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
- 1980-03-17 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 | $9.42 | $17.39 | 6,592 | — | — |
| 2004-12-30 | $9.56 | $17.66 | 6,104 | — | — |
| 2004-12-29 | $9.63 | $17.77 | 2,930 | — | — |
| 2004-12-28 | $9.83 | $18.14 | 15,869 | — | — |
| 2004-12-27 | $9.65 | $17.81 | 4,395 | — | — |
| 2004-12-23 | $9.76 | $18.03 | 4,150 | — | — |
| 2004-12-22 | $9.91 | $18.30 | 6,348 | — | — |
| 2004-12-21 | $9.76 | $18.03 | 6,348 | — | — |
| 2004-12-20 | $9.65 | $17.82 | 7,812 | — | — |
| 2004-12-17 | $9.77 | $18.04 | 20,752 | — | — |
| 2004-12-16 | $9.83 | $18.15 | 9,033 | — | — |
| 2004-12-15 | $10.04 | $18.54 | 16,357 | — | — |
| 2004-12-14 | $10.02 | $18.50 | 20,996 | — | — |
| 2004-12-13 | $9.85 | $18.19 | 44,678 | — | — |
| 2004-12-10 | $9.71 | $17.92 | 20,264 | — | — |
| 2004-12-09 | $9.30 | $17.17 | 12,207 | — | — |
| 2004-12-08 | $9.28 | $17.13 | 10,254 | — | — |
| 2004-12-07 | $9.11 | $16.82 | 12,939 | — | — |
| 2004-12-06 | $9.47 | $17.49 | 1,221 | — | — |
| 2004-12-03 | $9.52 | $17.58 | 12,695 | — | — |
| 2004-12-02 | $9.63 | $17.78 | 15,137 | — | — |
| 2004-12-01 | $9.61 | $17.73 | 23,682 | — | — |
| 2004-11-30 | $9.38 | $17.32 | 19,531 | — | — |
| 2004-11-29 | $9.34 | $17.24 | 13,672 | — | — |
| 2004-11-26 | $9.09 | $16.79 | 4,639 | — | — |
| 2004-11-24 | $9.11 | $16.83 | 11,475 | — | — |
| 2004-11-23 | $9.11 | $16.83 | 12,207 | — | — |
| 2004-11-22 | $9.11 | $16.83 | 27,344 | — | — |
| 2004-11-19 | $9.01 | $16.64 | 10,254 | — | — |
| 2004-11-18 | $9.15 | $16.90 | 4,639 | — | — |
| 2004-11-17 | $9.22 | $17.02 | 39,062 | — | — |
| 2004-11-16 | $9.10 | $16.80 | 35,156 | — | — |
| 2004-11-15 | $9.07 | $16.75 | 2,441 | — | — |
| 2004-11-12 | $9.07 | $16.75 | 9,521 | — | — |
| 2004-11-11 | $9.07 | $16.75 | 11,475 | — | — |
| 2004-11-10 | $9.05 | $16.71 | 20,752 | — | — |
| 2004-11-09 | $9.01 | $16.64 | 7,324 | — | — |
| 2004-11-08 | $8.89 | $16.30 | 23,437 | — | — |
| 2004-11-05 | $8.89 | $16.30 | 8,545 | — | — |
| 2004-11-04 | $9.09 | $16.68 | 21,729 | — | — |
| 2004-11-03 | $9.03 | $16.57 | 12,207 | — | — |
| 2004-11-02 | $8.89 | $16.31 | 11,963 | — | — |
| 2004-11-01 | $9.03 | $16.57 | 10,010 | — | — |
| 2004-10-29 | $8.89 | $16.30 | 7,568 | — | — |
| 2004-10-28 | $9.01 | $16.53 | 7,812 | — | — |
| 2004-10-27 | $9.07 | $16.64 | 20,020 | — | — |
| 2004-10-26 | $9.07 | $16.64 | 23,682 | — | — |
| 2004-10-25 | $9.05 | $16.60 | 12,939 | — | — |
| 2004-10-22 | $8.91 | $16.35 | 21,729 | — | — |
| 2004-10-21 | $9.23 | $16.94 | 10,254 | — | — |
| 2004-10-20 | $9.22 | $16.91 | 4,150 | — | — |
| 2004-10-19 | $9.18 | $16.83 | 13,916 | — | — |
| 2004-10-18 | $9.02 | $16.54 | 7,812 | — | — |
| 2004-10-15 | $8.95 | $16.42 | 10,498 | — | — |
| 2004-10-14 | $8.82 | $16.18 | 19,287 | — | — |
| 2004-10-13 | $8.68 | $15.93 | 13,672 | — | — |
| 2004-10-12 | $8.77 | $16.08 | 11,230 | — | — |
| 2004-10-11 | $8.79 | $16.12 | 19,775 | — | — |
| 2004-10-08 | $8.81 | $16.15 | 8,057 | — | — |
| 2004-10-07 | $9.01 | $16.53 | 22,217 | — | — |
| 2004-10-06 | $9.32 | $17.09 | 9,033 | — | — |
| 2004-10-05 | $9.26 | $16.98 | 13,916 | — | — |
| 2004-10-04 | $9.07 | $16.64 | 14,648 | — | — |
| 2004-10-01 | $8.74 | $16.04 | 19,043 | — | — |
| 2004-09-30 | $8.34 | $15.30 | 7,568 | — | — |
| 2004-09-29 | $8.35 | $15.32 | 4,150 | — | — |
| 2004-09-28 | $8.34 | $15.30 | 5,371 | — | — |
| 2004-09-27 | $8.36 | $15.34 | 4,883 | — | — |
| 2004-09-24 | $8.49 | $15.58 | 10,254 | — | — |
| 2004-09-23 | $8.33 | $15.27 | 3,418 | — | — |
| 2004-09-22 | $8.20 | $15.03 | 31,006 | — | — |
| 2004-09-21 | $8.44 | $15.48 | 6,592 | — | — |
| 2004-09-20 | $8.34 | $15.29 | 25,635 | — | — |
| 2004-09-17 | $8.42 | $15.44 | 32,227 | — | — |
| 2004-09-16 | $8.54 | $15.67 | 12,695 | — | — |
| 2004-09-15 | $8.64 | $15.85 | 9,277 | — | — |
| 2004-09-14 | $8.52 | $15.64 | 3,662 | — | — |
| 2004-09-13 | $8.66 | $15.88 | 26,123 | — | — |
| 2004-09-10 | $8.85 | $16.23 | 21,057 | — | — |
| 2004-09-09 | $8.76 | $16.07 | 20,142 | — | — |
| 2004-09-08 | $8.74 | $16.02 | 4,578 | — | — |
| 2004-09-07 | $8.84 | $16.21 | 11,292 | — | — |
| 2004-09-03 | $8.76 | $16.07 | 16,785 | — | — |
| 2004-09-02 | $8.84 | $16.22 | 23,499 | — | — |
| 2004-09-01 | $8.75 | $16.05 | 10,376 | — | — |
| 2004-08-31 | $8.78 | $16.11 | 3,662 | — | — |
| 2004-08-30 | $8.85 | $16.23 | 12,512 | — | — |
| 2004-08-27 | $8.88 | $16.29 | 8,850 | — | — |
| 2004-08-26 | $8.81 | $16.17 | 8,850 | — | — |
| 2004-08-25 | $8.68 | $15.93 | 20,142 | — | — |
| 2004-08-24 | $8.88 | $16.28 | 7,324 | — | — |
| 2004-08-23 | $8.82 | $16.18 | 6,714 | — | — |
| 2004-08-20 | $8.94 | $16.40 | 26,550 | — | — |
| 2004-08-19 | $8.89 | $16.31 | 21,362 | — | — |
| 2004-08-18 | $9.03 | $16.57 | 28,992 | — | — |
| 2004-08-17 | $8.88 | $16.30 | 10,681 | — | — |
| 2004-08-16 | $8.96 | $16.44 | 7,324 | — | — |
| 2004-08-13 | $8.90 | $16.33 | 9,155 | — | — |
| 2004-08-12 | $8.91 | $16.34 | 34,790 | — | — |
| 2004-08-11 | $9.02 | $16.54 | 23,804 | — | — |
| 2004-08-10 | $8.91 | $16.27 | 14,954 | — | — |
| 2004-08-09 | $8.63 | $15.75 | 32,349 | — | — |
| 2004-08-06 | $8.84 | $16.13 | 23,193 | — | — |
| 2004-08-05 | $8.88 | $16.21 | 39,978 | — | — |
| 2004-08-04 | $9.04 | $16.49 | 85,144 | — | — |
| 2004-08-03 | $8.55 | $15.61 | 32,349 | — | — |
| 2004-08-02 | $8.32 | $15.19 | 12,207 | — | — |
| 2004-07-30 | $8.37 | $15.28 | 11,597 | — | — |
| 2004-07-29 | $8.40 | $15.34 | 36,011 | — | — |
| 2004-07-28 | $8.32 | $15.19 | 21,973 | — | — |
| 2004-07-27 | $8.25 | $15.06 | 33,569 | — | — |
| 2004-07-26 | $7.83 | $14.30 | 26,855 | — | — |
| 2004-07-23 | $7.73 | $14.11 | 24,719 | — | — |
| 2004-07-22 | $7.81 | $14.24 | 27,771 | — | — |
| 2004-07-21 | $7.95 | $14.50 | 26,550 | — | — |
| 2004-07-20 | $8.11 | $14.80 | 140,381 | — | — |
| 2004-07-19 | $8.26 | $15.07 | 16,479 | — | — |
| 2004-07-16 | $8.11 | $14.81 | 23,499 | — | — |
| 2004-07-15 | $8.32 | $15.19 | 6,409 | — | — |
| 2004-07-14 | $8.38 | $15.28 | 4,272 | — | — |
| 2004-07-13 | $8.48 | $15.48 | 5,798 | — | — |
| 2004-07-12 | $8.50 | $15.51 | 15,564 | — | — |
| 2004-07-09 | $8.45 | $15.43 | 10,071 | — | — |
| 2004-07-08 | $8.52 | $15.55 | 17,395 | — | — |
| 2004-07-07 | $8.75 | $15.97 | 8,545 | — | — |
| 2004-07-06 | $8.81 | $16.09 | 6,104 | — | — |
| 2004-07-02 | $8.93 | $16.30 | 19,226 | — | — |
| 2004-07-01 | $8.65 | $15.79 | 22,278 | — | — |
| 2004-06-30 | $8.90 | $16.25 | 11,292 | — | — |
| 2004-06-29 | $8.99 | $16.41 | 69,885 | — | — |
| 2004-06-28 | $8.99 | $16.40 | 17,700 | — | — |
| 2004-06-25 | $9.01 | $16.44 | 71,411 | — | — |
| 2004-06-24 | $8.79 | $16.03 | 18,311 | — | — |
| 2004-06-23 | $8.64 | $15.77 | 20,142 | — | — |
| 2004-06-22 | $8.57 | $15.64 | 14,954 | — | — |
| 2004-06-21 | $8.47 | $15.46 | 21,362 | — | — |
| 2004-06-18 | $8.19 | $14.95 | 49,438 | — | — |
| 2004-06-17 | $8.36 | $15.25 | 12,817 | — | — |
| 2004-06-16 | $8.42 | $15.37 | 12,207 | — | — |
| 2004-06-15 | $8.49 | $15.50 | 29,907 | — | — |
| 2004-06-14 | $8.54 | $15.58 | 39,978 | — | — |
| 2004-06-10 | $8.85 | $16.15 | 47,913 | — | — |
| 2004-06-09 | $8.70 | $15.88 | 11,597 | — | — |
| 2004-06-08 | $8.85 | $16.15 | 2,441 | — | — |
| 2004-06-07 | $8.88 | $16.21 | 8,545 | — | — |
| 2004-06-04 | $8.77 | $16.00 | 10,071 | — | — |
| 2004-06-03 | $8.88 | $16.21 | 10,071 | — | — |
| 2004-06-02 | $8.98 | $16.38 | 9,766 | — | — |
| 2004-06-01 | $8.78 | $16.02 | 10,376 | — | — |
| 2004-05-28 | $8.68 | $15.85 | 15,259 | — | — |
| 2004-05-27 | $8.47 | $15.46 | 12,207 | — | — |
| 2004-05-26 | $8.55 | $15.61 | 4,578 | — | — |
| 2004-05-25 | $8.52 | $15.55 | 21,667 | — | — |
| 2004-05-24 | $8.14 | $14.86 | 14,648 | — | — |
| 2004-05-21 | $8.19 | $14.95 | 14,648 | — | — |
| 2004-05-20 | $8.11 | $14.80 | 16,174 | — | — |
| 2004-05-19 | $8.22 | $15.01 | 6,714 | — | — |
| 2004-05-18 | $8.32 | $15.19 | 3,662 | — | — |
| 2004-05-17 | $8.21 | $14.98 | 10,376 | — | — |
| 2004-05-14 | $8.36 | $15.25 | 16,174 | — | — |
| 2004-05-13 | $8.26 | $15.07 | 7,629 | — | — |
| 2004-05-12 | $8.47 | $15.46 | 22,888 | — | — |
| 2004-05-11 | $8.44 | $15.30 | 13,123 | — | — |
| 2004-05-10 | $8.32 | $15.09 | 21,057 | — | — |
| 2004-05-07 | $8.04 | $14.58 | 18,921 | — | — |
| 2004-05-06 | $8.29 | $15.03 | 11,902 | — | — |
| 2004-05-05 | $8.62 | $15.62 | 3,357 | — | — |
| 2004-05-04 | $8.62 | $15.62 | 21,973 | — | — |
| 2004-05-03 | $8.63 | $15.65 | 13,428 | — | — |
| 2004-04-30 | $8.62 | $15.62 | 12,207 | — | — |
| 2004-04-29 | $8.73 | $15.83 | 12,817 | — | — |
| 2004-04-28 | $8.91 | $16.16 | 19,531 | — | — |
| 2004-04-27 | $9.18 | $16.63 | 19,836 | — | — |
| 2004-04-26 | $8.72 | $15.80 | 3,662 | — | — |
| 2004-04-23 | $8.68 | $15.74 | 8,240 | — | — |
| 2004-04-22 | $8.78 | $15.92 | 8,545 | — | — |
| 2004-04-21 | $8.80 | $15.95 | 6,409 | — | — |
| 2004-04-20 | $8.68 | $15.74 | 46,387 | — | — |
| 2004-04-19 | $8.72 | $15.80 | 10,376 | — | — |
| 2004-04-16 | $8.91 | $16.16 | 10,071 | — | — |
| 2004-04-15 | $8.91 | $16.16 | 12,207 | — | — |
| 2004-04-14 | $8.84 | $16.02 | 10,071 | — | — |
| 2004-04-13 | $9.01 | $16.34 | 18,311 | — | — |
| 2004-04-12 | $9.14 | $16.57 | 7,324 | — | — |
| 2004-04-08 | $9.08 | $16.45 | 7,935 | — | — |
| 2004-04-07 | $9.18 | $16.63 | 10,986 | — | — |
| 2004-04-06 | $9.26 | $16.78 | 141,907 | — | — |
| 2004-04-05 | $9.34 | $16.93 | 43,030 | — | — |
| 2004-04-02 | $9.18 | $16.63 | 21,362 | — | — |
| 2004-04-01 | $8.75 | $15.86 | 12,512 | — | — |
| 2004-03-31 | $8.49 | $15.39 | 20,142 | — | — |
| 2004-03-30 | $8.26 | $14.97 | 14,038 | — | — |
| 2004-03-29 | $8.02 | $14.54 | 16,174 | — | — |
| 2004-03-26 | $7.90 | $14.32 | 3,662 | — | — |
| 2004-03-25 | $7.95 | $14.41 | 26,245 | — | — |
| 2004-03-24 | $7.74 | $14.03 | 9,460 | — | — |
| 2004-03-23 | $7.80 | $14.14 | 9,155 | — | — |
| 2004-03-22 | $7.68 | $13.92 | 19,836 | — | — |
| 2004-03-19 | $7.81 | $14.15 | 19,531 | — | — |
| 2004-03-18 | $8.05 | $14.60 | 8,545 | — | — |
| 2004-03-17 | $8.15 | $14.77 | 16,785 | — | — |
| 2004-03-16 | $8.03 | $14.56 | 16,479 | — | — |
| 2004-03-15 | $7.96 | $14.44 | 19,531 | — | — |
| 2004-03-12 | $8.14 | $14.76 | 12,207 | — | — |
| 2004-03-11 | $8.01 | $14.52 | 18,921 | — | — |
| 2004-03-10 | $8.11 | $14.70 | 19,531 | — | — |
| 2004-03-09 | $8.03 | $14.55 | 7,019 | — | — |
| 2004-03-08 | $8.03 | $14.56 | 16,785 | — | — |
| 2004-03-05 | $8.10 | $14.69 | 8,240 | — | — |
| 2004-03-04 | $8.04 | $14.57 | 12,512 | — | — |
| 2004-03-03 | $8.02 | $14.55 | 9,766 | — | — |
| 2004-03-02 | $8.06 | $14.61 | 26,245 | — | — |
| 2004-03-01 | $8.16 | $14.79 | 12,207 | — | — |
| 2004-02-27 | $8.09 | $14.66 | 35,400 | — | — |
| 2004-02-26 | $8.06 | $14.61 | 13,428 | — | — |
| 2004-02-25 | $8.18 | $14.82 | 16,785 | — | — |
| 2004-02-24 | $8.18 | $14.82 | 14,648 | — | — |
| 2004-02-23 | $8.05 | $14.60 | 5,188 | — | — |
| 2004-02-20 | $8.14 | $14.76 | 7,935 | — | — |
| 2004-02-19 | $8.24 | $14.95 | 10,681 | — | — |
| 2004-02-18 | $8.36 | $15.15 | 12,817 | — | — |
| 2004-02-17 | $8.44 | $15.30 | 5,188 | — | — |
| 2004-02-13 | $8.44 | $15.30 | 8,850 | — | — |
| 2004-02-12 | $8.65 | $15.68 | 5,798 | — | — |
| 2004-02-11 | $8.55 | $15.50 | 8,240 | — | — |
| 2004-02-10 | $8.53 | $15.36 | 15,259 | — | — |
| 2004-02-09 | $8.39 | $15.11 | 7,935 | — | — |
| 2004-02-06 | $8.36 | $15.05 | 61,951 | — | — |
| 2004-02-05 | $7.98 | $14.37 | 17,090 | — | — |
| 2004-02-04 | $8.08 | $14.55 | 14,648 | — | — |
| 2004-02-03 | $8.18 | $14.72 | 12,207 | — | — |
| 2004-02-02 | $8.19 | $14.75 | 29,297 | — | — |
| 2004-01-30 | $8.28 | $14.91 | 8,545 | — | — |
| 2004-01-29 | $8.37 | $15.08 | 10,071 | — | — |
| 2004-01-28 | $8.49 | $15.29 | 13,123 | — | — |
| 2004-01-27 | $8.67 | $15.61 | 7,935 | — | — |
| 2004-01-26 | $8.67 | $15.61 | 7,629 | — | — |
| 2004-01-23 | $8.67 | $15.62 | 11,597 | — | — |
| 2004-01-22 | $8.80 | $15.85 | 17,395 | — | — |
| 2004-01-21 | $8.84 | $15.93 | 26,550 | — | — |
| 2004-01-20 | $8.90 | $16.03 | 16,785 | — | — |
| 2004-01-16 | $8.83 | $15.90 | 13,123 | — | — |
| 2004-01-15 | $8.75 | $15.76 | 13,428 | — | — |
| 2004-01-14 | $8.84 | $15.93 | 10,071 | — | — |
| 2004-01-13 | $8.77 | $15.79 | 8,240 | — | — |
| 2004-01-12 | $8.83 | $15.90 | 7,324 | — | — |
| 2004-01-09 | $8.75 | $15.76 | 23,804 | — | — |
| 2004-01-08 | $8.89 | $16.01 | 18,005 | — | — |
| 2004-01-07 | $8.71 | $15.68 | 7,935 | — | — |
| 2004-01-06 | $8.73 | $15.73 | 9,155 | — | — |
| 2004-01-05 | $8.86 | $15.96 | 37,231 | — | — |
| 2004-01-02 | $8.68 | $15.64 | 27,771 | — | — |