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
- 1994-12-20 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 | $11.43 | $13.31 | 267,367 | — | — |
| 2004-12-30 | $11.48 | $13.37 | 67,703 | — | — |
| 2004-12-29 | $11.23 | $13.07 | 27,947 | — | — |
| 2004-12-28 | $11.41 | $13.29 | 70,458 | — | — |
| 2004-12-27 | $11.20 | $13.04 | 43,397 | — | — |
| 2004-12-23 | $11.18 | $13.01 | 97,028 | — | — |
| 2004-12-22 | $11.20 | $13.04 | 92,993 | — | — |
| 2004-12-21 | $11.41 | $13.29 | 81,676 | — | — |
| 2004-12-20 | $11.26 | $13.11 | 54,123 | — | — |
| 2004-12-17 | $11.21 | $13.05 | 32,769 | — | — |
| 2004-12-16 | $11.26 | $13.11 | 37,984 | — | — |
| 2004-12-15 | $11.19 | $13.03 | 60,814 | — | — |
| 2004-12-14 | $11.22 | $13.06 | 27,947 | — | — |
| 2004-12-13 | $11.28 | $13.13 | 14,466 | — | — |
| 2004-12-10 | $11.21 | $13.05 | 95,355 | — | — |
| 2004-12-09 | $11.38 | $13.25 | 145,738 | — | — |
| 2004-12-08 | $11.24 | $13.09 | 42,609 | — | — |
| 2004-12-07 | $11.18 | $13.01 | 150,462 | — | — |
| 2004-12-06 | $11.64 | $13.55 | 186,478 | — | — |
| 2004-12-03 | $11.24 | $13.09 | 29,226 | — | — |
| 2004-12-02 | $11.19 | $13.03 | 269,630 | — | — |
| 2004-12-01 | $11.22 | $13.06 | 218,952 | — | — |
| 2004-11-30 | $10.60 | $12.34 | 97,716 | — | — |
| 2004-11-29 | $10.31 | $12.01 | 69,474 | — | — |
| 2004-11-26 | $10.28 | $11.97 | 15,646 | — | — |
| 2004-11-24 | $10.30 | $12.00 | 55,402 | — | — |
| 2004-11-23 | $10.60 | $12.34 | 320,014 | — | — |
| 2004-11-22 | $10.06 | $11.71 | 66,128 | — | — |
| 2004-11-19 | $9.70 | $11.30 | 78,626 | — | — |
| 2004-11-18 | $9.68 | $11.28 | 26,963 | — | — |
| 2004-11-17 | $9.63 | $11.22 | 136,291 | — | — |
| 2004-11-16 | $9.71 | $11.31 | 14,662 | — | — |
| 2004-11-15 | $9.69 | $11.29 | 57,370 | — | — |
| 2004-11-12 | $9.70 | $11.30 | 80,987 | — | — |
| 2004-11-11 | $9.65 | $11.24 | 259,593 | — | — |
| 2004-11-10 | $10.06 | $11.71 | 10,726 | — | — |
| 2004-11-09 | $10.15 | $11.82 | 33,163 | — | — |
| 2004-11-08 | $10.30 | $12.00 | 16,040 | — | — |
| 2004-11-05 | $10.34 | $12.04 | 35,721 | — | — |
| 2004-11-04 | $10.26 | $11.95 | 38,968 | — | — |
| 2004-11-03 | $10.38 | $12.08 | 91,812 | — | — |
| 2004-11-02 | $10.23 | $11.91 | 110,706 | — | — |
| 2004-11-01 | $9.66 | $11.25 | 74,394 | — | — |
| 2004-10-29 | $9.66 | $11.25 | 32,671 | — | — |
| 2004-10-28 | $9.76 | $11.36 | 40,838 | — | — |
| 2004-10-27 | $9.58 | $11.16 | 102,637 | — | — |
| 2004-10-26 | $9.54 | $11.11 | 36,607 | — | — |
| 2004-10-25 | $9.54 | $11.11 | 111,395 | — | — |
| 2004-10-22 | $9.28 | $10.80 | 125,171 | — | — |
| 2004-10-21 | $9.21 | $10.72 | 84,333 | — | — |
| 2004-10-20 | $8.81 | $10.26 | 37,492 | — | — |
| 2004-10-19 | $9.03 | $10.52 | 78,921 | — | — |
| 2004-10-18 | $8.84 | $10.29 | 30,998 | — | — |
| 2004-10-15 | $8.84 | $10.29 | 32,375 | — | — |
| 2004-10-14 | $8.65 | $10.07 | 29,128 | — | — |
| 2004-10-13 | $8.66 | $10.08 | 37,099 | — | — |
| 2004-10-12 | $8.70 | $10.13 | 13,875 | — | — |
| 2004-10-11 | $8.67 | $10.09 | 9,250 | — | — |
| 2004-10-08 | $8.69 | $10.12 | 39,165 | — | — |
| 2004-10-07 | $8.63 | $10.05 | 33,064 | — | — |
| 2004-10-06 | $8.54 | $9.94 | 137,866 | — | — |
| 2004-10-05 | $8.28 | $9.64 | 75,477 | — | — |
| 2004-10-04 | $8.24 | $9.60 | 102,637 | — | — |
| 2004-10-01 | $8.28 | $9.64 | 33,064 | — | — |
| 2004-09-30 | $8.24 | $9.60 | 61,011 | — | — |
| 2004-09-29 | $8.18 | $9.52 | 66,423 | — | — |
| 2004-09-28 | $8.25 | $9.61 | 123,695 | — | — |
| 2004-09-27 | $8.01 | $9.32 | 30,801 | — | — |
| 2004-09-24 | $8.15 | $9.49 | 27,849 | — | — |
| 2004-09-23 | $7.92 | $9.22 | 13,777 | — | — |
| 2004-09-22 | $7.94 | $9.24 | 14,367 | — | — |
| 2004-09-21 | $7.93 | $9.23 | 15,253 | — | — |
| 2004-09-20 | $7.72 | $8.99 | 12,793 | — | — |
| 2004-09-17 | $7.96 | $9.26 | 26,668 | — | — |
| 2004-09-16 | $7.79 | $9.07 | 7,479 | — | — |
| 2004-09-15 | $7.87 | $9.16 | 19,386 | — | — |
| 2004-09-14 | $7.88 | $9.17 | 17,910 | — | — |
| 2004-09-13 | $7.77 | $9.05 | 32,474 | — | — |
| 2004-09-10 | $7.67 | $8.93 | 37,591 | — | — |
| 2004-09-09 | $7.50 | $8.73 | 28,242 | — | — |
| 2004-09-08 | $7.42 | $8.64 | 10,628 | — | — |
| 2004-09-07 | $7.50 | $8.73 | 59,634 | — | — |
| 2004-09-03 | $7.27 | $8.46 | 5,511 | — | — |
| 2004-09-02 | $7.20 | $8.39 | 5,019 | — | — |
| 2004-09-01 | $7.28 | $8.47 | 12,596 | — | — |
| 2004-08-31 | $7.24 | $8.42 | 28,045 | — | — |
| 2004-08-30 | $7.12 | $8.29 | 7,184 | — | — |
| 2004-08-27 | $7.06 | $8.22 | 30,702 | — | — |
| 2004-08-26 | $7.01 | $8.16 | 14,761 | — | — |
| 2004-08-25 | $6.86 | $7.99 | 32,474 | — | — |
| 2004-08-24 | $6.79 | $7.90 | 79,019 | — | — |
| 2004-08-23 | $6.80 | $7.92 | 18,599 | — | — |
| 2004-08-20 | $6.81 | $7.93 | 35,032 | — | — |
| 2004-08-19 | $6.83 | $7.95 | 25,585 | — | — |
| 2004-08-18 | $6.87 | $8.00 | 36,607 | — | — |
| 2004-08-17 | $6.76 | $7.87 | 115,331 | — | — |
| 2004-08-16 | $6.86 | $7.99 | 129,698 | — | — |
| 2004-08-13 | $7.05 | $8.21 | 12,301 | — | — |
| 2004-08-12 | $7.08 | $8.25 | 11,021 | — | — |
| 2004-08-11 | $7.11 | $8.28 | 81,972 | — | — |
| 2004-08-10 | $7.12 | $8.29 | 285,965 | — | — |
| 2004-08-09 | $6.87 | $8.00 | 49,399 | — | — |
| 2004-08-06 | $6.93 | $8.07 | 40,838 | — | — |
| 2004-08-05 | $7.01 | $8.16 | 43,692 | — | — |
| 2004-08-04 | $7.11 | $8.28 | 12,891 | — | — |
| 2004-08-03 | $7.05 | $8.21 | 70,064 | — | — |
| 2004-08-02 | $6.95 | $8.09 | 56,780 | — | — |
| 2004-07-30 | $6.81 | $7.93 | 12,005 | — | — |
| 2004-07-29 | $6.89 | $8.02 | 73,312 | — | — |
| 2004-07-28 | $6.86 | $7.99 | 18,107 | — | — |
| 2004-07-27 | $6.87 | $8.00 | 185,100 | — | — |
| 2004-07-26 | $7.06 | $8.22 | 16,040 | — | — |
| 2004-07-23 | $7.01 | $8.16 | 5,511 | — | — |
| 2004-07-22 | $6.92 | $8.06 | 10,825 | — | — |
| 2004-07-21 | $7.02 | $8.18 | 12,497 | — | — |
| 2004-07-20 | $7.09 | $8.26 | 33,556 | — | — |
| 2004-07-19 | $7.00 | $8.15 | 9,545 | — | — |
| 2004-07-16 | $7.07 | $8.23 | 4,625 | — | — |
| 2004-07-15 | $6.97 | $8.12 | 12,596 | — | — |
| 2004-07-14 | $7.07 | $8.23 | 9,447 | — | — |
| 2004-07-13 | $7.08 | $8.25 | 6,692 | — | — |
| 2004-07-12 | $7.11 | $8.28 | 20,075 | — | — |
| 2004-07-09 | $7.08 | $8.25 | 106,966 | — | — |
| 2004-07-08 | $7.06 | $8.22 | 100,964 | — | — |
| 2004-07-07 | $6.98 | $8.13 | 307,221 | — | — |
| 2004-07-06 | $6.98 | $8.13 | 37,788 | — | — |
| 2004-07-02 | $7.37 | $8.58 | 6,888 | — | — |
| 2004-07-01 | $7.37 | $8.58 | 22,338 | — | — |
| 2004-06-30 | $7.53 | $8.77 | 90,730 | — | — |
| 2004-06-29 | $7.59 | $8.84 | 22,043 | — | — |
| 2004-06-28 | $7.53 | $8.77 | 13,482 | — | — |
| 2004-06-25 | $7.35 | $8.55 | 48,415 | — | — |
| 2004-06-24 | $7.51 | $8.74 | 25,487 | — | — |
| 2004-06-23 | $7.60 | $8.85 | 8,758 | — | — |
| 2004-06-22 | $7.44 | $8.66 | 41,724 | — | — |
| 2004-06-21 | $7.62 | $8.87 | 113,658 | — | — |
| 2004-06-18 | $7.52 | $8.76 | 155,972 | — | — |
| 2004-06-17 | $7.44 | $8.66 | 7,676 | — | — |
| 2004-06-16 | $7.41 | $8.63 | 10,037 | — | — |
| 2004-06-15 | $7.39 | $8.60 | 22,928 | — | — |
| 2004-06-14 | $7.43 | $8.65 | 42,216 | — | — |
| 2004-06-10 | $7.72 | $8.99 | 30,604 | — | — |
| 2004-06-09 | $7.56 | $8.80 | 29,620 | — | — |
| 2004-06-08 | $7.59 | $8.84 | 12,497 | — | — |
| 2004-06-07 | $7.63 | $8.89 | 10,825 | — | — |
| 2004-06-04 | $7.52 | $8.76 | 4,231 | — | — |
| 2004-06-03 | $7.49 | $8.72 | 38,280 | — | — |
| 2004-06-02 | $7.62 | $8.87 | 122,416 | — | — |
| 2004-06-01 | $7.20 | $8.39 | 53,926 | — | — |
| 2004-05-28 | $7.61 | $8.86 | 48,514 | — | — |
| 2004-05-27 | $7.47 | $8.70 | 43,889 | — | — |
| 2004-05-26 | $7.46 | $8.68 | 25,979 | — | — |
| 2004-05-25 | $7.38 | $8.59 | 43,495 | — | — |
| 2004-05-24 | $7.17 | $8.35 | 42,117 | — | — |
| 2004-05-21 | $6.81 | $7.93 | 54,418 | — | — |
| 2004-05-20 | $6.90 | $8.03 | 71,049 | — | — |
| 2004-05-19 | $6.66 | $7.75 | 202,321 | — | — |
| 2004-05-18 | $6.61 | $7.69 | 76,362 | — | — |
| 2004-05-17 | $6.69 | $7.79 | 87,187 | — | — |
| 2004-05-14 | $7.09 | $8.26 | 40,445 | — | — |
| 2004-05-13 | $7.29 | $8.48 | 47,628 | — | — |
| 2004-05-12 | $7.33 | $8.53 | 48,415 | — | — |
| 2004-05-11 | $7.45 | $8.67 | 100,176 | — | — |
| 2004-05-10 | $7.72 | $8.99 | 133,339 | — | — |
| 2004-05-07 | $8.14 | $9.48 | 31,785 | — | — |
| 2004-05-06 | $8.33 | $9.70 | 16,926 | — | — |
| 2004-05-05 | $8.37 | $9.75 | 64,259 | — | — |
| 2004-05-04 | $8.13 | $9.47 | 49,301 | — | — |
| 2004-05-03 | $7.97 | $9.28 | 46,054 | — | — |
| 2004-04-30 | $8.23 | $9.58 | 57,764 | — | — |
| 2004-04-29 | $8.29 | $9.65 | 31,391 | — | — |
| 2004-04-28 | $8.59 | $10.00 | 76,559 | — | — |
| 2004-04-27 | $8.97 | $10.45 | 49,104 | — | — |
| 2004-04-26 | $8.89 | $10.35 | 72,525 | — | — |
| 2004-04-23 | $9.04 | $10.53 | 70,655 | — | — |
| 2004-04-22 | $8.96 | $10.44 | 27,258 | — | — |
| 2004-04-21 | $9.04 | $10.53 | 64,160 | — | — |
| 2004-04-20 | $9.10 | $10.59 | 53,729 | — | — |
| 2004-04-19 | $9.35 | $10.89 | 42,609 | — | — |
| 2004-04-16 | $9.36 | $10.90 | 34,540 | — | — |
| 2004-04-15 | $9.38 | $10.92 | 89,844 | — | — |
| 2004-04-14 | $9.40 | $10.94 | 18,205 | — | — |
| 2004-04-13 | $9.40 | $10.94 | 15,056 | — | — |
| 2004-04-12 | $9.46 | $11.02 | 17,221 | — | — |
| 2004-04-08 | $9.52 | $11.09 | 15,351 | — | — |
| 2004-04-07 | $9.58 | $11.16 | 16,532 | — | — |
| 2004-04-06 | $9.83 | $11.44 | 47,136 | — | — |
| 2004-04-05 | $9.87 | $11.49 | 30,801 | — | — |
| 2004-04-02 | $10.01 | $11.65 | 24,208 | — | — |
| 2004-04-01 | $10.04 | $11.69 | 34,442 | — | — |
| 2004-03-31 | $10.08 | $11.74 | 78,035 | — | — |
| 2004-03-30 | $9.75 | $11.35 | 15,745 | — | — |
| 2004-03-29 | $9.70 | $11.30 | 41,232 | — | — |
| 2004-03-26 | $9.46 | $11.02 | 34,147 | — | — |
| 2004-03-25 | $9.65 | $11.24 | 58,945 | — | — |
| 2004-03-24 | $9.71 | $11.31 | 99,684 | — | — |
| 2004-03-23 | $9.30 | $10.83 | 20,862 | — | — |
| 2004-03-22 | $9.27 | $10.79 | 31,686 | — | — |
| 2004-03-19 | $9.30 | $10.83 | 16,926 | — | — |
| 2004-03-18 | $9.33 | $10.86 | 73,115 | — | — |
| 2004-03-17 | $9.30 | $10.83 | 55,304 | — | — |
| 2004-03-16 | $9.25 | $10.77 | 86,990 | — | — |
| 2004-03-15 | $9.45 | $11.00 | 52,548 | — | — |
| 2004-03-12 | $9.50 | $11.06 | 51,269 | — | — |
| 2004-03-11 | $9.48 | $11.04 | 33,458 | — | — |
| 2004-03-10 | $9.60 | $11.18 | 43,003 | — | — |
| 2004-03-09 | $9.48 | $11.04 | 44,184 | — | — |
| 2004-03-08 | $9.47 | $11.03 | 71,541 | — | — |
| 2004-03-05 | $9.70 | $11.30 | 29,718 | — | — |
| 2004-03-04 | $9.74 | $11.33 | 103,227 | — | — |
| 2004-03-03 | $9.89 | $11.51 | 43,200 | — | — |
| 2004-03-02 | $10.06 | $11.71 | 31,391 | — | — |
| 2004-03-01 | $10.03 | $11.68 | 22,043 | — | — |
| 2004-02-27 | $9.93 | $11.56 | 39,953 | — | — |
| 2004-02-26 | $9.82 | $11.43 | 32,572 | — | — |
| 2004-02-25 | $9.86 | $11.48 | 22,141 | — | — |
| 2004-02-24 | $10.03 | $11.68 | 64,652 | — | — |
| 2004-02-23 | $10.08 | $11.74 | 59,732 | — | — |
| 2004-02-20 | $9.91 | $11.54 | 25,192 | — | — |
| 2004-02-19 | $10.01 | $11.65 | 68,392 | — | — |
| 2004-02-18 | $10.01 | $11.65 | 20,862 | — | — |
| 2004-02-17 | $10.16 | $11.83 | 36,508 | — | — |
| 2004-02-13 | $10.06 | $11.71 | 70,360 | — | — |
| 2004-02-12 | $10.01 | $11.65 | 52,844 | — | — |
| 2004-02-11 | $10.01 | $11.65 | 105,490 | — | — |
| 2004-02-10 | $9.92 | $11.55 | 84,628 | — | — |
| 2004-02-09 | $10.07 | $11.73 | 43,987 | — | — |
| 2004-02-06 | $9.92 | $11.55 | 269,433 | — | — |
| 2004-02-05 | $10.24 | $11.93 | 245,619 | — | — |
| 2004-02-04 | $10.53 | $12.26 | 22,633 | — | — |
| 2004-02-03 | $10.70 | $12.46 | 22,830 | — | — |
| 2004-02-02 | $10.65 | $12.40 | 74,394 | — | — |
| 2004-01-30 | $10.77 | $12.54 | 48,809 | — | — |
| 2004-01-29 | $10.75 | $12.52 | 77,445 | — | — |
| 2004-01-28 | $10.96 | $12.77 | 61,011 | — | — |
| 2004-01-27 | $11.66 | $13.57 | 93,091 | — | — |
| 2004-01-26 | $11.51 | $13.41 | 83,644 | — | — |
| 2004-01-23 | $11.53 | $13.43 | 162,369 | — | — |
| 2004-01-22 | $11.71 | $13.63 | 205,864 | — | — |
| 2004-01-21 | $11.30 | $13.16 | 356,030 | — | — |
| 2004-01-20 | $10.56 | $12.29 | 70,458 | — | — |
| 2004-01-16 | $10.36 | $12.06 | 119,464 | — | — |
| 2004-01-15 | $10.27 | $11.96 | 19,779 | — | — |
| 2004-01-14 | $10.38 | $12.08 | 53,139 | — | — |
| 2004-01-13 | $10.27 | $11.96 | 36,508 | — | — |
| 2004-01-12 | $10.11 | $11.77 | 55,894 | — | — |
| 2004-01-09 | $10.34 | $12.04 | 83,152 | — | — |
| 2004-01-08 | $10.57 | $12.30 | 119,464 | — | — |
| 2004-01-07 | $10.30 | $12.00 | 47,628 | — | — |
| 2004-01-06 | $10.53 | $12.26 | 85,514 | — | — |
| 2004-01-05 | $10.31 | $12.01 | 40,149 | — | — |
| 2004-01-02 | $9.82 | $11.43 | 67,900 | — | — |