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
- 1995-05-23 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 | $8.34 | $8.34 | 465,200 | — | — |
| 2004-12-30 | $8.39 | $8.39 | 491,500 | — | — |
| 2004-12-29 | $8.40 | $8.40 | 761,500 | — | — |
| 2004-12-28 | $8.26 | $8.26 | 560,200 | — | — |
| 2004-12-27 | $8.32 | $8.32 | 1,292,100 | — | — |
| 2004-12-23 | $8.21 | $8.21 | 1,078,200 | — | — |
| 2004-12-22 | $8.06 | $8.06 | 2,359,400 | — | — |
| 2004-12-21 | $7.60 | $7.60 | 1,468,200 | — | — |
| 2004-12-20 | $7.37 | $7.37 | 1,674,300 | — | — |
| 2004-12-17 | $7.60 | $7.60 | 1,463,000 | — | — |
| 2004-12-16 | $7.62 | $7.62 | 1,700,600 | — | — |
| 2004-12-15 | $7.55 | $7.55 | 1,347,700 | — | — |
| 2004-12-14 | $7.55 | $7.55 | 1,349,500 | — | — |
| 2004-12-13 | $7.66 | $7.66 | 1,447,300 | — | — |
| 2004-12-10 | $7.69 | $7.69 | 1,679,800 | — | — |
| 2004-12-09 | $7.93 | $7.93 | 2,201,400 | — | — |
| 2004-12-08 | $8.28 | $8.28 | 1,519,300 | — | — |
| 2004-12-07 | $8.15 | $8.15 | 1,351,100 | — | — |
| 2004-12-06 | $8.33 | $8.33 | 1,306,700 | — | — |
| 2004-12-03 | $8.32 | $8.32 | 1,094,900 | — | — |
| 2004-12-02 | $8.26 | $8.26 | 859,700 | — | — |
| 2004-12-01 | $8.30 | $8.30 | 1,521,700 | — | — |
| 2004-11-30 | $7.77 | $7.77 | 1,082,300 | — | — |
| 2004-11-29 | $7.68 | $7.68 | 1,199,600 | — | — |
| 2004-11-26 | $7.73 | $7.73 | 346,200 | — | — |
| 2004-11-24 | $7.86 | $7.86 | 965,900 | — | — |
| 2004-11-23 | $7.83 | $7.83 | 1,505,700 | — | — |
| 2004-11-22 | $7.72 | $7.72 | 951,100 | — | — |
| 2004-11-19 | $7.69 | $7.69 | 1,175,200 | — | — |
| 2004-11-18 | $8.12 | $8.12 | 890,700 | — | — |
| 2004-11-17 | $8.27 | $8.27 | 1,389,000 | — | — |
| 2004-11-16 | $7.99 | $7.99 | 2,018,000 | — | — |
| 2004-11-15 | $8.50 | $8.50 | 1,116,000 | — | — |
| 2004-11-12 | $8.77 | $8.77 | 692,000 | — | — |
| 2004-11-11 | $8.59 | $8.59 | 1,049,600 | — | — |
| 2004-11-10 | $8.57 | $8.57 | 656,200 | — | — |
| 2004-11-09 | $8.65 | $8.65 | 576,300 | — | — |
| 2004-11-08 | $8.67 | $8.67 | 907,400 | — | — |
| 2004-11-05 | $8.84 | $8.84 | 1,250,300 | — | — |
| 2004-11-04 | $8.56 | $8.56 | 762,900 | — | — |
| 2004-11-03 | $8.68 | $8.68 | 1,330,600 | — | — |
| 2004-11-02 | $8.56 | $8.56 | 1,414,100 | — | — |
| 2004-11-01 | $8.45 | $8.45 | 870,100 | — | — |
| 2004-10-29 | $8.32 | $8.32 | 1,103,400 | — | — |
| 2004-10-28 | $8.36 | $8.36 | 1,438,700 | — | — |
| 2004-10-27 | $8.64 | $8.64 | 2,320,100 | — | — |
| 2004-10-26 | $8.70 | $8.70 | 1,946,200 | — | — |
| 2004-10-25 | $8.18 | $8.18 | 1,129,300 | — | — |
| 2004-10-22 | $7.98 | $7.98 | 1,954,100 | — | — |
| 2004-10-21 | $7.90 | $7.90 | 1,196,400 | — | — |
| 2004-10-20 | $7.35 | $7.35 | 762,900 | — | — |
| 2004-10-19 | $7.34 | $7.34 | 1,187,200 | — | — |
| 2004-10-18 | $7.39 | $7.39 | 921,500 | — | — |
| 2004-10-15 | $7.22 | $7.22 | 1,547,500 | — | — |
| 2004-10-14 | $6.87 | $6.87 | 888,300 | — | — |
| 2004-10-13 | $6.95 | $6.95 | 1,781,300 | — | — |
| 2004-10-12 | $6.91 | $6.91 | 5,926,700 | — | — |
| 2004-10-11 | $7.13 | $7.13 | 553,700 | — | — |
| 2004-10-08 | $7.15 | $7.15 | 1,300,000 | — | — |
| 2004-10-07 | $7.16 | $7.16 | 954,100 | — | — |
| 2004-10-06 | $7.24 | $7.24 | 989,900 | — | — |
| 2004-10-05 | $6.96 | $6.96 | 552,200 | — | — |
| 2004-10-04 | $7.00 | $7.00 | 1,266,200 | — | — |
| 2004-10-01 | $6.85 | $6.85 | 1,054,300 | — | — |
| 2004-09-30 | $6.65 | $6.65 | 1,048,300 | — | — |
| 2004-09-29 | $6.57 | $6.57 | 1,344,800 | — | — |
| 2004-09-28 | $6.55 | $6.55 | 897,900 | — | — |
| 2004-09-27 | $6.40 | $6.40 | 737,100 | — | — |
| 2004-09-24 | $6.41 | $6.41 | 499,000 | — | — |
| 2004-09-23 | $6.54 | $6.54 | 1,292,300 | — | — |
| 2004-09-22 | $6.34 | $6.34 | 1,296,800 | — | — |
| 2004-09-21 | $6.39 | $6.39 | 1,218,900 | — | — |
| 2004-09-20 | $6.40 | $6.40 | 778,300 | — | — |
| 2004-09-17 | $6.38 | $6.38 | 910,200 | — | — |
| 2004-09-16 | $6.27 | $6.27 | 590,600 | — | — |
| 2004-09-15 | $6.12 | $6.12 | 692,500 | — | — |
| 2004-09-14 | $6.34 | $6.34 | 944,200 | — | — |
| 2004-09-13 | $6.44 | $6.44 | 807,200 | — | — |
| 2004-09-10 | $6.35 | $6.35 | 950,900 | — | — |
| 2004-09-09 | $6.11 | $6.11 | 1,082,000 | — | — |
| 2004-09-08 | $5.91 | $5.91 | 789,200 | — | — |
| 2004-09-07 | $6.11 | $6.11 | 898,200 | — | — |
| 2004-09-03 | $5.88 | $5.88 | 526,200 | — | — |
| 2004-09-02 | $6.01 | $6.01 | 543,800 | — | — |
| 2004-09-01 | $5.89 | $5.89 | 1,124,700 | — | — |
| 2004-08-31 | $5.93 | $5.93 | 609,900 | — | — |
| 2004-08-30 | $5.86 | $5.86 | 553,400 | — | — |
| 2004-08-27 | $5.99 | $5.99 | 555,200 | — | — |
| 2004-08-26 | $5.94 | $5.94 | 650,800 | — | — |
| 2004-08-25 | $6.03 | $6.03 | 931,000 | — | — |
| 2004-08-24 | $5.75 | $5.75 | 938,700 | — | — |
| 2004-08-23 | $5.70 | $5.70 | 702,700 | — | — |
| 2004-08-20 | $5.89 | $5.89 | 618,900 | — | — |
| 2004-08-19 | $5.73 | $5.73 | 815,100 | — | — |
| 2004-08-18 | $5.60 | $5.60 | 1,261,500 | — | — |
| 2004-08-17 | $5.32 | $5.32 | 831,100 | — | — |
| 2004-08-16 | $5.31 | $5.31 | 1,148,000 | — | — |
| 2004-08-13 | $4.96 | $4.96 | 822,200 | — | — |
| 2004-08-12 | $5.02 | $5.02 | 832,200 | — | — |
| 2004-08-11 | $5.28 | $5.28 | 1,695,700 | — | — |
| 2004-08-10 | $5.57 | $5.57 | 1,230,700 | — | — |
| 2004-08-09 | $5.48 | $5.48 | 817,100 | — | — |
| 2004-08-06 | $5.66 | $5.66 | 1,181,400 | — | — |
| 2004-08-05 | $5.92 | $5.92 | 791,800 | — | — |
| 2004-08-04 | $6.14 | $6.14 | 875,100 | — | — |
| 2004-08-03 | $6.21 | $6.21 | 893,500 | — | — |
| 2004-08-02 | $6.45 | $6.45 | 807,000 | — | — |
| 2004-07-30 | $6.51 | $6.51 | 772,800 | — | — |
| 2004-07-29 | $6.61 | $6.61 | 1,007,500 | — | — |
| 2004-07-28 | $6.33 | $6.33 | 928,800 | — | — |
| 2004-07-27 | $6.45 | $6.45 | 1,295,600 | — | — |
| 2004-07-26 | $6.34 | $6.34 | 1,255,500 | — | — |
| 2004-07-23 | $6.52 | $6.52 | 1,885,500 | — | — |
| 2004-07-22 | $6.56 | $6.56 | 1,357,400 | — | — |
| 2004-07-21 | $6.44 | $6.44 | 1,245,100 | — | — |
| 2004-07-20 | $6.99 | $6.99 | 1,032,900 | — | — |
| 2004-07-19 | $6.80 | $6.80 | 934,200 | — | — |
| 2004-07-16 | $6.74 | $6.74 | 843,900 | — | — |
| 2004-07-15 | $6.95 | $6.95 | 1,266,500 | — | — |
| 2004-07-14 | $6.75 | $6.75 | 1,526,600 | — | — |
| 2004-07-13 | $6.68 | $6.68 | 1,023,200 | — | — |
| 2004-07-12 | $6.70 | $6.70 | 938,500 | — | — |
| 2004-07-09 | $6.94 | $6.94 | 1,307,000 | — | — |
| 2004-07-08 | $6.75 | $6.75 | 1,238,900 | — | — |
| 2004-07-07 | $6.76 | $6.76 | 703,100 | — | — |
| 2004-07-06 | $6.76 | $6.76 | 1,837,800 | — | — |
| 2004-07-02 | $7.46 | $7.46 | 1,369,600 | — | — |
| 2004-07-01 | $7.42 | $7.42 | 2,697,000 | — | — |
| 2004-06-30 | $8.51 | $8.51 | 3,134,500 | — | — |
| 2004-06-29 | $8.21 | $8.21 | 2,124,600 | — | — |
| 2004-06-28 | $7.74 | $7.74 | 2,208,800 | — | — |
| 2004-06-25 | $7.55 | $7.55 | 1,595,800 | — | — |
| 2004-06-24 | $7.29 | $7.29 | 1,700,600 | — | — |
| 2004-06-23 | $6.95 | $6.95 | 1,226,600 | — | — |
| 2004-06-22 | $6.54 | $6.54 | 777,400 | — | — |
| 2004-06-21 | $6.30 | $6.30 | 531,800 | — | — |
| 2004-06-18 | $6.45 | $6.45 | 758,000 | — | — |
| 2004-06-17 | $6.42 | $6.42 | 507,500 | — | — |
| 2004-06-16 | $6.58 | $6.58 | 492,600 | — | — |
| 2004-06-15 | $6.61 | $6.61 | 730,700 | — | — |
| 2004-06-14 | $6.26 | $6.26 | 810,300 | — | — |
| 2004-06-10 | $6.58 | $6.58 | 804,500 | — | — |
| 2004-06-09 | $6.55 | $6.55 | 768,000 | — | — |
| 2004-06-08 | $6.89 | $6.89 | 750,700 | — | — |
| 2004-06-07 | $6.90 | $6.90 | 1,401,800 | — | — |
| 2004-06-04 | $6.51 | $6.51 | 907,400 | — | — |
| 2004-06-03 | $6.25 | $6.25 | 1,064,500 | — | — |
| 2004-06-02 | $6.62 | $6.62 | 1,817,600 | — | — |
| 2004-06-01 | $6.42 | $6.42 | 906,100 | — | — |
| 2004-05-28 | $6.39 | $6.39 | 751,800 | — | — |
| 2004-05-27 | $6.41 | $6.41 | 1,629,000 | — | — |
| 2004-05-26 | $6.40 | $6.40 | 2,588,700 | — | — |
| 2004-05-25 | $5.69 | $5.69 | 1,558,600 | — | — |
| 2004-05-24 | $5.51 | $5.51 | 1,876,800 | — | — |
| 2004-05-21 | $5.33 | $5.33 | 1,881,500 | — | — |
| 2004-05-20 | $5.57 | $5.57 | 929,100 | — | — |
| 2004-05-19 | $5.77 | $5.77 | 1,459,800 | — | — |
| 2004-05-18 | $5.67 | $5.67 | 1,085,700 | — | — |
| 2004-05-17 | $5.63 | $5.63 | 967,200 | — | — |
| 2004-05-14 | $5.87 | $5.87 | 1,241,300 | — | — |
| 2004-05-13 | $6.00 | $6.00 | 1,268,800 | — | — |
| 2004-05-12 | $6.11 | $6.11 | 1,276,600 | — | — |
| 2004-05-11 | $6.10 | $6.10 | 2,040,700 | — | — |
| 2004-05-10 | $5.60 | $5.60 | 2,513,600 | — | — |
| 2004-05-07 | $6.31 | $6.31 | 1,401,500 | — | — |
| 2004-05-06 | $6.44 | $6.44 | 1,884,900 | — | — |
| 2004-05-05 | $7.09 | $7.09 | 1,121,700 | — | — |
| 2004-05-04 | $7.05 | $7.05 | 1,211,700 | — | — |
| 2004-05-03 | $6.64 | $6.64 | 1,635,800 | — | — |
| 2004-04-30 | $6.58 | $6.58 | 1,656,200 | — | — |
| 2004-04-29 | $6.90 | $6.90 | 1,878,000 | — | — |
| 2004-04-28 | $7.66 | $7.66 | 1,205,200 | — | — |
| 2004-04-27 | $8.02 | $8.02 | 824,300 | — | — |
| 2004-04-26 | $8.32 | $8.32 | 670,900 | — | — |
| 2004-04-23 | $8.37 | $8.37 | 2,286,400 | — | — |
| 2004-04-22 | $8.40 | $8.40 | 3,019,800 | — | — |
| 2004-04-21 | $8.69 | $8.69 | 1,028,300 | — | — |
| 2004-04-20 | $8.24 | $8.24 | 984,500 | — | — |
| 2004-04-19 | $8.69 | $8.69 | 1,466,600 | — | — |
| 2004-04-16 | $8.62 | $8.62 | 1,182,300 | — | — |
| 2004-04-15 | $8.83 | $8.83 | 1,349,700 | — | — |
| 2004-04-14 | $9.49 | $9.49 | 602,000 | — | — |
| 2004-04-13 | $9.52 | $9.52 | 1,243,000 | — | — |
| 2004-04-12 | $10.09 | $10.09 | 446,100 | — | — |
| 2004-04-08 | $10.09 | $10.09 | 576,900 | — | — |
| 2004-04-07 | $10.26 | $10.26 | 737,900 | — | — |
| 2004-04-06 | $10.20 | $10.20 | 937,700 | — | — |
| 2004-04-05 | $10.51 | $10.51 | 968,000 | — | — |
| 2004-04-02 | $9.99 | $9.99 | 1,319,900 | — | — |
| 2004-04-01 | $9.80 | $9.80 | 1,001,400 | — | — |
| 2004-03-31 | $9.71 | $9.71 | 1,046,200 | — | — |
| 2004-03-30 | $9.75 | $9.75 | 960,400 | — | — |
| 2004-03-29 | $9.78 | $9.78 | 1,470,100 | — | — |
| 2004-03-26 | $9.75 | $9.75 | 3,212,200 | — | — |
| 2004-03-25 | $9.09 | $9.09 | 2,225,400 | — | — |
| 2004-03-24 | $8.28 | $8.28 | 1,313,900 | — | — |
| 2004-03-23 | $8.39 | $8.39 | 1,228,300 | — | — |
| 2004-03-22 | $8.51 | $8.51 | 1,991,600 | — | — |
| 2004-03-19 | $8.74 | $8.74 | 1,850,100 | — | — |
| 2004-03-18 | $8.98 | $8.98 | 3,370,300 | — | — |
| 2004-03-17 | $9.50 | $9.50 | 2,941,300 | — | — |
| 2004-03-16 | $8.98 | $8.98 | 5,243,700 | — | — |
| 2004-03-15 | $10.00 | $10.00 | 1,719,500 | — | — |
| 2004-03-12 | $11.10 | $11.10 | 1,403,700 | — | — |
| 2004-03-11 | $10.55 | $10.55 | 1,583,200 | — | — |
| 2004-03-10 | $10.58 | $10.58 | 822,400 | — | — |
| 2004-03-09 | $10.83 | $10.83 | 1,124,100 | — | — |
| 2004-03-08 | $11.28 | $11.28 | 1,062,800 | — | — |
| 2004-03-05 | $12.10 | $12.10 | 989,100 | — | — |
| 2004-03-04 | $12.05 | $12.05 | 1,000,700 | — | — |
| 2004-03-03 | $11.53 | $11.53 | 1,458,200 | — | — |
| 2004-03-02 | $11.75 | $11.75 | 1,106,700 | — | — |
| 2004-03-01 | $12.16 | $12.16 | 1,068,700 | — | — |
| 2004-02-27 | $12.21 | $12.21 | 1,910,000 | — | — |
| 2004-02-26 | $11.92 | $11.92 | 1,209,600 | — | — |
| 2004-02-25 | $11.74 | $11.74 | 1,461,900 | — | — |
| 2004-02-24 | $11.18 | $11.18 | 1,877,100 | — | — |
| 2004-02-23 | $11.03 | $11.03 | 1,904,500 | — | — |
| 2004-02-20 | $11.80 | $11.80 | 3,027,000 | — | — |
| 2004-02-19 | $12.61 | $12.61 | 2,628,100 | — | — |
| 2004-02-18 | $13.15 | $13.15 | 1,581,800 | — | — |
| 2004-02-17 | $12.80 | $12.80 | 1,388,500 | — | — |
| 2004-02-13 | $12.35 | $12.35 | 1,621,000 | — | — |
| 2004-02-12 | $12.32 | $12.32 | 1,587,800 | — | — |
| 2004-02-11 | $12.08 | $12.08 | 1,715,200 | — | — |
| 2004-02-10 | $11.92 | $11.92 | 1,339,800 | — | — |
| 2004-02-09 | $11.57 | $11.57 | 2,106,200 | — | — |
| 2004-02-06 | $11.20 | $11.20 | 1,460,600 | — | — |
| 2004-02-05 | $10.48 | $10.48 | 1,257,100 | — | — |
| 2004-02-04 | $10.57 | $10.57 | 2,718,600 | — | — |
| 2004-02-03 | $11.29 | $11.29 | 2,573,000 | — | — |
| 2004-02-02 | $10.92 | $10.92 | 2,255,400 | — | — |
| 2004-01-30 | $10.59 | $10.59 | 2,028,100 | — | — |
| 2004-01-29 | $10.45 | $10.45 | 3,086,200 | — | — |
| 2004-01-28 | $10.82 | $10.82 | 4,406,800 | — | — |
| 2004-01-27 | $10.04 | $10.04 | 2,336,600 | — | — |
| 2004-01-26 | $10.28 | $10.28 | 3,432,400 | — | — |
| 2004-01-23 | $9.85 | $9.85 | 4,417,200 | — | — |
| 2004-01-22 | $8.75 | $8.75 | 1,681,900 | — | — |
| 2004-01-21 | $9.31 | $9.31 | 1,565,900 | — | — |
| 2004-01-20 | $9.95 | $9.95 | 1,635,300 | — | — |
| 2004-01-16 | $9.29 | $9.29 | 1,820,800 | — | — |
| 2004-01-15 | $9.23 | $9.23 | 1,392,600 | — | — |
| 2004-01-14 | $8.92 | $8.92 | 1,663,600 | — | — |
| 2004-01-13 | $8.93 | $8.93 | 2,824,000 | — | — |
| 2004-01-12 | $9.67 | $9.67 | 1,155,500 | — | — |
| 2004-01-09 | $9.23 | $9.23 | 1,688,700 | — | — |
| 2004-01-08 | $9.36 | $9.36 | 2,964,100 | — | — |
| 2004-01-07 | $8.78 | $8.78 | 2,509,500 | — | — |
| 2004-01-06 | $7.97 | $7.97 | 1,601,500 | — | — |
| 2004-01-05 | $7.95 | $7.95 | 1,458,900 | — | — |
| 2004-01-02 | $7.65 | $7.65 | 877,500 | — | — |