | $9.00 | 7,800 | — | — |
| 2004-10-25 | $8.82 | $8.82 | 7,800 | — | — |
| 2004-10-22 | $8.70 | $8.70 | 200 | — | — |
| 2004-10-21 | $8.54 | $8.54 | 600 | — | — |
| 2004-10-20 | $8.69 | $8.69 | 3,400 | — | — |
| 2004-10-19 | $8.50 | $8.50 | 4,000 | — | — |
| 2004-10-18 | $8.29 | $8.29 | 4,400 | — | — |
| 2004-10-15 | $8.53 | $8.53 | 13,200 | — | — |
| 2004-10-14 | $8.40 | $8.40 | 7,200 | — | — |
| 2004-10-13 | $8.35 | $8.35 | 4,800 | — | — |
| 2004-10-12 | $8.43 | $8.43 | 51,400 | — | — |
| 2004-10-11 | $8.05 | $8.05 | 118,200 | — | — |
| 2004-10-08 | $8.08 | $8.08 | 1,000 | — | — |
| 2004-10-07 | $8.15 | $8.15 | 36,800 | — | — |
| 2004-10-06 | $8.08 | $8.08 | 21,000 | — | — |
| 2004-10-05 | $8.35 | $8.35 | 15,200 | — | — |
| 2004-10-04 | $8.43 | $8.43 | 6,600 | — | — |
| 2004-10-01 | $8.40 | $8.40 | 800 | — | — |
| 2004-09-30 | $8.20 | $8.20 | 2,200 | — | — |
| 2004-09-29 | $8.24 | $8.24 | 14,200 | — | — |
| 2004-09-28 | $7.99 | $7.99 | 7,800 | — | — |
| 2004-09-27 | $7.98 | $7.98 | 400 | — | — |
| 2004-09-24 | $8.00 | $8.00 | 400 | — | — |
| 2004-09-23 | $7.90 | $7.90 | 34,600 | — | — |
| 2004-09-22 | $8.00 | $8.00 | 5,200 | — | — |
| 2004-09-21 | $8.00 | $8.00 | 606,600 | — | — |
| 2004-09-20 | $7.34 | $7.34 | 0 | — | — |
| 2004-09-17 | $7.34 | $7.34 | 9,400 | — | — |
| 2004-09-16 | $7.45 | $7.45 | 4,000 | — | — |
| 2004-09-15 | $7.45 | $7.45 | 200 | — | — |
| 2004-09-14 | $7.50 | $7.50 | 8,800 | — | — |
| 2004-09-13 | $7.65 | $7.65 | 2,800 | — | — |
| 2004-09-10 | $7.48 | $7.48 | 1,400 | — | — |
| 2004-09-09 | $7.50 | $7.50 | 20,600 | — | — |
| 2004-09-08 | $7.81 | $7.81 | 57,000 | — | — |
| 2004-09-07 | $8.35 | $8.35 | 2,200 | — | — |
| 2004-09-03 | $8.65 | $8.65 | 14,200 | — | — |
| 2004-09-02 | $8.44 | $8.44 | 1,000 | — | — |
| 2004-09-01 | $8.44 | $8.44 | 0 | — | — |
| 2004-08-31 | $8.44 | $8.44 | 7,400 | — | — |
| 2004-08-30 | $8.19 | $8.19 | 1,800 | — | — |
| 2004-08-27 | $8.14 | $8.14 | 2,800 | — | — |
| 2004-08-26 | $8.50 | $8.50 | 3,400 | — | — |
| 2004-08-25 | $8.50 | $8.50 | 0 | — | — |
| 2004-08-24 | $8.50 | $8.50 | 0 | — | — |
| 2004-08-23 | $8.50 | $8.50 | 4,400 | — | — |
| 2004-08-20 | $8.48 | $8.48 | 600 | — | — |
| 2004-08-19 | $8.18 | $8.18 | 200 | — | — |
| 2004-08-18 | $8.18 | $8.18 | 5,000 | — | — |
| 2004-08-17 | $8.50 | $8.50 | 12,200 | — | — |
| 2004-08-16 | $8.39 | $8.39 | 9,600 | — | — |
| 2004-08-13 | $8.39 | $8.39 | 6,800 | — | — |
| 2004-08-12 | $8.73 | $8.73 | 12,600 | — | — |
| 2004-08-11 | $8.84 | $8.84 | 11,800 | — | — |
| 2004-08-10 | $8.73 | $8.73 | 29,000 | — | — |
| 2004-08-09 | $8.88 | $8.88 | 0 | — | — |
| 2004-08-06 | $8.88 | $8.88 | 0 | — | — |
| 2004-08-05 | $8.88 | $8.88 | 10,000 | — | — |
| 2004-08-04 | $8.85 | $8.85 | 4,400 | — | — |
| 2004-08-03 | $8.76 | $8.76 | 10,400 | — | — |
| 2004-08-02 | $9.00 | $9.00 | 17,200 | — | — |
| 2004-07-30 | $8.88 | $8.88 | 1,400 | — | — |
| 2004-07-29 | $8.85 | $8.85 | 26,400 | — | — |
| 2004-07-28 | $9.00 | $9.00 | 7,600 | — | — |
| 2004-07-27 | $9.08 | $9.08 | 1,000 | — | — |
| 2004-07-26 | $9.04 | $9.04 | 0 | — | — |
| 2004-07-23 | $9.04 | $9.04 | 0 | — | — |
| 2004-07-22 | $9.04 | $9.04 | 48,000 | — | — |
| 2004-07-21 | $9.39 | $9.39 | 7,200 | — | — |
| 2004-07-20 | $9.21 | $9.21 | 15,600 | — | — |
| 2004-07-19 | $9.30 | $9.30 | 3,200 | — | — |
| 2004-07-16 | $9.45 | $9.45 | 27,400 | — | — |
| 2004-07-15 | $9.46 | $9.46 | 3,800 | — | — |
| 2004-07-14 | $9.48 | $9.48 | 3,400 | — | — |
| 2004-07-13 | $9.43 | $9.43 | 81,400 | — | — |
| 2004-07-12 | $9.15 | $9.15 | 3,000 | — | — |
| 2004-07-09 | $9.16 | $9.16 | 27,400 | — | — |
| 2004-07-08 | $9.13 | $9.13 | 2,400 | — | — |
| 2004-07-07 | $9.25 | $9.25 | 7,400 | — | — |
| 2004-07-06 | $9.42 | $9.42 | 11,600 | — | — |
| 2004-07-02 | $9.50 | $9.50 | 3,200 | — | — |
| 2004-07-01 | $9.36 | $9.36 | 5,400 | — | — |
| 2004-06-30 | $9.35 | $9.35 | 600 | — | — |
| 2004-06-29 | $9.30 | $9.30 | 7,400 | — | — |
| 2004-06-28 | $9.29 | $9.29 | 5,200 | — | — |
| 2004-06-25 | $9.38 | $9.38 | 7,800 | — | — |
| 2004-06-24 | $9.38 | $9.38 | 2,600 | — | — |
| 2004-06-23 | $9.50 | $9.50 | 7,400 | — | — |
| 2004-06-22 | $9.56 | $9.56 | 8,800 | — | — |
| 2004-06-21 | $9.30 | $9.30 | 4,800 | — | — |
| 2004-06-18 | $9.45 | $9.45 | 8,400 | — | — |
| 2004-06-17 | $9.45 | $9.45 | 49,600 | — | — |
| 2004-06-16 | $9.58 | $9.58 | 32,200 | — | — |
| 2004-06-15 | $9.48 | $9.48 | 7,400 | — | — |
| 2004-06-14 | $9.38 | $9.38 | 12,000 | — | — |
| 2004-06-10 | $9.38 | $9.38 | 3,000 | — | — |
| 2004-06-09 | $9.40 | $9.40 | 6,000 | — | — |
| 2004-06-08 | $9.25 | $9.25 | 1,400 | — | — |
| 2004-06-07 | $9.15 | $9.15 | 22,000 | — | — |
| 2004-06-04 | $9.00 | $9.00 | 6,800 | — | — |
| 2004-06-03 | $8.85 | $8.85 | 0 | — | — |
| 2004-06-02 | $8.85 | $8.85 | 9,000 | — | — |
| 2004-06-01 | $8.63 | $8.63 | 8,200 | — | — |
| 2004-05-28 | $8.75 | $8.75 | 8,000 | — | — |
| 2004-05-27 | $8.57 | $8.57 | 26,800 | — | — |
| 2004-05-26 | $8.75 | $8.75 | 24,000 | — | — |
| 2004-05-25 | $8.65 | $8.65 | 400 | — | — |
| 2004-05-24 | $8.55 | $8.55 | 72,600 | — | — |
| 2004-05-21 | $8.51 | $8.51 | 11,200 | — | — |
| 2004-05-20 | $8.49 | $8.49 | 4,600 | — | — |
| 2004-05-19 | $8.34 | $8.34 | 4,800 | — | — |
| 2004-05-18 | $8.50 | $8.50 | 0 | — | — |
| 2004-05-17 | $8.50 | $8.50 | 1,400 | — | — |
| 2004-05-14 | $8.47 | $8.47 | 9,200 | — | — |
| 2004-05-13 | $8.45 | $8.45 | 35,000 | — | — |
| 2004-05-12 | $9.53 | $9.53 | 15,600 | — | — |
| 2004-05-11 | $9.14 | $9.14 | 400 | — | — |
| 2004-05-10 | $8.88 | $8.88 | 0 | — | — |
| 2004-05-07 | $8.88 | $8.88 | 6,200 | — | — |
| 2004-05-06 | $8.77 | $8.77 | 10,400 | — | — |
| 2004-05-05 | $8.75 | $8.75 | 3,800 | — | — |
| 2004-05-04 | $9.02 | $9.02 | 2,600 | — | — |
| 2004-05-03 | $9.54 | $9.54 | 2,000 | — | — |
| 2004-04-30 | $9.04 | $9.04 | 1,800 | — | — |
| 2004-04-29 | $9.11 | $9.11 | 1,600 | — | — |
| 2004-04-28 | $9.45 | $9.45 | 15,800 | — | — |
| 2004-04-27 | $9.51 | $9.51 | 34,600 | — | — |
| 2004-04-26 | $8.75 | $8.75 | 15,800 | — | — |
| 2004-04-23 | $8.52 | $8.52 | 20,200 | — | — |
| 2004-04-22 | $8.62 | $8.62 | 54,000 | — | — |
| 2004-04-21 | $8.33 | $8.33 | 3,400 | — | — |
| 2004-04-20 | $8.38 | $8.38 | 1,800 | — | — |
| 2004-04-19 | $8.36 | $8.36 | 2,800 | — | — |
| 2004-04-16 | $8.38 | $8.38 | 15,000 | — | — |
| 2004-04-15 | $8.50 | $8.50 | 2,200 | — | — |
| 2004-04-14 | $8.50 | $8.50 | 0 | — | — |
| 2004-04-13 | $8.50 | $8.50 | 800 | — | — |
| 2004-04-12 | $8.50 | $8.50 | 43,800 | — | — |
| 2004-04-08 | $8.39 | $8.39 | 1,600 | — | — |
| 2004-04-07 | $8.50 | $8.50 | 18,000 | — | — |
| 2004-04-06 | $8.50 | $8.50 | 2,600 | — | — |
| 2004-04-05 | $8.50 | $8.50 | 0 | — | — |
| 2004-04-02 | $8.50 | $8.50 | 6,600 | — | — |
| 2004-04-01 | $8.50 | $8.50 | 7,800 | — | — |
| 2004-03-31 | $8.66 | $8.66 | 64,200 | — | — |
| 2004-03-30 | $8.13 | $8.13 | 2,200 | — | — |
| 2004-03-29 | $8.38 | $8.38 | 6,800 | — | — |
| 2004-03-26 | $8.35 | $8.35 | 2,000 | — | — |
| 2004-03-25 | $8.34 | $8.34 | 2,800 | — | — |
| 2004-03-24 | $8.43 | $8.43 | 200 | — | — |
| 2004-03-23 | $8.43 | $8.43 | 4,000 | — | — |
| 2004-03-22 | $8.44 | $8.44 | 3,800 | — | — |
| 2004-03-19 | $8.45 | $8.45 | 8,800 | — | — |
| 2004-03-18 | $8.45 | $8.45 | 600 | — | — |
| 2004-03-17 | $8.42 | $8.42 | 8,800 | — | — |
| 2004-03-16 | $8.48 | $8.48 | 2,600 | — | — |
| 2004-03-15 | $8.24 | $8.24 | 2,000 | — | — |
| 2004-03-12 | $8.23 | $8.23 | 2,400 | — | — |
| 2004-03-11 | $8.04 | $8.04 | 2,400 | — | — |
| 2004-03-10 | $8.03 | $8.03 | 8,200 | — | — |
| 2004-03-09 | $8.45 | $8.45 | 8,800 | — | — |
| 2004-03-08 | $8.33 | $8.33 | 142,800 | — | — |
| 2004-03-05 | $8.43 | $8.43 | 73,800 | — | — |
| 2004-03-04 | $8.40 | $8.40 | 21,000 | — | — |
| 2004-03-03 | $8.33 | $8.33 | 6,800 | — | — |
| 2004-03-02 | $8.37 | $8.37 | 41,200 | — | — |
| 2004-03-01 | $8.50 | $8.50 | 127,400 | — | — |
| 2004-02-27 | $8.50 | $8.50 | 78,800 | — | — |
| 2004-02-26 | $8.48 | $8.48 | 69,400 | — | — |
| 2004-02-25 | $8.40 | $8.40 | 27,000 | — | — |
| 2004-02-24 | $8.50 | $8.50 | 65,400 | — | — |
| 2004-02-23 | $8.20 | $8.20 | 400 | — | — |
| 2004-02-20 | $8.50 | $8.50 | 3,800 | — | — |
| 2004-02-19 | $8.50 | $8.50 | 200 | — | — |
| 2004-02-18 | $8.50 | $8.50 | 6,000 | — | — |
| 2004-02-17 | $8.33 | $8.33 | 21,200 | — | — |
| 2004-02-13 | $8.50 | $8.50 | 7,000 | — | — |
| 2004-02-12 | $8.38 | $8.38 | 16,600 | — | — |
| 2004-02-11 | $8.50 | $8.50 | 5,000 | — | — |
| 2004-02-10 | $8.20 | $8.20 | 8,800 | — | — |
| 2004-02-09 | $8.37 | $8.37 | 13,600 | — | — |
| 2004-02-06 | $8.35 | $8.35 | 4,000 | — | — |
| 2004-02-05 | $8.25 | $8.25 | 7,600 | — | — |
| 2004-02-04 | $8.37 | $8.37 | 4,200 | — | — |
| 2004-02-03 | $8.45 | $8.45 | 6,400 | — | — |
| 2004-02-02 | $8.40 | $8.40 | 22,200 | — | — |
| 2004-01-30 | $8.50 | $8.50 | 8,600 | — | — |
| 2004-01-29 | $8.58 | $8.58 | 23,200 | — | — |
| 2004-01-28 | $8.46 | $8.46 | 47,800 | — | — |
| 2004-01-27 | $8.51 | $8.51 | 29,800 | — | — |
| 2004-01-26 | $8.50 | $8.50 | 26,200 | — | — |
| 2004-01-23 | $8.60 | $8.60 | 1,400 | — | — |
| 2004-01-22 | $8.10 | $8.10 | 9,200 | — | — |
| 2004-01-21 | $8.57 | $8.57 | 28,600 | — | — |
| 2004-01-20 | $8.65 | $8.65 | 2,800 | — | — |
| 2004-01-16 | $8.75 | $8.75 | 3,800 | — | — |
| 2004-01-15 | $8.75 | $8.75 | 13,600 | — | — |
| 2004-01-14 | $8.75 | $8.75 | 7,400 | — | — |
| 2004-01-13 | $8.76 | $8.76 | 21,800 | — | — |
| 2004-01-12 | $8.71 | $8.71 | 5,400 | — | — |
| 2004-01-09 | $8.20 | $8.20 | 31,800 | — | — |
| 2004-01-08 | $8.94 | $8.94 | 16,000 | — | — |
| 2004-01-07 | $8.63 | $8.63 | 4,200 | — | — |
| 2004-01-06 | $8.20 | $8.20 | 3,600 | — | — |
| 2004-01-05 | $8.13 | $8.13 | 10,600 | — | — |
| 2004-01-02 | $8.05 | $8.05 | 4,600 | — | — |