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
- 2000-07-25 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 | $8.57 | $8.79 | 42,300 | — | — |
| 2004-12-30 | $8.78 | $9.00 | 382,900 | — | — |
| 2004-12-29 | $8.58 | $8.80 | 153,500 | — | — |
| 2004-12-28 | $8.46 | $8.68 | 140,100 | — | — |
| 2004-12-27 | $8.58 | $8.80 | 118,700 | — | — |
| 2004-12-23 | $8.40 | $8.62 | 120,000 | — | — |
| 2004-12-22 | $8.22 | $8.43 | 161,400 | — | — |
| 2004-12-21 | $8.26 | $8.47 | 310,900 | — | — |
| 2004-12-20 | $8.02 | $8.23 | 366,000 | — | — |
| 2004-12-17 | $7.74 | $7.94 | 174,800 | — | — |
| 2004-12-16 | $7.70 | $7.90 | 99,600 | — | — |
| 2004-12-15 | $7.81 | $8.01 | 174,900 | — | — |
| 2004-12-14 | $7.64 | $7.84 | 89,700 | — | — |
| 2004-12-13 | $7.61 | $7.80 | 231,400 | — | — |
| 2004-12-10 | $7.62 | $7.82 | 467,200 | — | — |
| 2004-12-09 | $7.25 | $7.44 | 236,700 | — | — |
| 2004-12-08 | $7.00 | $7.18 | 190,900 | — | — |
| 2004-12-07 | $7.10 | $7.28 | 359,200 | — | — |
| 2004-12-06 | $7.30 | $7.49 | 191,600 | — | — |
| 2004-12-03 | $7.29 | $7.48 | 218,000 | — | — |
| 2004-12-02 | $7.34 | $7.53 | 423,800 | — | — |
| 2004-12-01 | $7.53 | $7.72 | 529,300 | — | — |
| 2004-11-30 | $7.23 | $7.42 | 272,200 | — | — |
| 2004-11-29 | $7.08 | $7.26 | 149,600 | — | — |
| 2004-11-26 | $7.00 | $7.18 | 66,400 | — | — |
| 2004-11-24 | $7.07 | $7.25 | 563,700 | — | — |
| 2004-11-23 | $7.30 | $7.49 | 554,100 | — | — |
| 2004-11-22 | $7.04 | $7.22 | 247,500 | — | — |
| 2004-11-19 | $7.44 | $7.63 | 206,900 | — | — |
| 2004-11-18 | $7.62 | $7.82 | 291,800 | — | — |
| 2004-11-17 | $7.54 | $7.73 | 1,105,400 | — | — |
| 2004-11-16 | $7.44 | $7.63 | 546,200 | — | — |
| 2004-11-15 | $7.65 | $7.85 | 514,000 | — | — |
| 2004-11-12 | $7.90 | $8.10 | 355,400 | — | — |
| 2004-11-11 | $7.96 | $8.16 | 393,400 | — | — |
| 2004-11-10 | $8.06 | $8.27 | 483,500 | — | — |
| 2004-11-09 | $8.04 | $8.25 | 410,100 | — | — |
| 2004-11-08 | $8.05 | $8.26 | 335,500 | — | — |
| 2004-11-05 | $8.51 | $8.73 | 944,100 | — | — |
| 2004-11-04 | $8.38 | $8.59 | 779,200 | — | — |
| 2004-11-03 | $8.62 | $8.84 | 316,200 | — | — |
| 2004-11-02 | $8.68 | $8.90 | 507,900 | — | — |
| 2004-11-01 | $8.65 | $8.87 | 516,400 | — | — |
| 2004-10-29 | $8.36 | $8.57 | 213,900 | — | — |
| 2004-10-28 | $8.31 | $8.52 | 495,500 | — | — |
| 2004-10-27 | $8.28 | $8.49 | 534,400 | — | — |
| 2004-10-26 | $7.61 | $7.80 | 181,000 | — | — |
| 2004-10-25 | $7.55 | $7.74 | 198,400 | — | — |
| 2004-10-22 | $7.58 | $7.77 | 329,200 | — | — |
| 2004-10-21 | $7.76 | $7.96 | 371,000 | — | — |
| 2004-10-20 | $7.60 | $7.79 | 491,800 | — | — |
| 2004-10-19 | $7.64 | $7.84 | 860,800 | — | — |
| 2004-10-18 | $7.90 | $8.10 | 837,700 | — | — |
| 2004-10-15 | $7.63 | $7.83 | 758,900 | — | — |
| 2004-10-14 | $7.60 | $7.79 | 2,892,000 | — | — |
| 2004-10-13 | $7.17 | $7.35 | 602,500 | — | — |
| 2004-10-12 | $6.81 | $6.98 | 943,200 | — | — |
| 2004-10-11 | $6.55 | $6.72 | 45,500 | — | — |
| 2004-10-08 | $6.56 | $6.73 | 291,400 | — | — |
| 2004-10-07 | $6.61 | $6.78 | 294,200 | — | — |
| 2004-10-06 | $6.65 | $6.82 | 504,900 | — | — |
| 2004-10-05 | $6.52 | $6.69 | 630,100 | — | — |
| 2004-10-04 | $6.88 | $7.06 | 398,000 | — | — |
| 2004-10-01 | $6.74 | $6.91 | 199,300 | — | — |
| 2004-09-30 | $6.59 | $6.76 | 863,900 | — | — |
| 2004-09-29 | $6.59 | $6.76 | 441,000 | — | — |
| 2004-09-28 | $6.44 | $6.60 | 439,600 | — | — |
| 2004-09-27 | $6.34 | $6.50 | 570,400 | — | — |
| 2004-09-24 | $6.15 | $6.31 | 610,400 | — | — |
| 2004-09-23 | $6.04 | $6.19 | 431,200 | — | — |
| 2004-09-22 | $5.85 | $6.00 | 517,900 | — | — |
| 2004-09-21 | $5.96 | $6.11 | 219,200 | — | — |
| 2004-09-20 | $5.94 | $6.09 | 257,400 | — | — |
| 2004-09-17 | $5.90 | $6.05 | 375,200 | — | — |
| 2004-09-16 | $5.72 | $5.87 | 234,500 | — | — |
| 2004-09-15 | $5.62 | $5.76 | 276,900 | — | — |
| 2004-09-14 | $5.75 | $5.90 | 213,400 | — | — |
| 2004-09-13 | $5.70 | $5.85 | 336,200 | — | — |
| 2004-09-10 | $5.41 | $5.55 | 270,000 | — | — |
| 2004-09-09 | $5.29 | $5.43 | 581,300 | — | — |
| 2004-09-08 | $5.27 | $5.40 | 98,000 | — | — |
| 2004-09-07 | $5.34 | $5.48 | 178,500 | — | — |
| 2004-09-03 | $5.36 | $5.50 | 222,100 | — | — |
| 2004-09-02 | $5.28 | $5.42 | 307,100 | — | — |
| 2004-09-01 | $5.05 | $5.18 | 215,200 | — | — |
| 2004-08-31 | $5.08 | $5.21 | 232,400 | — | — |
| 2004-08-30 | $5.09 | $5.22 | 205,800 | — | — |
| 2004-08-27 | $4.90 | $5.03 | 249,400 | — | — |
| 2004-08-26 | $4.80 | $4.92 | 332,000 | — | — |
| 2004-08-25 | $4.95 | $5.08 | 199,900 | — | — |
| 2004-08-24 | $4.80 | $4.92 | 149,100 | — | — |
| 2004-08-23 | $4.73 | $4.85 | 36,900 | — | — |
| 2004-08-20 | $4.80 | $4.92 | 351,200 | — | — |
| 2004-08-19 | $4.80 | $4.92 | 182,500 | — | — |
| 2004-08-18 | $4.75 | $4.87 | 628,400 | — | — |
| 2004-08-17 | $4.66 | $4.78 | 55,800 | — | — |
| 2004-08-16 | $4.65 | $4.77 | 48,100 | — | — |
| 2004-08-13 | $4.68 | $4.80 | 157,900 | — | — |
| 2004-08-12 | $4.79 | $4.91 | 192,800 | — | — |
| 2004-08-11 | $4.84 | $4.96 | 643,400 | — | — |
| 2004-08-10 | $4.90 | $5.03 | 238,900 | — | — |
| 2004-08-09 | $4.95 | $5.08 | 246,100 | — | — |
| 2004-08-06 | $4.99 | $5.12 | 204,900 | — | — |
| 2004-08-05 | $5.05 | $5.18 | 50,000 | — | — |
| 2004-08-04 | $5.23 | $5.36 | 130,200 | — | — |
| 2004-08-03 | $5.15 | $5.28 | 54,900 | — | — |
| 2004-08-02 | $5.13 | $5.26 | 34,700 | — | — |
| 2004-07-30 | $5.17 | $5.30 | 120,100 | — | — |
| 2004-07-29 | $5.15 | $5.28 | 90,400 | — | — |
| 2004-07-28 | $5.09 | $5.22 | 102,000 | — | — |
| 2004-07-27 | $5.18 | $5.31 | 80,600 | — | — |
| 2004-07-26 | $5.24 | $5.37 | 41,500 | — | — |
| 2004-07-23 | $5.30 | $5.44 | 86,000 | — | — |
| 2004-07-22 | $5.33 | $5.47 | 43,000 | — | — |
| 2004-07-21 | $5.40 | $5.54 | 75,100 | — | — |
| 2004-07-20 | $5.36 | $5.50 | 407,300 | — | — |
| 2004-07-19 | $5.17 | $5.30 | 106,400 | — | — |
| 2004-07-16 | $5.25 | $5.38 | 148,200 | — | — |
| 2004-07-15 | $5.29 | $5.43 | 707,300 | — | — |
| 2004-07-14 | $5.30 | $5.44 | 311,900 | — | — |
| 2004-07-13 | $5.32 | $5.46 | 611,500 | — | — |
| 2004-07-12 | $5.52 | $5.66 | 737,500 | — | — |
| 2004-07-09 | $5.57 | $5.71 | 41,500 | — | — |
| 2004-07-08 | $5.47 | $5.61 | 199,900 | — | — |
| 2004-07-07 | $5.49 | $5.63 | 403,600 | — | — |
| 2004-07-06 | $5.59 | $5.73 | 573,000 | — | — |
| 2004-07-02 | $5.54 | $5.68 | 265,500 | — | — |
| 2004-07-01 | $5.50 | $5.64 | 206,000 | — | — |
| 2004-06-30 | $5.28 | $5.42 | 124,300 | — | — |
| 2004-06-29 | $5.16 | $5.29 | 37,100 | — | — |
| 2004-06-28 | $5.15 | $5.28 | 69,900 | — | — |
| 2004-06-25 | $5.12 | $5.25 | 216,500 | — | — |
| 2004-06-24 | $5.44 | $5.58 | 135,900 | — | — |
| 2004-06-23 | $5.57 | $5.71 | 359,500 | — | — |
| 2004-06-22 | $5.46 | $5.60 | 153,900 | — | — |
| 2004-06-21 | $5.27 | $5.40 | 101,800 | — | — |
| 2004-06-18 | $5.38 | $5.52 | 140,600 | — | — |
| 2004-06-17 | $5.10 | $5.23 | 304,700 | — | — |
| 2004-06-16 | $5.19 | $5.32 | 193,000 | — | — |
| 2004-06-15 | $5.00 | $5.13 | 187,000 | — | — |
| 2004-06-14 | $4.83 | $4.95 | 274,800 | — | — |
| 2004-06-10 | $5.18 | $5.31 | 128,600 | — | — |
| 2004-06-09 | $5.15 | $5.28 | 205,200 | — | — |
| 2004-06-08 | $5.45 | $5.59 | 152,900 | — | — |
| 2004-06-07 | $5.51 | $5.65 | 257,000 | — | — |
| 2004-06-04 | $5.44 | $5.58 | 151,700 | — | — |
| 2004-06-03 | $5.51 | $5.65 | 160,300 | — | — |
| 2004-06-02 | $5.75 | $5.90 | 235,900 | — | — |
| 2004-06-01 | $5.84 | $5.99 | 360,000 | — | — |
| 2004-05-28 | $5.63 | $5.77 | 168,200 | — | — |
| 2004-05-27 | $5.52 | $5.66 | 236,100 | — | — |
| 2004-05-26 | $5.40 | $5.54 | 505,300 | — | — |
| 2004-05-25 | $5.20 | $5.30 | 218,400 | — | — |
| 2004-05-24 | $5.41 | $5.52 | 547,300 | — | — |
| 2004-05-21 | $5.34 | $5.45 | 506,300 | — | — |
| 2004-05-20 | $5.21 | $5.31 | 294,000 | — | — |
| 2004-05-19 | $5.21 | $5.31 | 1,041,000 | — | — |
| 2004-05-18 | $5.00 | $5.10 | 888,300 | — | — |
| 2004-05-17 | $4.95 | $5.05 | 411,500 | — | — |
| 2004-05-14 | $5.29 | $5.39 | 650,100 | — | — |
| 2004-05-13 | $5.48 | $5.59 | 521,000 | — | — |
| 2004-05-12 | $5.43 | $5.54 | 446,900 | — | — |
| 2004-05-11 | $5.60 | $5.71 | 595,500 | — | — |
| 2004-05-10 | $5.30 | $5.40 | 632,600 | — | — |
| 2004-05-07 | $6.09 | $6.21 | 1,015,200 | — | — |
| 2004-05-06 | $6.59 | $6.72 | 638,800 | — | — |
| 2004-05-05 | $7.14 | $7.28 | 370,300 | — | — |
| 2004-05-04 | $7.00 | $7.14 | 172,800 | — | — |
| 2004-05-03 | $6.96 | $7.10 | 307,800 | — | — |
| 2004-04-30 | $7.13 | $7.27 | 151,000 | — | — |
| 2004-04-29 | $7.13 | $7.27 | 376,000 | — | — |
| 2004-04-28 | $7.58 | $7.73 | 190,400 | — | — |
| 2004-04-27 | $7.94 | $8.10 | 214,500 | — | — |
| 2004-04-26 | $8.02 | $8.18 | 505,500 | — | — |
| 2004-04-23 | $7.68 | $7.83 | 944,100 | — | — |
| 2004-04-22 | $7.11 | $7.25 | 250,600 | — | — |
| 2004-04-21 | $7.14 | $7.28 | 496,400 | — | — |
| 2004-04-20 | $7.58 | $7.73 | 257,000 | — | — |
| 2004-04-19 | $7.81 | $7.96 | 84,900 | — | — |
| 2004-04-16 | $8.11 | $8.27 | 59,300 | — | — |
| 2004-04-15 | $8.12 | $8.28 | 137,200 | — | — |
| 2004-04-14 | $8.20 | $8.36 | 120,600 | — | — |
| 2004-04-13 | $8.39 | $8.56 | 47,000 | — | — |
| 2004-04-12 | $8.22 | $8.38 | 82,200 | — | — |
| 2004-04-08 | $8.36 | $8.52 | 39,400 | — | — |
| 2004-04-07 | $8.20 | $8.36 | 337,200 | — | — |
| 2004-04-06 | $8.20 | $8.36 | 167,800 | — | — |
| 2004-04-05 | $8.51 | $8.68 | 39,500 | — | — |
| 2004-04-02 | $8.26 | $8.42 | 111,500 | — | — |
| 2004-04-01 | $8.48 | $8.65 | 86,600 | — | — |
| 2004-03-31 | $8.52 | $8.69 | 124,600 | — | — |
| 2004-03-30 | $8.25 | $8.41 | 253,400 | — | — |
| 2004-03-29 | $8.25 | $8.41 | 311,500 | — | — |
| 2004-03-26 | $8.50 | $8.67 | 187,000 | — | — |
| 2004-03-25 | $8.80 | $8.97 | 181,400 | — | — |
| 2004-03-24 | $8.83 | $9.00 | 222,000 | — | — |
| 2004-03-23 | $8.73 | $8.90 | 256,400 | — | — |
| 2004-03-22 | $8.77 | $8.94 | 190,800 | — | — |
| 2004-03-19 | $8.77 | $8.94 | 72,600 | — | — |
| 2004-03-18 | $8.63 | $8.80 | 43,800 | — | — |
| 2004-03-17 | $8.78 | $8.95 | 83,500 | — | — |
| 2004-03-16 | $8.50 | $8.67 | 81,000 | — | — |
| 2004-03-15 | $8.54 | $8.71 | 177,500 | — | — |
| 2004-03-12 | $8.57 | $8.74 | 139,400 | — | — |
| 2004-03-11 | $8.33 | $8.49 | 194,800 | — | — |
| 2004-03-10 | $8.55 | $8.72 | 367,700 | — | — |
| 2004-03-09 | $8.50 | $8.67 | 481,100 | — | — |
| 2004-03-08 | $7.94 | $8.10 | 482,300 | — | — |
| 2004-03-05 | $7.76 | $7.91 | 567,500 | — | — |
| 2004-03-04 | $8.25 | $8.41 | 126,500 | — | — |
| 2004-03-03 | $8.53 | $8.70 | 35,800 | — | — |
| 2004-03-02 | $8.53 | $8.70 | 168,700 | — | — |
| 2004-03-01 | $8.45 | $8.62 | 207,400 | — | — |
| 2004-02-27 | $8.25 | $8.41 | 69,900 | — | — |
| 2004-02-26 | $8.27 | $8.43 | 79,400 | — | — |
| 2004-02-25 | $8.27 | $8.43 | 313,800 | — | — |
| 2004-02-24 | $8.21 | $8.37 | 423,800 | — | — |
| 2004-02-23 | $8.44 | $8.61 | 300,700 | — | — |
| 2004-02-20 | $8.00 | $8.16 | 227,000 | — | — |
| 2004-02-19 | $7.61 | $7.76 | 148,000 | — | — |
| 2004-02-18 | $7.75 | $7.90 | 424,600 | — | — |
| 2004-02-17 | $7.71 | $7.86 | 493,000 | — | — |
| 2004-02-13 | $7.63 | $7.78 | 363,400 | — | — |
| 2004-02-12 | $7.44 | $7.59 | 543,500 | — | — |
| 2004-02-11 | $7.00 | $7.14 | 459,500 | — | — |
| 2004-02-10 | $6.81 | $6.94 | 356,900 | — | — |
| 2004-02-09 | $7.25 | $7.39 | 238,200 | — | — |
| 2004-02-06 | $7.04 | $7.18 | 851,700 | — | — |
| 2004-02-05 | $7.24 | $7.38 | 145,900 | — | — |
| 2004-02-04 | $7.49 | $7.64 | 227,900 | — | — |
| 2004-02-03 | $7.61 | $7.76 | 180,500 | — | — |
| 2004-02-02 | $7.50 | $7.65 | 154,300 | — | — |
| 2004-01-30 | $7.39 | $7.54 | 160,800 | — | — |
| 2004-01-29 | $7.43 | $7.58 | 285,600 | — | — |
| 2004-01-28 | $7.72 | $7.87 | 369,300 | — | — |
| 2004-01-27 | $8.37 | $8.53 | 568,900 | — | — |
| 2004-01-26 | $8.00 | $8.16 | 717,100 | — | — |
| 2004-01-23 | $8.20 | $8.36 | 676,300 | — | — |
| 2004-01-22 | $8.66 | $8.83 | 312,500 | — | — |
| 2004-01-21 | $8.50 | $8.67 | 200,300 | — | — |
| 2004-01-20 | $8.85 | $9.02 | 608,300 | — | — |
| 2004-01-16 | $8.47 | $8.64 | 452,100 | — | — |
| 2004-01-15 | $8.13 | $8.29 | 200,000 | — | — |
| 2004-01-14 | $7.95 | $8.11 | 245,600 | — | — |
| 2004-01-13 | $8.13 | $8.29 | 248,100 | — | — |
| 2004-01-12 | $7.65 | $7.80 | 199,200 | — | — |
| 2004-01-09 | $7.62 | $7.77 | 283,600 | — | — |
| 2004-01-08 | $7.31 | $7.45 | 600,500 | — | — |
| 2004-01-07 | $7.45 | $7.60 | 204,000 | — | — |
| 2004-01-06 | $7.46 | $7.61 | 521,400 | — | — |
| 2004-01-05 | $7.38 | $7.53 | 202,500 | — | — |
| 2004-01-02 | $7.09 | $7.23 | 222,500 | — | — |