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
- 1998-09-16 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 | $13.72 | $13.84 | 17,000 | — | — |
| 2004-12-30 | $13.44 | $13.56 | 12,000 | — | — |
| 2004-12-29 | $13.40 | $13.52 | 16,500 | — | — |
| 2004-12-28 | $13.46 | $13.58 | 12,500 | — | — |
| 2004-12-27 | $13.49 | $13.61 | 8,000 | — | — |
| 2004-12-23 | $13.38 | $13.50 | 30,500 | — | — |
| 2004-12-22 | $13.40 | $13.52 | 55,500 | — | — |
| 2004-12-21 | $12.79 | $12.90 | 18,500 | — | — |
| 2004-12-20 | $12.72 | $12.83 | 9,500 | — | — |
| 2004-12-17 | $12.74 | $12.85 | 3,000 | — | — |
| 2004-12-16 | $12.61 | $12.72 | 24,500 | — | — |
| 2004-12-15 | $12.63 | $12.74 | 4,000 | — | — |
| 2004-12-14 | $12.62 | $12.73 | 13,500 | — | — |
| 2004-12-13 | $12.53 | $12.64 | 13,000 | — | — |
| 2004-12-10 | $12.47 | $12.58 | 15,500 | — | — |
| 2004-12-09 | $12.30 | $12.40 | 11,500 | — | — |
| 2004-12-08 | $12.54 | $12.65 | 2,500 | — | — |
| 2004-12-07 | $12.65 | $12.76 | 8,000 | — | — |
| 2004-12-06 | $12.88 | $12.99 | 13,000 | — | — |
| 2004-12-03 | $13.23 | $13.34 | 3,500 | — | — |
| 2004-12-02 | $13.22 | $13.34 | 9,000 | — | — |
| 2004-12-01 | $13.00 | $13.11 | 24,000 | — | — |
| 2004-11-30 | $12.75 | $12.87 | 10,500 | — | — |
| 2004-11-29 | $12.86 | $12.97 | 9,500 | — | — |
| 2004-11-26 | $12.54 | $12.65 | 11,500 | — | — |
| 2004-11-24 | $12.43 | $12.54 | 16,000 | — | — |
| 2004-11-23 | $12.42 | $12.53 | 7,500 | — | — |
| 2004-11-22 | $12.42 | $12.53 | 7,500 | — | — |
| 2004-11-19 | $12.56 | $12.67 | 22,000 | — | — |
| 2004-11-18 | $12.80 | $12.91 | 19,000 | — | — |
| 2004-11-17 | $12.64 | $12.75 | 19,000 | — | — |
| 2004-11-16 | $12.62 | $12.73 | 7,500 | — | — |
| 2004-11-15 | $12.43 | $12.54 | 13,000 | — | — |
| 2004-11-12 | $11.99 | $12.10 | 8,500 | — | — |
| 2004-11-11 | $11.77 | $11.87 | 6,500 | — | — |
| 2004-11-10 | $11.78 | $11.88 | 4,500 | — | — |
| 2004-11-09 | $11.77 | $11.87 | 8,500 | — | — |
| 2004-11-08 | $11.81 | $11.91 | 6,000 | — | — |
| 2004-11-05 | $11.95 | $12.05 | 6,000 | — | — |
| 2004-11-04 | $12.05 | $12.16 | 9,500 | — | — |
| 2004-11-03 | $11.87 | $11.97 | 9,500 | — | — |
| 2004-11-02 | $11.69 | $11.79 | 20,000 | — | — |
| 2004-11-01 | $11.55 | $11.65 | 28,000 | — | — |
| 2004-10-29 | $11.68 | $11.78 | 17,000 | — | — |
| 2004-10-28 | $11.51 | $11.61 | 10,500 | — | — |
| 2004-10-27 | $11.23 | $11.33 | 34,500 | — | — |
| 2004-10-26 | $10.76 | $10.85 | 49,500 | — | — |
| 2004-10-25 | $10.55 | $10.64 | 8,500 | — | — |
| 2004-10-22 | $10.57 | $10.66 | 8,500 | — | — |
| 2004-10-21 | $10.48 | $10.57 | 6,500 | — | — |
| 2004-10-20 | $10.43 | $10.52 | 4,500 | — | — |
| 2004-10-19 | $10.40 | $10.49 | 7,000 | — | — |
| 2004-10-18 | $10.36 | $10.45 | 6,500 | — | — |
| 2004-10-15 | $10.47 | $10.56 | 26,500 | — | — |
| 2004-10-14 | $10.56 | $10.65 | 7,000 | — | — |
| 2004-10-13 | $10.66 | $10.75 | 4,500 | — | — |
| 2004-10-12 | $10.69 | $10.78 | 12,000 | — | — |
| 2004-10-11 | $10.85 | $10.94 | 17,500 | — | — |
| 2004-10-08 | $10.74 | $10.84 | 5,500 | — | — |
| 2004-10-07 | $10.75 | $10.84 | 22,000 | — | — |
| 2004-10-06 | $10.84 | $10.94 | 18,000 | — | — |
| 2004-10-05 | $10.82 | $10.91 | 6,000 | — | — |
| 2004-10-04 | $10.65 | $10.74 | 9,500 | — | — |
| 2004-10-01 | $10.51 | $10.60 | 51,500 | — | — |
| 2004-09-30 | $10.18 | $10.27 | 7,000 | — | — |
| 2004-09-29 | $10.14 | $10.23 | 7,000 | — | — |
| 2004-09-28 | $10.30 | $10.39 | 15,000 | — | — |
| 2004-09-27 | $10.34 | $10.43 | 12,500 | — | — |
| 2004-09-24 | $10.46 | $10.55 | 3,500 | — | — |
| 2004-09-23 | $10.33 | $10.42 | 33,000 | — | — |
| 2004-09-22 | $10.45 | $10.54 | 4,500 | — | — |
| 2004-09-21 | $10.66 | $10.76 | 17,000 | — | — |
| 2004-09-20 | $10.67 | $10.76 | 5,500 | — | — |
| 2004-09-17 | $10.68 | $10.77 | 15,000 | — | — |
| 2004-09-16 | $10.67 | $10.77 | 17,000 | — | — |
| 2004-09-15 | $10.74 | $10.83 | 5,000 | — | — |
| 2004-09-14 | $10.84 | $10.93 | 18,000 | — | — |
| 2004-09-13 | $10.64 | $10.73 | 5,000 | — | — |
| 2004-09-10 | $10.53 | $10.62 | 49,000 | — | — |
| 2004-09-09 | $10.65 | $10.75 | 60,500 | — | — |
| 2004-09-08 | $10.65 | $10.74 | 7,500 | — | — |
| 2004-09-07 | $10.33 | $10.42 | 6,000 | — | — |
| 2004-09-03 | $10.01 | $10.10 | 16,500 | — | — |
| 2004-09-02 | $10.29 | $10.38 | 11,500 | — | — |
| 2004-09-01 | $10.23 | $10.32 | 10,500 | — | — |
| 2004-08-31 | $10.26 | $10.35 | 17,000 | — | — |
| 2004-08-30 | $10.44 | $10.53 | 14,000 | — | — |
| 2004-08-27 | $10.57 | $10.66 | 10,000 | — | — |
| 2004-08-26 | $10.56 | $10.65 | 5,000 | — | — |
| 2004-08-25 | $10.58 | $10.67 | 16,500 | — | — |
| 2004-08-24 | $10.24 | $10.33 | 12,000 | — | — |
| 2004-08-23 | $10.23 | $10.32 | 8,500 | — | — |
| 2004-08-20 | $10.36 | $10.45 | 11,500 | — | — |
| 2004-08-19 | $10.12 | $10.21 | 6,500 | — | — |
| 2004-08-18 | $10.14 | $10.22 | 11,000 | — | — |
| 2004-08-17 | $9.98 | $10.06 | 24,000 | — | — |
| 2004-08-16 | $10.10 | $10.19 | 29,500 | — | — |
| 2004-08-13 | $10.21 | $10.30 | 32,000 | — | — |
| 2004-08-12 | $10.52 | $10.62 | 5,000 | — | — |
| 2004-08-11 | $10.57 | $10.66 | 42,000 | — | — |
| 2004-08-10 | $10.54 | $10.63 | 10,500 | — | — |
| 2004-08-09 | $10.47 | $10.56 | 8,500 | — | — |
| 2004-08-06 | $10.65 | $10.74 | 13,000 | — | — |
| 2004-08-05 | $10.59 | $10.68 | 17,000 | — | — |
| 2004-08-04 | $10.73 | $10.82 | 17,000 | — | — |
| 2004-08-03 | $10.92 | $11.02 | 80,000 | — | — |
| 2004-08-02 | $10.88 | $10.98 | 18,500 | — | — |
| 2004-07-30 | $10.75 | $10.84 | 56,500 | — | — |
| 2004-07-29 | $10.50 | $10.59 | 18,500 | — | — |
| 2004-07-28 | $10.56 | $10.65 | 14,000 | — | — |
| 2004-07-27 | $10.60 | $10.69 | 6,500 | — | — |
| 2004-07-26 | $10.61 | $10.70 | 13,000 | — | — |
| 2004-07-23 | $10.62 | $10.71 | 10,000 | — | — |
| 2004-07-22 | $10.89 | $10.98 | 17,500 | — | — |
| 2004-07-21 | $11.10 | $11.20 | 16,500 | — | — |
| 2004-07-20 | $11.31 | $11.41 | 8,000 | — | — |
| 2004-07-19 | $11.50 | $11.60 | 21,000 | — | — |
| 2004-07-16 | $11.40 | $11.50 | 9,000 | — | — |
| 2004-07-15 | $11.22 | $11.32 | 8,500 | — | — |
| 2004-07-14 | $11.19 | $11.29 | 5,000 | — | — |
| 2004-07-13 | $11.06 | $11.16 | 10,500 | — | — |
| 2004-07-12 | $11.06 | $11.15 | 14,000 | — | — |
| 2004-07-09 | $10.88 | $10.98 | 17,000 | — | — |
| 2004-07-08 | $10.90 | $11.00 | 5,500 | — | — |
| 2004-07-07 | $10.81 | $10.90 | 18,000 | — | — |
| 2004-07-06 | $10.77 | $10.86 | 4,000 | — | — |
| 2004-07-02 | $11.18 | $11.28 | 14,500 | — | — |
| 2004-07-01 | $11.45 | $11.55 | 22,000 | — | — |
| 2004-06-30 | $11.46 | $11.56 | 4,500 | — | — |
| 2004-06-29 | $11.63 | $11.73 | 9,500 | — | — |
| 2004-06-28 | $11.45 | $11.55 | 15,500 | — | — |
| 2004-06-25 | $11.32 | $11.41 | 13,500 | — | — |
| 2004-06-24 | $11.18 | $11.28 | 8,000 | — | — |
| 2004-06-23 | $11.25 | $11.35 | 3,000 | — | — |
| 2004-06-22 | $11.50 | $11.60 | 4,500 | — | — |
| 2004-06-21 | $11.50 | $11.60 | 20,000 | — | — |
| 2004-06-18 | $11.43 | $11.53 | 5,000 | — | — |
| 2004-06-17 | $11.50 | $11.60 | 9,000 | — | — |
| 2004-06-16 | $11.30 | $11.40 | 2,000 | — | — |
| 2004-06-15 | $11.17 | $11.27 | 15,500 | — | — |
| 2004-06-14 | $10.99 | $11.09 | 17,000 | — | — |
| 2004-06-10 | $11.30 | $11.40 | 10,500 | — | — |
| 2004-06-09 | $11.03 | $11.13 | 22,000 | — | — |
| 2004-06-08 | $11.16 | $11.26 | 14,500 | — | — |
| 2004-06-07 | $11.02 | $11.12 | 14,500 | — | — |
| 2004-06-04 | $10.68 | $10.78 | 2,000 | — | — |
| 2004-06-03 | $10.65 | $10.74 | 10,500 | — | — |
| 2004-06-02 | $10.70 | $10.79 | 8,500 | — | — |
| 2004-06-01 | $10.70 | $10.79 | 3,000 | — | — |
| 2004-05-28 | $10.52 | $10.61 | 86,000 | — | — |
| 2004-05-27 | $10.42 | $10.51 | 6,500 | — | — |
| 2004-05-26 | $10.38 | $10.47 | 3,000 | — | — |
| 2004-05-25 | $10.38 | $10.47 | 13,000 | — | — |
| 2004-05-24 | $10.41 | $10.50 | 9,500 | — | — |
| 2004-05-21 | $10.25 | $10.34 | 3,000 | — | — |
| 2004-05-20 | $10.21 | $10.30 | 13,500 | — | — |
| 2004-05-19 | $10.00 | $10.09 | 46,500 | — | — |
| 2004-05-18 | $9.48 | $9.56 | 9,000 | — | — |
| 2004-05-17 | $9.38 | $9.46 | 49,500 | — | — |
| 2004-05-14 | $9.79 | $9.88 | 181,000 | — | — |
| 2004-05-13 | $9.68 | $9.76 | 130,000 | — | — |
| 2004-05-12 | $9.50 | $9.58 | 103,500 | — | — |
| 2004-05-11 | $9.10 | $9.18 | 68,500 | — | — |
| 2004-05-10 | $8.81 | $8.89 | 34,000 | — | — |
| 2004-05-07 | $10.06 | $10.15 | 16,500 | — | — |
| 2004-05-06 | $10.50 | $10.59 | 21,000 | — | — |
| 2004-05-05 | $10.74 | $10.83 | 3,000 | — | — |
| 2004-05-04 | $10.73 | $10.82 | 5,000 | — | — |
| 2004-05-03 | $10.72 | $10.81 | 10,000 | — | — |
| 2004-04-30 | $10.74 | $10.83 | 10,000 | — | — |
| 2004-04-29 | $10.94 | $11.04 | 19,000 | — | — |
| 2004-04-28 | $11.11 | $11.21 | 22,000 | — | — |
| 2004-04-27 | $10.96 | $11.05 | 70,500 | — | — |
| 2004-04-26 | $11.03 | $11.13 | 35,500 | — | — |
| 2004-04-23 | $10.96 | $11.06 | 4,000 | — | — |
| 2004-04-22 | $10.68 | $10.77 | 20,000 | — | — |
| 2004-04-21 | $10.36 | $10.45 | 2,500 | — | — |
| 2004-04-20 | $10.65 | $10.74 | 166,000 | — | — |
| 2004-04-19 | $10.40 | $10.49 | 53,000 | — | — |
| 2004-04-16 | $11.31 | $11.41 | 32,500 | — | — |
| 2004-04-15 | $11.00 | $11.10 | 3,000 | — | — |
| 2004-04-14 | $11.61 | $11.71 | 5,500 | — | — |
| 2004-04-13 | $11.57 | $11.67 | 4,500 | — | — |
| 2004-04-12 | $11.29 | $11.39 | 31,500 | — | — |
| 2004-04-08 | $11.31 | $11.41 | 7,000 | — | — |
| 2004-04-07 | $11.26 | $11.36 | 3,000 | — | — |
| 2004-04-06 | $11.32 | $11.42 | 7,500 | — | — |
| 2004-04-05 | $11.32 | $11.42 | 4,500 | — | — |
| 2004-04-02 | $11.40 | $11.50 | 244,500 | — | — |
| 2004-04-01 | $11.42 | $11.52 | 141,000 | — | — |
| 2004-03-31 | $11.02 | $11.12 | 1,500 | — | — |
| 2004-03-30 | $10.92 | $11.02 | 21,000 | — | — |
| 2004-03-29 | $11.28 | $11.38 | 24,000 | — | — |
| 2004-03-26 | $11.42 | $11.50 | 62,000 | — | — |
| 2004-03-25 | $11.52 | $11.60 | 261,000 | — | — |
| 2004-03-24 | $11.13 | $11.20 | 16,500 | — | — |
| 2004-03-23 | $10.64 | $10.71 | 26,000 | — | — |
| 2004-03-22 | $11.06 | $11.13 | 22,500 | — | — |
| 2004-03-19 | $11.08 | $11.15 | 18,500 | — | — |
| 2004-03-18 | $11.47 | $11.55 | 13,500 | — | — |
| 2004-03-17 | $11.11 | $11.18 | 9,500 | — | — |
| 2004-03-16 | $10.53 | $10.60 | 93,000 | — | — |
| 2004-03-15 | $9.74 | $9.81 | 11,500 | — | — |
| 2004-03-12 | $9.87 | $9.94 | 45,500 | — | — |
| 2004-03-11 | $9.88 | $9.95 | 51,500 | — | — |
| 2004-03-10 | $9.79 | $9.86 | 62,000 | — | — |
| 2004-03-09 | $9.56 | $9.62 | 6,500 | — | — |
| 2004-03-08 | $9.49 | $9.55 | 32,500 | — | — |
| 2004-03-05 | $9.77 | $9.84 | 1,000 | — | — |
| 2004-03-04 | $9.93 | $10.00 | 1,500 | — | — |
| 2004-03-03 | $10.05 | $10.12 | 5,000 | — | — |
| 2004-03-02 | $10.10 | $10.17 | 4,500 | — | — |
| 2004-03-01 | $10.14 | $10.21 | 37,500 | — | — |
| 2004-02-27 | $9.25 | $9.31 | 31,000 | — | — |
| 2004-02-26 | $9.06 | $9.12 | 58,000 | — | — |
| 2004-02-25 | $8.70 | $8.76 | 5,000 | — | — |
| 2004-02-24 | $8.70 | $8.76 | 19,000 | — | — |
| 2004-02-23 | $8.95 | $9.01 | 12,000 | — | — |
| 2004-02-20 | $9.24 | $9.30 | 7,000 | — | — |
| 2004-02-19 | $9.22 | $9.28 | 14,000 | — | — |
| 2004-02-18 | $9.14 | $9.20 | 4,500 | — | — |
| 2004-02-17 | $9.14 | $9.20 | 8,500 | — | — |
| 2004-02-13 | $9.43 | $9.49 | 4,500 | — | — |
| 2004-02-12 | $9.09 | $9.15 | 5,000 | — | — |
| 2004-02-11 | $8.78 | $8.84 | 13,500 | — | — |
| 2004-02-10 | $8.73 | $8.79 | 5,000 | — | — |
| 2004-02-09 | $8.52 | $8.58 | 19,000 | — | — |
| 2004-02-06 | $8.39 | $8.45 | 10,500 | — | — |
| 2004-02-05 | $8.47 | $8.53 | 5,000 | — | — |
| 2004-02-04 | $8.59 | $8.65 | 5,000 | — | — |
| 2004-02-03 | $8.76 | $8.82 | 5,000 | — | — |
| 2004-02-02 | $8.70 | $8.76 | 14,000 | — | — |
| 2004-01-30 | $8.59 | $8.65 | 4,500 | — | — |
| 2004-01-29 | $8.73 | $8.79 | 6,000 | — | — |
| 2004-01-28 | $8.69 | $8.75 | 2,500 | — | — |
| 2004-01-27 | $8.50 | $8.56 | 4,000 | — | — |
| 2004-01-26 | $8.40 | $8.46 | 7,500 | — | — |
| 2004-01-23 | $8.44 | $8.50 | 15,000 | — | — |
| 2004-01-22 | $8.46 | $8.52 | 26,000 | — | — |
| 2004-01-21 | $8.48 | $8.54 | 7,000 | — | — |
| 2004-01-20 | $8.60 | $8.66 | 16,500 | — | — |
| 2004-01-16 | $8.68 | $8.74 | 9,500 | — | — |
| 2004-01-15 | $8.65 | $8.71 | 10,500 | — | — |
| 2004-01-14 | $8.68 | $8.74 | 4,500 | — | — |
| 2004-01-13 | $8.69 | $8.75 | 5,500 | — | — |
| 2004-01-12 | $8.64 | $8.70 | 6,500 | — | — |
| 2004-01-09 | $8.60 | $8.66 | 10,500 | — | — |
| 2004-01-08 | $8.50 | $8.56 | 47,500 | — | — |
| 2004-01-07 | $8.43 | $8.49 | 2,500 | — | — |
| 2004-01-06 | $8.38 | $8.44 | 4,000 | — | — |
| 2004-01-05 | $8.42 | $8.48 | 11,500 | — | — |
| 2004-01-02 | $8.39 | $8.45 | 41,000 | — | — |