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
- 1994-10-11 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 | $10.13 | $19.10 | 24,677 | — | — |
| 2004-12-30 | $10.02 | $18.90 | 50,409 | — | — |
| 2004-12-29 | $10.03 | $18.92 | 51,147 | — | — |
| 2004-12-28 | $9.98 | $18.83 | 22,357 | — | — |
| 2004-12-27 | $9.95 | $18.76 | 26,997 | — | — |
| 2004-12-23 | $9.95 | $18.76 | 9,280 | — | — |
| 2004-12-22 | $9.82 | $18.53 | 48,511 | — | — |
| 2004-12-21 | $9.80 | $18.49 | 31,110 | — | — |
| 2004-12-20 | $9.69 | $18.28 | 48,089 | — | — |
| 2004-12-17 | $9.69 | $18.28 | 22,146 | — | — |
| 2004-12-16 | $9.67 | $18.24 | 34,696 | — | — |
| 2004-12-15 | $9.70 | $18.30 | 24,994 | — | — |
| 2004-12-14 | $9.68 | $18.26 | 18,983 | — | — |
| 2004-12-13 | $9.62 | $18.15 | 15,186 | — | — |
| 2004-12-10 | $9.58 | $18.06 | 18,983 | — | — |
| 2004-12-09 | $9.57 | $18.05 | 21,197 | — | — |
| 2004-12-08 | $9.53 | $17.97 | 8,964 | — | — |
| 2004-12-07 | $9.59 | $18.08 | 24,255 | — | — |
| 2004-12-06 | $9.69 | $18.28 | 15,713 | — | — |
| 2004-12-03 | $9.66 | $18.23 | 16,557 | — | — |
| 2004-12-02 | $9.66 | $18.23 | 50,936 | — | — |
| 2004-12-01 | $9.70 | $18.30 | 48,511 | — | — |
| 2004-11-30 | $9.52 | $17.96 | 46,191 | — | — |
| 2004-11-29 | $9.47 | $17.87 | 25,205 | — | — |
| 2004-11-26 | $9.43 | $17.78 | 12,444 | — | — |
| 2004-11-24 | $9.43 | $17.80 | 13,921 | — | — |
| 2004-11-23 | $9.42 | $17.76 | 11,811 | — | — |
| 2004-11-22 | $9.34 | $17.62 | 29,634 | — | — |
| 2004-11-19 | $9.30 | $17.55 | 26,892 | — | — |
| 2004-11-18 | $9.39 | $17.71 | 15,608 | — | — |
| 2004-11-17 | $9.34 | $17.62 | 45,980 | — | — |
| 2004-11-16 | $9.24 | $17.42 | 18,139 | — | — |
| 2004-11-15 | $9.23 | $17.40 | 9,175 | — | — |
| 2004-11-12 | $9.18 | $17.31 | 40,391 | — | — |
| 2004-11-11 | $9.08 | $17.13 | 45,980 | — | — |
| 2004-11-10 | $9.06 | $17.08 | 12,444 | — | — |
| 2004-11-09 | $9.04 | $17.04 | 16,557 | — | — |
| 2004-11-08 | $9.05 | $17.06 | 12,550 | — | — |
| 2004-11-05 | $9.04 | $17.04 | 11,390 | — | — |
| 2004-11-04 | $9.06 | $17.08 | 31,321 | — | — |
| 2004-11-03 | $8.95 | $16.88 | 26,259 | — | — |
| 2004-11-02 | $8.89 | $16.76 | 55,366 | — | — |
| 2004-11-01 | $8.77 | $16.54 | 19,088 | — | — |
| 2004-10-29 | $8.74 | $16.49 | 10,651 | — | — |
| 2004-10-28 | $8.76 | $16.53 | 7,066 | — | — |
| 2004-10-27 | $8.70 | $16.42 | 44,714 | — | — |
| 2004-10-26 | $8.65 | $16.31 | 29,423 | — | — |
| 2004-10-25 | $8.57 | $16.17 | 9,702 | — | — |
| 2004-10-22 | $8.66 | $16.33 | 16,557 | — | — |
| 2004-10-21 | $8.62 | $16.26 | 7,171 | — | — |
| 2004-10-20 | $8.70 | $16.40 | 16,030 | — | — |
| 2004-10-19 | $8.66 | $16.33 | 20,037 | — | — |
| 2004-10-18 | $8.67 | $16.35 | 12,339 | — | — |
| 2004-10-15 | $8.68 | $16.37 | 7,277 | — | — |
| 2004-10-14 | $8.64 | $16.29 | 10,019 | — | — |
| 2004-10-13 | $8.69 | $16.38 | 9,597 | — | — |
| 2004-10-12 | $8.75 | $16.51 | 8,542 | — | — |
| 2004-10-11 | $8.70 | $16.42 | 14,448 | — | — |
| 2004-10-08 | $8.67 | $16.35 | 9,386 | — | — |
| 2004-10-07 | $8.68 | $16.37 | 30,372 | — | — |
| 2004-10-06 | $8.70 | $16.42 | 43,449 | — | — |
| 2004-10-05 | $8.71 | $16.44 | 33,430 | — | — |
| 2004-10-04 | $8.68 | $16.37 | 13,604 | — | — |
| 2004-10-01 | $8.59 | $16.20 | 19,404 | — | — |
| 2004-09-30 | $8.47 | $15.97 | 3,586 | — | — |
| 2004-09-29 | $8.46 | $15.95 | 5,062 | — | — |
| 2004-09-28 | $8.40 | $15.85 | 11,390 | — | — |
| 2004-09-27 | $8.36 | $15.77 | 12,022 | — | — |
| 2004-09-24 | $8.39 | $15.83 | 10,124 | — | — |
| 2004-09-23 | $8.44 | $15.92 | 15,081 | — | — |
| 2004-09-22 | $8.52 | $16.06 | 27,419 | — | — |
| 2004-09-21 | $8.57 | $16.17 | 39,336 | — | — |
| 2004-09-20 | $8.48 | $15.99 | 12,339 | — | — |
| 2004-09-17 | $8.52 | $16.06 | 9,808 | — | — |
| 2004-09-16 | $8.45 | $15.94 | 21,830 | — | — |
| 2004-09-15 | $8.47 | $15.97 | 9,280 | — | — |
| 2004-09-14 | $8.41 | $15.86 | 14,342 | — | — |
| 2004-09-13 | $8.45 | $15.94 | 21,303 | — | — |
| 2004-09-10 | $8.34 | $15.74 | 8,331 | — | — |
| 2004-09-09 | $8.32 | $15.69 | 15,397 | — | — |
| 2004-09-08 | $8.27 | $15.60 | 19,193 | — | — |
| 2004-09-07 | $8.35 | $15.76 | 15,502 | — | — |
| 2004-09-03 | $8.25 | $15.56 | 7,698 | — | — |
| 2004-09-02 | $8.27 | $15.60 | 9,491 | — | — |
| 2004-09-01 | $8.17 | $15.42 | 17,401 | — | — |
| 2004-08-31 | $8.21 | $15.49 | 5,167 | — | — |
| 2004-08-30 | $8.23 | $15.52 | 21,830 | — | — |
| 2004-08-27 | $8.25 | $15.56 | 13,077 | — | — |
| 2004-08-26 | $8.26 | $15.58 | 14,764 | — | — |
| 2004-08-25 | $8.29 | $15.63 | 14,975 | — | — |
| 2004-08-24 | $8.33 | $15.70 | 14,237 | — | — |
| 2004-08-23 | $8.27 | $15.60 | 11,495 | — | — |
| 2004-08-20 | $8.20 | $15.47 | 14,342 | — | — |
| 2004-08-19 | $8.16 | $15.40 | 16,135 | — | — |
| 2004-08-18 | $8.18 | $15.44 | 9,280 | — | — |
| 2004-08-17 | $8.05 | $15.18 | 9,491 | — | — |
| 2004-08-16 | $8.10 | $15.27 | 28,263 | — | — |
| 2004-08-13 | $7.91 | $14.92 | 25,310 | — | — |
| 2004-08-12 | $7.91 | $14.92 | 7,698 | — | — |
| 2004-08-11 | $7.96 | $15.01 | 11,073 | — | — |
| 2004-08-10 | $7.95 | $14.99 | 8,859 | — | — |
| 2004-08-09 | $7.91 | $14.92 | 5,800 | — | — |
| 2004-08-06 | $7.97 | $15.02 | 11,284 | — | — |
| 2004-08-05 | $8.08 | $15.24 | 86,160 | — | — |
| 2004-08-04 | $8.17 | $15.42 | 10,019 | — | — |
| 2004-08-03 | $8.24 | $15.54 | 8,648 | — | — |
| 2004-08-02 | $8.23 | $15.52 | 16,873 | — | — |
| 2004-07-30 | $8.22 | $15.51 | 6,328 | — | — |
| 2004-07-29 | $8.18 | $15.44 | 16,979 | — | — |
| 2004-07-28 | $8.16 | $15.40 | 22,146 | — | — |
| 2004-07-27 | $8.19 | $15.45 | 6,222 | — | — |
| 2004-07-26 | $8.21 | $15.49 | 26,786 | — | — |
| 2004-07-23 | $8.27 | $15.60 | 7,277 | — | — |
| 2004-07-22 | $8.34 | $15.72 | 7,698 | — | — |
| 2004-07-21 | $8.34 | $15.74 | 17,190 | — | — |
| 2004-07-20 | $8.38 | $15.81 | 13,921 | — | — |
| 2004-07-19 | $8.32 | $15.69 | 6,644 | — | — |
| 2004-07-16 | $8.31 | $15.67 | 15,081 | — | — |
| 2004-07-15 | $8.37 | $15.79 | 8,964 | — | — |
| 2004-07-14 | $8.36 | $15.77 | 29,634 | — | — |
| 2004-07-13 | $8.39 | $15.83 | 12,866 | — | — |
| 2004-07-12 | $8.36 | $15.77 | 32,059 | — | — |
| 2004-07-09 | $8.35 | $15.76 | 25,732 | — | — |
| 2004-07-08 | $8.36 | $15.77 | 32,903 | — | — |
| 2004-07-07 | $8.52 | $16.08 | 17,612 | — | — |
| 2004-07-06 | $8.53 | $16.10 | 26,576 | — | — |
| 2004-07-02 | $8.60 | $16.22 | 22,884 | — | — |
| 2004-07-01 | $8.61 | $16.24 | 21,303 | — | — |
| 2004-06-30 | $8.69 | $16.38 | 7,804 | — | — |
| 2004-06-29 | $8.64 | $16.29 | 23,728 | — | — |
| 2004-06-28 | $8.59 | $16.20 | 17,190 | — | — |
| 2004-06-25 | $8.60 | $16.22 | 19,404 | — | — |
| 2004-06-24 | $8.62 | $16.26 | 13,288 | — | — |
| 2004-06-23 | $8.61 | $16.24 | 8,331 | — | — |
| 2004-06-22 | $8.59 | $16.20 | 8,859 | — | — |
| 2004-06-21 | $8.60 | $16.22 | 11,706 | — | — |
| 2004-06-18 | $8.63 | $16.28 | 13,921 | — | — |
| 2004-06-17 | $8.59 | $16.20 | 12,233 | — | — |
| 2004-06-16 | $8.66 | $16.33 | 17,928 | — | — |
| 2004-06-15 | $8.67 | $16.35 | 13,604 | — | — |
| 2004-06-14 | $8.70 | $16.40 | 9,175 | — | — |
| 2004-06-10 | $8.71 | $16.44 | 15,924 | — | — |
| 2004-06-09 | $8.68 | $16.37 | 7,593 | — | — |
| 2004-06-08 | $8.74 | $16.49 | 6,117 | — | — |
| 2004-06-07 | $8.72 | $16.45 | 12,444 | — | — |
| 2004-06-04 | $8.69 | $16.38 | 7,698 | — | — |
| 2004-06-03 | $8.62 | $16.26 | 6,960 | — | — |
| 2004-06-02 | $8.75 | $16.51 | 6,855 | — | — |
| 2004-06-01 | $8.60 | $16.22 | 10,335 | — | — |
| 2004-05-28 | $8.64 | $16.29 | 10,968 | — | — |
| 2004-05-27 | $8.66 | $16.33 | 12,550 | — | — |
| 2004-05-26 | $8.58 | $16.19 | 10,019 | — | — |
| 2004-05-25 | $8.59 | $16.20 | 14,870 | — | — |
| 2004-05-24 | $8.39 | $15.83 | 25,732 | — | — |
| 2004-05-21 | $8.33 | $15.70 | 15,819 | — | — |
| 2004-05-20 | $8.22 | $15.51 | 10,968 | — | — |
| 2004-05-19 | $8.26 | $15.58 | 6,644 | — | — |
| 2004-05-18 | $8.15 | $15.38 | 10,546 | — | — |
| 2004-05-17 | $8.15 | $15.38 | 8,226 | — | — |
| 2004-05-14 | $8.30 | $15.65 | 12,760 | — | — |
| 2004-05-13 | $8.34 | $15.74 | 15,081 | — | — |
| 2004-05-12 | $8.30 | $15.65 | 14,131 | — | — |
| 2004-05-11 | $8.42 | $15.88 | 39,863 | — | — |
| 2004-05-10 | $8.53 | $16.10 | 22,041 | — | — |
| 2004-05-07 | $8.68 | $16.37 | 6,960 | — | — |
| 2004-05-06 | $8.81 | $16.62 | 11,390 | — | — |
| 2004-05-05 | $8.96 | $16.90 | 6,644 | — | — |
| 2004-05-04 | $8.90 | $16.79 | 7,488 | — | — |
| 2004-05-03 | $8.89 | $16.78 | 8,753 | — | — |
| 2004-04-30 | $8.91 | $16.81 | 5,484 | — | — |
| 2004-04-29 | $8.91 | $16.81 | 16,873 | — | — |
| 2004-04-28 | $9.01 | $16.99 | 13,815 | — | — |
| 2004-04-27 | $9.11 | $17.19 | 21,514 | — | — |
| 2004-04-26 | $9.09 | $17.15 | 13,815 | — | — |
| 2004-04-23 | $9.15 | $17.26 | 10,546 | — | — |
| 2004-04-22 | $9.20 | $17.35 | 33,219 | — | — |
| 2004-04-21 | $9.06 | $17.08 | 11,284 | — | — |
| 2004-04-20 | $8.96 | $16.90 | 51,464 | — | — |
| 2004-04-19 | $9.03 | $17.03 | 8,859 | — | — |
| 2004-04-16 | $9.03 | $17.03 | 18,244 | — | — |
| 2004-04-15 | $9.03 | $17.03 | 9,702 | — | — |
| 2004-04-14 | $9.11 | $17.19 | 16,557 | — | — |
| 2004-04-13 | $9.25 | $17.44 | 16,452 | — | — |
| 2004-04-12 | $9.42 | $17.76 | 26,470 | — | — |
| 2004-04-08 | $9.25 | $17.44 | 27,947 | — | — |
| 2004-04-07 | $9.25 | $17.44 | 11,706 | — | — |
| 2004-04-06 | $9.30 | $17.55 | 31,743 | — | — |
| 2004-04-05 | $9.25 | $17.44 | 118,430 | — | — |
| 2004-04-02 | $9.02 | $17.01 | 34,696 | — | — |
| 2004-04-01 | $8.96 | $16.90 | 35,961 | — | — |
| 2004-03-31 | $8.85 | $16.69 | 14,237 | — | — |
| 2004-03-30 | $8.82 | $16.63 | 10,019 | — | — |
| 2004-03-29 | $8.77 | $16.54 | 28,052 | — | — |
| 2004-03-26 | $8.64 | $16.29 | 16,768 | — | — |
| 2004-03-25 | $8.65 | $16.31 | 19,615 | — | — |
| 2004-03-24 | $8.52 | $16.06 | 16,030 | — | — |
| 2004-03-23 | $8.58 | $16.19 | 9,386 | — | — |
| 2004-03-22 | $8.63 | $16.28 | 9,702 | — | — |
| 2004-03-19 | $8.77 | $16.54 | 20,564 | — | — |
| 2004-03-18 | $8.85 | $16.69 | 5,800 | — | — |
| 2004-03-17 | $8.88 | $16.74 | 22,990 | — | — |
| 2004-03-16 | $8.74 | $16.49 | 28,052 | — | — |
| 2004-03-15 | $8.88 | $16.74 | 14,870 | — | — |
| 2004-03-12 | $9.04 | $17.04 | 21,830 | — | — |
| 2004-03-11 | $8.99 | $16.96 | 24,150 | — | — |
| 2004-03-10 | $9.13 | $17.22 | 19,932 | — | — |
| 2004-03-09 | $9.28 | $17.51 | 35,223 | — | — |
| 2004-03-08 | $9.22 | $17.38 | 12,760 | — | — |
| 2004-03-05 | $9.21 | $17.37 | 8,648 | — | — |
| 2004-03-04 | $9.20 | $17.35 | 6,433 | — | — |
| 2004-03-03 | $9.22 | $17.38 | 6,011 | — | — |
| 2004-03-02 | $9.27 | $17.49 | 14,026 | — | — |
| 2004-03-01 | $9.25 | $17.44 | 11,284 | — | — |
| 2004-02-27 | $9.16 | $17.28 | 8,226 | — | — |
| 2004-02-26 | $9.14 | $17.24 | 10,968 | — | — |
| 2004-02-25 | $9.19 | $17.33 | 13,077 | — | — |
| 2004-02-24 | $9.20 | $17.35 | 12,866 | — | — |
| 2004-02-23 | $9.28 | $17.51 | 18,033 | — | — |
| 2004-02-20 | $9.43 | $17.78 | 14,237 | — | — |
| 2004-02-19 | $9.48 | $17.89 | 49,355 | — | — |
| 2004-02-18 | $9.46 | $17.85 | 30,794 | — | — |
| 2004-02-17 | $9.45 | $17.83 | 21,724 | — | — |
| 2004-02-13 | $9.29 | $17.53 | 23,834 | — | — |
| 2004-02-12 | $9.36 | $17.65 | 21,303 | — | — |
| 2004-02-11 | $9.31 | $17.56 | 27,841 | — | — |
| 2004-02-10 | $9.07 | $17.12 | 10,019 | — | — |
| 2004-02-09 | $9.04 | $17.04 | 10,440 | — | — |
| 2004-02-06 | $8.94 | $16.87 | 26,365 | — | — |
| 2004-02-05 | $8.84 | $16.67 | 21,303 | — | — |
| 2004-02-04 | $8.86 | $16.70 | 18,666 | — | — |
| 2004-02-03 | $8.95 | $16.88 | 15,186 | — | — |
| 2004-02-02 | $9.07 | $17.10 | 7,909 | — | — |
| 2004-01-30 | $9.10 | $17.17 | 29,212 | — | — |
| 2004-01-29 | $9.16 | $17.28 | 29,423 | — | — |
| 2004-01-28 | $9.25 | $17.44 | 36,278 | — | — |
| 2004-01-27 | $9.34 | $17.62 | 33,852 | — | — |
| 2004-01-26 | $9.40 | $17.72 | 50,936 | — | — |
| 2004-01-23 | $9.29 | $17.53 | 57,475 | — | — |
| 2004-01-22 | $9.25 | $17.44 | 37,016 | — | — |
| 2004-01-21 | $9.17 | $17.30 | 25,310 | — | — |
| 2004-01-20 | $9.16 | $17.28 | 51,147 | — | — |
| 2004-01-16 | $9.11 | $17.19 | 14,553 | — | — |
| 2004-01-15 | $9.06 | $17.08 | 21,619 | — | — |
| 2004-01-14 | $9.07 | $17.10 | 22,674 | — | — |
| 2004-01-13 | $9.03 | $17.03 | 13,604 | — | — |
| 2004-01-12 | $9.20 | $17.35 | 38,387 | — | — |
| 2004-01-09 | $9.07 | $17.10 | 29,423 | — | — |
| 2004-01-08 | $9.10 | $17.17 | 33,852 | — | — |
| 2004-01-07 | $8.84 | $16.67 | 41,129 | — | — |
| 2004-01-06 | $8.78 | $16.56 | 19,510 | — | — |
| 2004-01-05 | $8.72 | $16.45 | 18,983 | — | — |
| 2004-01-02 | $8.65 | $16.31 | 17,928 | — | — |