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
- 1999-10-27 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 | $7.14 | $7.14 | 1,429 | — | — |
| 2004-12-30 | $6.30 | $6.30 | 2,729 | — | — |
| 2004-12-29 | $7.00 | $7.00 | 10,400 | — | — |
| 2004-12-28 | $6.72 | $6.72 | 1,571 | — | — |
| 2004-12-27 | $6.86 | $6.86 | 1,857 | — | — |
| 2004-12-23 | $6.86 | $6.86 | 1,986 | — | — |
| 2004-12-22 | $7.14 | $7.14 | 4,271 | — | — |
| 2004-12-21 | $7.98 | $7.98 | 4,621 | — | — |
| 2004-12-20 | $7.70 | $7.70 | 3,471 | — | — |
| 2004-12-17 | $7.56 | $7.56 | 6,571 | — | — |
| 2004-12-16 | $8.68 | $8.68 | 179 | — | — |
| 2004-12-15 | $8.68 | $8.68 | 421 | — | — |
| 2004-12-14 | $9.52 | $9.52 | 357 | — | — |
| 2004-12-13 | $8.54 | $8.54 | 186 | — | — |
| 2004-12-10 | $9.52 | $9.52 | 71 | — | — |
| 2004-12-09 | $8.40 | $8.40 | 250 | — | — |
| 2004-12-08 | $9.52 | $9.52 | 1,193 | — | — |
| 2004-12-07 | $9.10 | $9.10 | 457 | — | — |
| 2004-12-06 | $8.96 | $8.96 | 3,836 | — | — |
| 2004-12-03 | $9.80 | $9.80 | 329 | — | — |
| 2004-12-02 | $9.80 | $9.80 | 393 | — | — |
| 2004-12-01 | $10.22 | $10.22 | 521 | — | — |
| 2004-11-30 | $9.38 | $9.38 | 79 | — | — |
| 2004-11-29 | $9.38 | $9.38 | 1,500 | — | — |
| 2004-11-26 | $10.22 | $10.22 | 1,107 | — | — |
| 2004-11-24 | $10.22 | $10.22 | 1,571 | — | — |
| 2004-11-23 | $9.52 | $9.52 | 214 | — | — |
| 2004-11-22 | $9.10 | $9.10 | 0 | — | — |
| 2004-11-19 | $9.10 | $9.10 | 9,029 | — | — |
| 2004-11-18 | $9.66 | $9.66 | 1,929 | — | — |
| 2004-11-17 | $10.22 | $10.22 | 486 | — | — |
| 2004-11-16 | $9.66 | $9.66 | 1,143 | — | — |
| 2004-11-15 | $9.66 | $9.66 | 536 | — | — |
| 2004-11-12 | $10.50 | $10.50 | 1,579 | — | — |
| 2004-11-11 | $9.94 | $9.94 | 921 | — | — |
| 2004-11-10 | $9.66 | $9.66 | 36 | — | — |
| 2004-11-09 | $10.92 | $10.92 | 143 | — | — |
| 2004-11-08 | $9.94 | $9.94 | 1,143 | — | — |
| 2004-11-05 | $11.20 | $11.20 | 2,429 | — | — |
| 2004-11-04 | $8.40 | $8.40 | 1,414 | — | — |
| 2004-11-03 | $7.84 | $7.84 | 336 | — | — |
| 2004-11-02 | $8.26 | $8.26 | 893 | — | — |
| 2004-11-01 | $8.68 | $8.68 | 2,900 | — | — |
| 2004-10-29 | $8.68 | $8.68 | 493 | — | — |
| 2004-10-28 | $8.68 | $8.68 | 129 | — | — |
| 2004-10-27 | $8.96 | $8.96 | 0 | — | — |
| 2004-10-26 | $8.96 | $8.96 | 4,657 | — | — |
| 2004-10-25 | $9.10 | $9.10 | 64 | — | — |
| 2004-10-22 | $9.24 | $9.24 | 357 | — | — |
| 2004-10-21 | $9.24 | $9.24 | 0 | — | — |
| 2004-10-20 | $9.24 | $9.24 | 329 | — | — |
| 2004-10-19 | $9.10 | $9.10 | 214 | — | — |
| 2004-10-18 | $9.24 | $9.24 | 136 | — | — |
| 2004-10-15 | $10.22 | $10.22 | 36 | — | — |
| 2004-10-14 | $9.24 | $9.24 | 64 | — | — |
| 2004-10-13 | $10.22 | $10.22 | 164 | — | — |
| 2004-10-12 | $10.22 | $10.22 | 650 | — | — |
| 2004-10-11 | $9.66 | $9.66 | 2,514 | — | — |
| 2004-10-08 | $9.80 | $9.80 | 536 | — | — |
| 2004-10-07 | $9.10 | $9.10 | 79 | — | — |
| 2004-10-06 | $10.64 | $10.64 | 129 | — | — |
| 2004-10-05 | $10.64 | $10.64 | 807 | — | — |
| 2004-10-04 | $10.50 | $10.50 | 464 | — | — |
| 2004-10-01 | $10.22 | $10.22 | 2,543 | — | — |
| 2004-09-30 | $10.36 | $10.36 | 6,557 | — | — |
| 2004-09-29 | $10.43 | $10.43 | 1,636 | — | — |
| 2004-09-28 | $10.22 | $10.22 | 4,779 | — | — |
| 2004-09-27 | $9.94 | $9.94 | 207 | — | — |
| 2004-09-24 | $9.94 | $9.94 | 5,379 | — | — |
| 2004-09-23 | $9.80 | $9.80 | 514 | — | — |
| 2004-09-22 | $9.80 | $9.80 | 200 | — | — |
| 2004-09-21 | $10.08 | $10.08 | 0 | — | — |
| 2004-09-20 | $10.08 | $10.08 | 14 | — | — |
| 2004-09-17 | $10.08 | $10.08 | 121 | — | — |
| 2004-09-16 | $10.08 | $10.08 | 543 | — | — |
| 2004-09-15 | $9.80 | $9.80 | 864 | — | — |
| 2004-09-14 | $10.08 | $10.08 | 179 | — | — |
| 2004-09-13 | $10.08 | $10.08 | 71 | — | — |
| 2004-09-10 | $10.08 | $10.08 | 1,064 | — | — |
| 2004-09-09 | $8.96 | $8.96 | 7 | — | — |
| 2004-09-08 | $8.96 | $8.96 | 0 | — | — |
| 2004-09-07 | $8.96 | $8.96 | 293 | — | — |
| 2004-09-03 | $9.52 | $9.52 | 200 | — | — |
| 2004-09-02 | $9.10 | $9.10 | 479 | — | — |
| 2004-09-01 | $10.08 | $10.08 | 1,014 | — | — |
| 2004-08-31 | $9.80 | $9.80 | 250 | — | — |
| 2004-08-30 | $9.80 | $9.80 | 307 | — | — |
| 2004-08-27 | $9.38 | $9.38 | 0 | — | — |
| 2004-08-26 | $9.38 | $9.38 | 71 | — | — |
| 2004-08-25 | $9.80 | $9.80 | 0 | — | — |
| 2004-08-24 | $9.80 | $9.80 | 0 | — | — |
| 2004-08-23 | $9.80 | $9.80 | 764 | — | — |
| 2004-08-20 | $9.80 | $9.80 | 829 | — | — |
| 2004-08-19 | $10.08 | $10.08 | 0 | — | — |
| 2004-08-18 | $10.08 | $10.08 | 107 | — | — |
| 2004-08-17 | $9.10 | $9.10 | 179 | — | — |
| 2004-08-16 | $9.94 | $9.94 | 286 | — | — |
| 2004-08-13 | $9.80 | $9.80 | 607 | — | — |
| 2004-08-12 | $10.36 | $10.36 | 0 | — | — |
| 2004-08-11 | $10.36 | $10.36 | 0 | — | — |
| 2004-08-10 | $10.36 | $10.36 | 43 | — | — |
| 2004-08-09 | $9.80 | $9.80 | 0 | — | — |
| 2004-08-06 | $9.80 | $9.80 | 571 | — | — |
| 2004-08-05 | $8.96 | $8.96 | 21 | — | — |
| 2004-08-04 | $9.10 | $9.10 | 0 | — | — |
| 2004-08-03 | $9.10 | $9.10 | 879 | — | — |
| 2004-08-02 | $8.82 | $8.82 | 0 | — | — |
| 2004-07-30 | $8.82 | $8.82 | 357 | — | — |
| 2004-07-29 | $8.82 | $8.82 | 71 | — | — |
| 2004-07-28 | $9.10 | $9.10 | 250 | — | — |
| 2004-07-27 | $9.38 | $9.38 | 0 | — | — |
| 2004-07-26 | $9.38 | $9.38 | 4,221 | — | — |
| 2004-07-23 | $8.96 | $8.96 | 193 | — | — |
| 2004-07-22 | $9.52 | $9.52 | 2,036 | — | — |
| 2004-07-21 | $9.10 | $9.10 | 0 | — | — |
| 2004-07-20 | $9.10 | $9.10 | 529 | — | — |
| 2004-07-19 | $9.80 | $9.80 | 307 | — | — |
| 2004-07-16 | $8.82 | $8.82 | 29 | — | — |
| 2004-07-15 | $8.82 | $8.82 | 1,007 | — | — |
| 2004-07-14 | $10.22 | $10.22 | 5,543 | — | — |
| 2004-07-13 | $10.08 | $10.08 | 964 | — | — |
| 2004-07-12 | $9.66 | $9.66 | 71 | — | — |
| 2004-07-09 | $9.52 | $9.52 | 2,564 | — | — |
| 2004-07-08 | $9.52 | $9.52 | 6,507 | — | — |
| 2004-07-07 | $9.10 | $9.10 | 871 | — | — |
| 2004-07-06 | $9.10 | $9.10 | 43 | — | — |
| 2004-07-02 | $9.24 | $9.24 | 0 | — | — |
| 2004-07-01 | $9.24 | $9.24 | 4,486 | — | — |
| 2004-06-30 | $9.10 | $9.10 | 514 | — | — |
| 2004-06-29 | $9.10 | $9.10 | 1,436 | — | — |
| 2004-06-28 | $9.10 | $9.10 | 179 | — | — |
| 2004-06-25 | $9.52 | $9.52 | 86 | — | — |
| 2004-06-24 | $9.52 | $9.52 | 3,807 | — | — |
| 2004-06-23 | $9.66 | $9.66 | 350 | — | — |
| 2004-06-22 | $9.80 | $9.80 | 343 | — | — |
| 2004-06-21 | $9.52 | $9.52 | 200 | — | — |
| 2004-06-18 | $9.52 | $9.52 | 2,486 | — | — |
| 2004-06-17 | $8.40 | $8.40 | 571 | — | — |
| 2004-06-16 | $9.66 | $9.66 | 7,171 | — | — |
| 2004-06-15 | $8.96 | $8.96 | 229 | — | — |
| 2004-06-14 | $8.68 | $8.68 | 1,536 | — | — |
| 2004-06-10 | $9.52 | $9.52 | 36 | — | — |
| 2004-06-09 | $8.40 | $8.40 | 86 | — | — |
| 2004-06-08 | $9.52 | $9.52 | 214 | — | — |
| 2004-06-07 | $9.45 | $9.45 | 1,150 | — | — |
| 2004-06-04 | $9.52 | $9.52 | 3,329 | — | — |
| 2004-06-03 | $7.70 | $7.70 | 714 | — | — |
| 2004-06-02 | $7.70 | $7.70 | 214 | — | — |
| 2004-06-01 | $7.70 | $7.70 | 429 | — | — |
| 2004-05-28 | $7.70 | $7.70 | 229 | — | — |
| 2004-05-27 | $7.70 | $7.70 | 286 | — | — |
| 2004-05-26 | $7.42 | $7.42 | 1,079 | — | — |
| 2004-05-25 | $7.70 | $7.70 | 429 | — | — |
| 2004-05-24 | $7.42 | $7.42 | 7 | — | — |
| 2004-05-21 | $7.42 | $7.42 | 1,064 | — | — |
| 2004-05-20 | $7.56 | $7.56 | 243 | — | — |
| 2004-05-19 | $6.86 | $6.86 | 1,529 | — | — |
| 2004-05-18 | $7.14 | $7.14 | 164 | — | — |
| 2004-05-17 | $7.14 | $7.14 | 1,336 | — | — |
| 2004-05-14 | $7.14 | $7.14 | 2,814 | — | — |
| 2004-05-13 | $9.10 | $9.10 | 679 | — | — |
| 2004-05-12 | $9.10 | $9.10 | 193 | — | — |
| 2004-05-11 | $9.80 | $9.80 | 793 | — | — |
| 2004-05-10 | $8.40 | $8.40 | 1,471 | — | — |
| 2004-05-07 | $10.36 | $10.36 | 393 | — | — |
| 2004-05-06 | $10.36 | $10.36 | 371 | — | — |
| 2004-05-05 | $9.66 | $9.66 | 107 | — | — |
| 2004-05-04 | $9.66 | $9.66 | 221 | — | — |
| 2004-05-03 | $9.80 | $9.80 | 764 | — | — |
| 2004-04-30 | $10.22 | $10.22 | 2,343 | — | — |
| 2004-04-29 | $9.10 | $9.10 | 643 | — | — |
| 2004-04-28 | $10.08 | $10.08 | 729 | — | — |
| 2004-04-27 | $10.08 | $10.08 | 471 | — | — |
| 2004-04-26 | $10.08 | $10.08 | 2,643 | — | — |
| 2004-04-23 | $10.50 | $10.50 | 1,186 | — | — |
| 2004-04-22 | $8.26 | $8.26 | 721 | — | — |
| 2004-04-21 | $8.26 | $8.26 | 564 | — | — |
| 2004-04-20 | $9.10 | $9.10 | 2,321 | — | — |
| 2004-04-19 | $10.50 | $10.50 | 1,136 | — | — |
| 2004-04-16 | $9.80 | $9.80 | 1,071 | — | — |
| 2004-04-15 | $9.80 | $9.80 | 2,457 | — | — |
| 2004-04-14 | $10.22 | $10.22 | 2,914 | — | — |
| 2004-04-13 | $10.50 | $10.50 | 350 | — | — |
| 2004-04-12 | $10.36 | $10.36 | 971 | — | — |
| 2004-04-08 | $10.22 | $10.22 | 171 | — | — |
| 2004-04-07 | $10.36 | $10.36 | 964 | — | — |
| 2004-04-06 | $10.36 | $10.36 | 3,664 | — | — |
| 2004-04-05 | $10.50 | $10.50 | 1,593 | — | — |
| 2004-04-02 | $10.57 | $10.57 | 1,650 | — | — |
| 2004-04-01 | $10.50 | $10.50 | 1,943 | — | — |
| 2004-03-31 | $10.43 | $10.43 | 1,264 | — | — |
| 2004-03-30 | $10.64 | $10.64 | 3,043 | — | — |
| 2004-03-29 | $9.94 | $9.94 | 500 | — | — |
| 2004-03-26 | $10.50 | $10.50 | 1,543 | — | — |
| 2004-03-25 | $10.50 | $10.50 | 0 | — | — |
| 2004-03-24 | $10.50 | $10.50 | 2,964 | — | — |
| 2004-03-23 | $10.50 | $10.50 | 1,643 | — | — |
| 2004-03-22 | $10.78 | $10.78 | 671 | — | — |
| 2004-03-19 | $10.50 | $10.50 | 5,000 | — | — |
| 2004-03-18 | $10.36 | $10.36 | 4,586 | — | — |
| 2004-03-17 | $9.10 | $9.10 | 36 | — | — |
| 2004-03-16 | $9.10 | $9.10 | 886 | — | — |
| 2004-03-15 | $9.24 | $9.24 | 429 | — | — |
| 2004-03-12 | $9.80 | $9.80 | 357 | — | — |
| 2004-03-11 | $9.10 | $9.10 | 1,879 | — | — |
| 2004-03-10 | $9.80 | $9.80 | 1,307 | — | — |
| 2004-03-09 | $10.22 | $10.22 | 2,893 | — | — |
| 2004-03-08 | $10.08 | $10.08 | 3,807 | — | — |
| 2004-03-05 | $9.94 | $9.94 | 564 | — | — |
| 2004-03-04 | $10.36 | $10.36 | 479 | — | — |
| 2004-03-03 | $10.78 | $10.78 | 279 | — | — |
| 2004-03-02 | $9.94 | $9.94 | 893 | — | — |
| 2004-03-01 | $10.36 | $10.36 | 1,829 | — | — |
| 2004-02-27 | $10.64 | $10.64 | 1,400 | — | — |
| 2004-02-26 | $9.94 | $9.94 | 964 | — | — |
| 2004-02-25 | $9.94 | $9.94 | 3,771 | — | — |
| 2004-02-24 | $10.64 | $10.64 | 143 | — | — |
| 2004-02-23 | $10.22 | $10.22 | 929 | — | — |
| 2004-02-20 | $10.50 | $10.50 | 5,993 | — | — |
| 2004-02-19 | $10.36 | $10.36 | 3,393 | — | — |
| 2004-02-18 | $9.80 | $9.80 | 3,379 | — | — |
| 2004-02-17 | $9.10 | $9.10 | 2,357 | — | — |
| 2004-02-13 | $9.10 | $9.10 | 729 | — | — |
| 2004-02-12 | $8.82 | $8.82 | 1,493 | — | — |
| 2004-02-11 | $8.82 | $8.82 | 221 | — | — |
| 2004-02-10 | $8.82 | $8.82 | 143 | — | — |
| 2004-02-09 | $8.82 | $8.82 | 1,607 | — | — |
| 2004-02-06 | $8.82 | $8.82 | 107 | — | — |
| 2004-02-05 | $8.82 | $8.82 | 143 | — | — |
| 2004-02-04 | $7.84 | $7.84 | 571 | — | — |
| 2004-02-03 | $7.70 | $7.70 | 350 | — | — |
| 2004-02-02 | $7.70 | $7.70 | 2,357 | — | — |
| 2004-01-30 | $8.26 | $8.26 | 1,443 | — | — |
| 2004-01-29 | $7.98 | $7.98 | 293 | — | — |
| 2004-01-28 | $8.54 | $8.54 | 179 | — | — |
| 2004-01-27 | $9.10 | $9.10 | 1,286 | — | — |
| 2004-01-26 | $8.54 | $8.54 | 729 | — | — |
| 2004-01-23 | $8.54 | $8.54 | 4,664 | — | — |
| 2004-01-22 | $8.96 | $8.96 | 5,907 | — | — |
| 2004-01-21 | $9.10 | $9.10 | 6,136 | — | — |
| 2004-01-20 | $9.38 | $9.38 | 3,557 | — | — |
| 2004-01-16 | $10.08 | $10.08 | 821 | — | — |
| 2004-01-15 | $10.08 | $10.08 | 7,893 | — | — |
| 2004-01-14 | $9.52 | $9.52 | 1,614 | — | — |
| 2004-01-13 | $9.80 | $9.80 | 2,807 | — | — |
| 2004-01-12 | $9.80 | $9.80 | 9,971 | — | — |
| 2004-01-09 | $9.24 | $9.24 | 3,129 | — | — |
| 2004-01-08 | $10.08 | $10.08 | 1,093 | — | — |
| 2004-01-07 | $9.52 | $9.52 | 1,436 | — | — |
| 2004-01-06 | $10.08 | $10.08 | 36 | — | — |
| 2004-01-05 | $8.96 | $8.96 | 4,736 | — | — |
| 2004-01-02 | $8.68 | $8.68 | 6,964 | — | — |