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
- 1999-07-12 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 | $8.83 | $14.68 | 41,897 | — | — |
| 2004-12-30 | $8.79 | $14.60 | 38,002 | — | — |
| 2004-12-29 | $8.70 | $14.46 | 28,106 | — | — |
| 2004-12-28 | $8.75 | $14.54 | 50,318 | — | — |
| 2004-12-27 | $8.68 | $14.43 | 32,843 | — | — |
| 2004-12-23 | $8.61 | $14.30 | 44,633 | — | — |
| 2004-12-22 | $8.68 | $14.43 | 52,107 | — | — |
| 2004-12-21 | $8.67 | $14.41 | 44,002 | — | — |
| 2004-12-20 | $8.67 | $14.41 | 55,476 | — | — |
| 2004-12-17 | $8.68 | $14.43 | 51,581 | — | — |
| 2004-12-16 | $8.64 | $14.37 | 71,266 | — | — |
| 2004-12-15 | $8.62 | $14.32 | 78,530 | — | — |
| 2004-12-14 | $8.61 | $14.30 | 112,847 | — | — |
| 2004-12-13 | $8.60 | $14.29 | 66,740 | — | — |
| 2004-12-10 | $8.54 | $14.19 | 84,004 | — | — |
| 2004-12-09 | $8.58 | $14.26 | 110,426 | — | — |
| 2004-12-08 | $8.62 | $14.32 | 43,686 | — | — |
| 2004-12-07 | $8.65 | $14.29 | 176,534 | — | — |
| 2004-12-06 | $8.82 | $14.56 | 173,692 | — | — |
| 2004-12-03 | $8.83 | $14.59 | 42,633 | — | — |
| 2004-12-02 | $8.78 | $14.49 | 78,003 | — | — |
| 2004-12-01 | $8.85 | $14.62 | 74,424 | — | — |
| 2004-11-30 | $8.86 | $14.63 | 82,319 | — | — |
| 2004-11-29 | $8.76 | $14.46 | 65,898 | — | — |
| 2004-11-26 | $8.74 | $14.43 | 24,633 | — | — |
| 2004-11-24 | $8.74 | $14.43 | 79,267 | — | — |
| 2004-11-23 | $8.72 | $14.40 | 107,689 | — | — |
| 2004-11-22 | $8.71 | $14.38 | 120,321 | — | — |
| 2004-11-19 | $8.83 | $14.59 | 67,582 | — | — |
| 2004-11-18 | $8.86 | $14.63 | 61,371 | — | — |
| 2004-11-17 | $8.97 | $14.71 | 77,266 | — | — |
| 2004-11-16 | $8.83 | $14.49 | 76,845 | — | — |
| 2004-11-15 | $8.57 | $14.06 | 102,425 | — | — |
| 2004-11-12 | $8.64 | $14.17 | 59,792 | — | — |
| 2004-11-11 | $8.58 | $14.07 | 54,423 | — | — |
| 2004-11-10 | $8.61 | $14.12 | 42,949 | — | — |
| 2004-11-09 | $8.61 | $14.12 | 70,950 | — | — |
| 2004-11-08 | $8.45 | $13.87 | 72,845 | — | — |
| 2004-11-05 | $8.64 | $14.18 | 91,899 | — | — |
| 2004-11-04 | $8.72 | $14.31 | 89,372 | — | — |
| 2004-11-03 | $8.64 | $14.17 | 105,478 | — | — |
| 2004-11-02 | $8.38 | $13.75 | 77,898 | — | — |
| 2004-11-01 | $8.35 | $13.70 | 77,056 | — | — |
| 2004-10-29 | $8.41 | $13.79 | 66,950 | — | — |
| 2004-10-28 | $8.35 | $13.70 | 102,110 | — | — |
| 2004-10-27 | $8.33 | $13.67 | 76,003 | — | — |
| 2004-10-26 | $8.26 | $13.56 | 81,477 | — | — |
| 2004-10-25 | $8.34 | $13.68 | 96,846 | — | — |
| 2004-10-22 | $8.41 | $13.79 | 90,425 | — | — |
| 2004-10-21 | $8.59 | $14.09 | 45,160 | — | — |
| 2004-10-20 | $8.52 | $13.98 | 65,687 | — | — |
| 2004-10-19 | $8.50 | $13.95 | 97,267 | — | — |
| 2004-10-18 | $8.55 | $14.03 | 332,435 | — | — |
| 2004-10-15 | $9.48 | $15.55 | 92,425 | — | — |
| 2004-10-14 | $9.37 | $15.37 | 29,370 | — | — |
| 2004-10-13 | $9.40 | $15.43 | 75,161 | — | — |
| 2004-10-12 | $9.40 | $15.43 | 89,688 | — | — |
| 2004-10-11 | $9.41 | $15.44 | 57,792 | — | — |
| 2004-10-08 | $9.49 | $15.57 | 80,635 | — | — |
| 2004-10-07 | $9.35 | $15.34 | 87,583 | — | — |
| 2004-10-06 | $9.34 | $15.32 | 56,002 | — | — |
| 2004-10-05 | $9.21 | $15.02 | 11,579 | — | — |
| 2004-10-04 | $9.17 | $14.95 | 46,212 | — | — |
| 2004-10-01 | $9.30 | $15.16 | 52,844 | — | — |
| 2004-09-30 | $9.17 | $14.95 | 16,001 | — | — |
| 2004-09-29 | $9.07 | $14.79 | 27,791 | — | — |
| 2004-09-28 | $9.07 | $14.79 | 24,317 | — | — |
| 2004-09-27 | $8.96 | $14.61 | 30,843 | — | — |
| 2004-09-24 | $8.98 | $14.64 | 48,423 | — | — |
| 2004-09-23 | $9.07 | $14.79 | 37,054 | — | — |
| 2004-09-22 | $9.02 | $14.71 | 37,791 | — | — |
| 2004-09-21 | $9.10 | $14.84 | 70,003 | — | — |
| 2004-09-20 | $8.90 | $14.51 | 37,791 | — | — |
| 2004-09-17 | $8.93 | $14.56 | 42,844 | — | — |
| 2004-09-16 | $8.98 | $14.64 | 40,739 | — | — |
| 2004-09-15 | $9.02 | $14.71 | 33,896 | — | — |
| 2004-09-14 | $9.02 | $14.70 | 28,738 | — | — |
| 2004-09-13 | $8.97 | $14.62 | 47,791 | — | — |
| 2004-09-10 | $9.05 | $14.76 | 24,212 | — | — |
| 2004-09-09 | $9.04 | $14.74 | 48,318 | — | — |
| 2004-09-08 | $9.14 | $14.90 | 22,106 | — | — |
| 2004-09-07 | $9.22 | $14.95 | 24,738 | — | — |
| 2004-09-03 | $9.12 | $14.78 | 23,475 | — | — |
| 2004-09-02 | $9.15 | $14.82 | 112,110 | — | — |
| 2004-09-01 | $9.19 | $14.88 | 44,212 | — | — |
| 2004-08-31 | $9.34 | $15.13 | 50,739 | — | — |
| 2004-08-30 | $9.23 | $14.96 | 35,265 | — | — |
| 2004-08-27 | $9.34 | $15.13 | 76,424 | — | — |
| 2004-08-26 | $9.23 | $14.96 | 46,528 | — | — |
| 2004-08-25 | $9.13 | $14.79 | 44,844 | — | — |
| 2004-08-24 | $9.01 | $14.59 | 59,371 | — | — |
| 2004-08-23 | $9.14 | $14.81 | 29,159 | — | — |
| 2004-08-20 | $9.16 | $14.84 | 66,845 | — | — |
| 2004-08-19 | $9.15 | $14.82 | 29,475 | — | — |
| 2004-08-18 | $9.23 | $14.96 | 37,159 | — | — |
| 2004-08-17 | $9.02 | $14.62 | 31,896 | — | — |
| 2004-08-16 | $9.16 | $14.84 | 44,528 | — | — |
| 2004-08-13 | $9.11 | $14.76 | 15,685 | — | — |
| 2004-08-12 | $9.06 | $14.68 | 13,580 | — | — |
| 2004-08-11 | $9.06 | $14.68 | 24,948 | — | — |
| 2004-08-10 | $9.11 | $14.76 | 30,422 | — | — |
| 2004-08-09 | $9.10 | $14.75 | 59,160 | — | — |
| 2004-08-06 | $9.16 | $14.75 | 28,001 | — | — |
| 2004-08-05 | $9.07 | $14.61 | 20,948 | — | — |
| 2004-08-04 | $9.02 | $14.52 | 20,317 | — | — |
| 2004-08-03 | $9.17 | $14.76 | 60,845 | — | — |
| 2004-08-02 | $9.08 | $14.62 | 32,212 | — | — |
| 2004-07-30 | $8.95 | $14.41 | 29,054 | — | — |
| 2004-07-29 | $8.83 | $14.23 | 17,369 | — | — |
| 2004-07-28 | $8.79 | $14.15 | 15,264 | — | — |
| 2004-07-27 | $8.83 | $14.23 | 32,317 | — | — |
| 2004-07-26 | $8.83 | $14.21 | 31,475 | — | — |
| 2004-07-23 | $8.89 | $14.32 | 16,738 | — | — |
| 2004-07-22 | $8.85 | $14.26 | 20,211 | — | — |
| 2004-07-21 | $8.79 | $14.15 | 13,474 | — | — |
| 2004-07-20 | $8.83 | $14.21 | 17,159 | — | — |
| 2004-07-19 | $8.93 | $14.38 | 22,106 | — | — |
| 2004-07-16 | $9.02 | $14.53 | 23,475 | — | — |
| 2004-07-15 | $9.02 | $14.53 | 36,844 | — | — |
| 2004-07-14 | $8.81 | $14.18 | 32,949 | — | — |
| 2004-07-13 | $8.77 | $14.12 | 27,264 | — | — |
| 2004-07-12 | $8.79 | $14.15 | 32,528 | — | — |
| 2004-07-09 | $8.74 | $14.07 | 32,001 | — | — |
| 2004-07-08 | $8.69 | $14.00 | 21,264 | — | — |
| 2004-07-07 | $8.68 | $13.89 | 41,160 | — | — |
| 2004-07-06 | $8.68 | $13.89 | 22,001 | — | — |
| 2004-07-02 | $8.79 | $14.06 | 29,370 | — | — |
| 2004-07-01 | $8.67 | $13.87 | 23,159 | — | — |
| 2004-06-30 | $8.76 | $14.01 | 52,950 | — | — |
| 2004-06-29 | $8.55 | $13.68 | 33,265 | — | — |
| 2004-06-28 | $8.67 | $13.87 | 24,527 | — | — |
| 2004-06-25 | $8.64 | $13.81 | 16,001 | — | — |
| 2004-06-24 | $8.69 | $13.90 | 26,001 | — | — |
| 2004-06-23 | $8.61 | $13.77 | 23,580 | — | — |
| 2004-06-22 | $8.67 | $13.87 | 20,211 | — | — |
| 2004-06-21 | $8.64 | $13.83 | 21,159 | — | — |
| 2004-06-18 | $8.59 | $13.74 | 24,843 | — | — |
| 2004-06-17 | $8.64 | $13.83 | 20,422 | — | — |
| 2004-06-16 | $8.60 | $13.75 | 20,948 | — | — |
| 2004-06-15 | $8.76 | $14.01 | 39,581 | — | — |
| 2004-06-14 | $8.59 | $13.74 | 25,685 | — | — |
| 2004-06-10 | $8.68 | $13.89 | 18,843 | — | — |
| 2004-06-09 | $8.60 | $13.75 | 25,054 | — | — |
| 2004-06-08 | $8.65 | $13.84 | 27,054 | — | — |
| 2004-06-07 | $8.66 | $13.77 | 29,896 | — | — |
| 2004-06-04 | $8.64 | $13.74 | 43,054 | — | — |
| 2004-06-03 | $8.65 | $13.75 | 19,475 | — | — |
| 2004-06-02 | $8.67 | $13.78 | 26,106 | — | — |
| 2004-06-01 | $8.66 | $13.77 | 35,580 | — | — |
| 2004-05-28 | $8.68 | $13.80 | 14,316 | — | — |
| 2004-05-27 | $8.59 | $13.65 | 20,632 | — | — |
| 2004-05-26 | $8.64 | $13.72 | 37,475 | — | — |
| 2004-05-25 | $8.70 | $13.83 | 92,425 | — | — |
| 2004-05-24 | $8.60 | $13.66 | 43,897 | — | — |
| 2004-05-21 | $8.38 | $13.32 | 29,685 | — | — |
| 2004-05-20 | $8.37 | $13.30 | 25,159 | — | — |
| 2004-05-19 | $8.30 | $13.19 | 36,107 | — | — |
| 2004-05-18 | $8.32 | $13.22 | 21,054 | — | — |
| 2004-05-17 | $8.29 | $13.18 | 38,528 | — | — |
| 2004-05-14 | $8.39 | $13.33 | 35,791 | — | — |
| 2004-05-13 | $8.26 | $13.13 | 31,054 | — | — |
| 2004-05-12 | $8.07 | $12.83 | 49,055 | — | — |
| 2004-05-11 | $8.03 | $12.76 | 48,318 | — | — |
| 2004-05-10 | $7.91 | $12.58 | 45,897 | — | — |
| 2004-05-07 | $8.12 | $12.91 | 42,844 | — | — |
| 2004-05-06 | $8.47 | $13.47 | 45,370 | — | — |
| 2004-05-05 | $8.66 | $13.68 | 42,002 | — | — |
| 2004-05-04 | $8.57 | $13.53 | 44,423 | — | — |
| 2004-05-03 | $8.55 | $13.50 | 37,686 | — | — |
| 2004-04-30 | $8.27 | $13.06 | 34,107 | — | — |
| 2004-04-29 | $8.26 | $13.05 | 63,266 | — | — |
| 2004-04-28 | $8.35 | $13.18 | 39,475 | — | — |
| 2004-04-27 | $8.20 | $12.94 | 49,792 | — | — |
| 2004-04-26 | $7.93 | $12.52 | 153,585 | — | — |
| 2004-04-23 | $8.27 | $13.06 | 31,264 | — | — |
| 2004-04-22 | $8.50 | $13.42 | 57,055 | — | — |
| 2004-04-21 | $8.55 | $13.50 | 47,791 | — | — |
| 2004-04-20 | $8.77 | $13.84 | 56,950 | — | — |
| 2004-04-19 | $8.81 | $13.90 | 45,686 | — | — |
| 2004-04-16 | $8.77 | $13.84 | 33,054 | — | — |
| 2004-04-15 | $8.81 | $13.90 | 75,161 | — | — |
| 2004-04-14 | $8.80 | $13.89 | 92,320 | — | — |
| 2004-04-13 | $9.03 | $14.26 | 29,475 | — | — |
| 2004-04-12 | $9.21 | $14.53 | 28,106 | — | — |
| 2004-04-08 | $9.15 | $14.44 | 18,948 | — | — |
| 2004-04-07 | $9.16 | $14.46 | 40,633 | — | — |
| 2004-04-06 | $9.15 | $14.35 | 43,265 | — | — |
| 2004-04-05 | $9.12 | $14.31 | 44,107 | — | — |
| 2004-04-02 | $9.26 | $14.53 | 29,896 | — | — |
| 2004-04-01 | $9.17 | $14.38 | 50,528 | — | — |
| 2004-03-31 | $9.26 | $14.53 | 36,423 | — | — |
| 2004-03-30 | $9.31 | $14.61 | 35,686 | — | — |
| 2004-03-29 | $9.36 | $14.68 | 32,738 | — | — |
| 2004-03-26 | $9.33 | $14.64 | 33,054 | — | — |
| 2004-03-25 | $9.29 | $14.58 | 41,686 | — | — |
| 2004-03-24 | $9.21 | $14.46 | 41,581 | — | — |
| 2004-03-23 | $9.21 | $14.46 | 48,213 | — | — |
| 2004-03-22 | $9.12 | $14.31 | 86,319 | — | — |
| 2004-03-19 | $9.16 | $14.37 | 41,475 | — | — |
| 2004-03-18 | $9.27 | $14.55 | 35,896 | — | — |
| 2004-03-17 | $9.12 | $14.31 | 31,896 | — | — |
| 2004-03-16 | $9.14 | $14.34 | 54,950 | — | — |
| 2004-03-15 | $9.06 | $14.22 | 54,318 | — | — |
| 2004-03-12 | $9.12 | $14.31 | 36,738 | — | — |
| 2004-03-11 | $9.13 | $14.32 | 51,581 | — | — |
| 2004-03-10 | $9.02 | $14.14 | 61,371 | — | — |
| 2004-03-09 | $9.08 | $14.25 | 74,635 | — | — |
| 2004-03-08 | $9.31 | $14.52 | 45,791 | — | — |
| 2004-03-05 | $9.31 | $14.52 | 31,580 | — | — |
| 2004-03-04 | $9.21 | $14.35 | 55,897 | — | — |
| 2004-03-03 | $9.21 | $14.35 | 73,687 | — | — |
| 2004-03-02 | $9.34 | $14.56 | 82,109 | — | — |
| 2004-03-01 | $9.15 | $14.26 | 34,738 | — | — |
| 2004-02-27 | $9.05 | $14.12 | 114,742 | — | — |
| 2004-02-26 | $9.21 | $14.37 | 24,738 | — | — |
| 2004-02-25 | $9.08 | $14.16 | 38,738 | — | — |
| 2004-02-24 | $9.19 | $14.32 | 59,266 | — | — |
| 2004-02-23 | $9.12 | $14.22 | 58,002 | — | — |
| 2004-02-20 | $9.07 | $14.15 | 38,528 | — | — |
| 2004-02-19 | $9.11 | $14.21 | 38,423 | — | — |
| 2004-02-18 | $9.16 | $14.28 | 45,686 | — | — |
| 2004-02-17 | $9.01 | $14.04 | 63,792 | — | — |
| 2004-02-13 | $9.02 | $14.07 | 50,002 | — | — |
| 2004-02-12 | $9.20 | $14.34 | 38,633 | — | — |
| 2004-02-11 | $9.21 | $14.35 | 35,054 | — | — |
| 2004-02-10 | $9.12 | $14.22 | 45,791 | — | — |
| 2004-02-09 | $8.99 | $14.01 | 35,580 | — | — |
| 2004-02-06 | $8.88 | $13.85 | 51,160 | — | — |
| 2004-02-05 | $8.95 | $13.95 | 46,634 | — | — |
| 2004-02-04 | $8.92 | $13.91 | 41,791 | — | — |
| 2004-02-03 | $8.84 | $13.70 | 154,112 | — | — |
| 2004-02-02 | $9.02 | $13.98 | 85,583 | — | — |
| 2004-01-30 | $9.23 | $14.30 | 21,054 | — | — |
| 2004-01-29 | $9.25 | $14.33 | 37,581 | — | — |
| 2004-01-28 | $9.12 | $14.13 | 53,476 | — | — |
| 2004-01-27 | $9.31 | $14.42 | 91,899 | — | — |
| 2004-01-26 | $9.35 | $14.48 | 64,845 | — | — |
| 2004-01-23 | $9.21 | $14.28 | 46,844 | — | — |
| 2004-01-22 | $9.20 | $14.25 | 58,213 | — | — |
| 2004-01-21 | $9.28 | $14.38 | 78,635 | — | — |
| 2004-01-20 | $9.10 | $14.10 | 45,686 | — | — |
| 2004-01-16 | $9.07 | $14.05 | 50,528 | — | — |
| 2004-01-15 | $9.14 | $14.16 | 70,213 | — | — |
| 2004-01-14 | $9.07 | $14.05 | 30,422 | — | — |
| 2004-01-13 | $9.17 | $14.20 | 69,898 | — | — |
| 2004-01-12 | $9.22 | $14.29 | 51,686 | — | — |
| 2004-01-09 | $9.16 | $14.19 | 28,738 | — | — |
| 2004-01-08 | $9.01 | $13.95 | 41,475 | — | — |
| 2004-01-07 | $8.93 | $13.83 | 88,214 | — | — |
| 2004-01-06 | $8.91 | $13.72 | 72,003 | — | — |
| 2004-01-05 | $8.91 | $13.72 | 78,635 | — | — |
| 2004-01-02 | $9.04 | $13.92 | 51,686 | — | — |