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
- 2002-01-02 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 | $8.38 | $8.38 | 32,175 | — | — |
| 2004-12-30 | $8.34 | $8.34 | 102,263 | — | — |
| 2004-12-29 | $8.36 | $8.36 | 79,538 | — | — |
| 2004-12-28 | $8.34 | $8.34 | 7,875 | — | — |
| 2004-12-27 | $8.37 | $8.37 | 151,200 | — | — |
| 2004-12-23 | $8.35 | $8.35 | 10,913 | — | — |
| 2004-12-22 | $8.50 | $8.50 | 176,850 | — | — |
| 2004-12-21 | $8.49 | $8.49 | 63,338 | — | — |
| 2004-12-20 | $8.52 | $8.52 | 42,300 | — | — |
| 2004-12-17 | $8.30 | $8.30 | 83,363 | — | — |
| 2004-12-16 | $7.98 | $7.98 | 29,025 | — | — |
| 2004-12-15 | $8.09 | $8.09 | 40,163 | — | — |
| 2004-12-14 | $8.00 | $8.00 | 41,175 | — | — |
| 2004-12-13 | $7.96 | $7.96 | 15,075 | — | — |
| 2004-12-10 | $7.93 | $7.93 | 103,500 | — | — |
| 2004-12-09 | $7.71 | $7.71 | 9,900 | — | — |
| 2004-12-08 | $7.50 | $7.50 | 64,013 | — | — |
| 2004-12-07 | $7.88 | $7.88 | 11,588 | — | — |
| 2004-12-06 | $7.96 | $7.96 | 4,163 | — | — |
| 2004-12-03 | $7.95 | $7.95 | 18,563 | — | — |
| 2004-12-02 | $7.96 | $7.96 | 35,550 | — | — |
| 2004-12-01 | $7.90 | $7.90 | 32,738 | — | — |
| 2004-11-30 | $7.93 | $7.93 | 18,563 | — | — |
| 2004-11-29 | $8.12 | $8.12 | 50,175 | — | — |
| 2004-11-26 | $8.06 | $8.06 | 31,500 | — | — |
| 2004-11-24 | $8.02 | $8.02 | 132,863 | — | — |
| 2004-11-23 | $7.86 | $7.86 | 255,488 | — | — |
| 2004-11-22 | $7.56 | $7.56 | 76,163 | — | — |
| 2004-11-19 | $7.51 | $7.51 | 12,825 | — | — |
| 2004-11-18 | $7.60 | $7.60 | 68,063 | — | — |
| 2004-11-17 | $7.64 | $7.64 | 110,700 | — | — |
| 2004-11-16 | $7.59 | $7.59 | 31,838 | — | — |
| 2004-11-15 | $7.57 | $7.57 | 64,800 | — | — |
| 2004-11-12 | $7.48 | $7.48 | 17,775 | — | — |
| 2004-11-11 | $7.45 | $7.45 | 29,700 | — | — |
| 2004-11-10 | $7.40 | $7.40 | 27,225 | — | — |
| 2004-11-09 | $7.35 | $7.35 | 26,100 | — | — |
| 2004-11-08 | $7.32 | $7.32 | 10,913 | — | — |
| 2004-11-05 | $7.32 | $7.32 | 18,675 | — | — |
| 2004-11-04 | $7.22 | $7.22 | 50,400 | — | — |
| 2004-11-03 | $7.16 | $7.16 | 228,488 | — | — |
| 2004-11-02 | $7.11 | $7.11 | 241,538 | — | — |
| 2004-11-01 | $7.09 | $7.09 | 114,638 | — | — |
| 2004-10-29 | $7.11 | $7.11 | 71,775 | — | — |
| 2004-10-28 | $7.29 | $7.29 | 186,188 | — | — |
| 2004-10-27 | $7.29 | $7.29 | 10,575 | — | — |
| 2004-10-26 | $7.30 | $7.30 | 25,650 | — | — |
| 2004-10-25 | $7.21 | $7.21 | 6,413 | — | — |
| 2004-10-22 | $7.18 | $7.18 | 18,113 | — | — |
| 2004-10-21 | $7.32 | $7.32 | 25,200 | — | — |
| 2004-10-20 | $7.16 | $7.16 | 39,150 | — | — |
| 2004-10-19 | $7.23 | $7.23 | 48,713 | — | — |
| 2004-10-18 | $7.24 | $7.24 | 119,025 | — | — |
| 2004-10-15 | $7.19 | $7.19 | 81,338 | — | — |
| 2004-10-14 | $6.98 | $6.98 | 120,825 | — | — |
| 2004-10-13 | $6.84 | $6.84 | 113,400 | — | — |
| 2004-10-12 | $7.16 | $7.16 | 26,438 | — | — |
| 2004-10-11 | $7.34 | $7.34 | 38,250 | — | — |
| 2004-10-08 | $7.33 | $7.33 | 21,938 | — | — |
| 2004-10-07 | $7.34 | $7.34 | 6,638 | — | — |
| 2004-10-06 | $7.35 | $7.35 | 28,238 | — | — |
| 2004-10-05 | $7.34 | $7.34 | 29,138 | — | — |
| 2004-10-04 | $7.39 | $7.39 | 83,813 | — | — |
| 2004-10-01 | $7.46 | $7.46 | 78,075 | — | — |
| 2004-09-30 | $7.32 | $7.32 | 71,888 | — | — |
| 2004-09-29 | $7.34 | $7.34 | 12,375 | — | — |
| 2004-09-28 | $7.25 | $7.25 | 37,575 | — | — |
| 2004-09-27 | $7.33 | $7.33 | 84,488 | — | — |
| 2004-09-24 | $7.33 | $7.33 | 82,238 | — | — |
| 2004-09-23 | $7.33 | $7.33 | 1,100,363 | — | — |
| 2004-09-22 | $7.67 | $7.67 | 57,600 | — | — |
| 2004-09-21 | $8.06 | $8.06 | 20,475 | — | — |
| 2004-09-20 | $8.04 | $8.04 | 15,863 | — | — |
| 2004-09-17 | $8.04 | $8.04 | 26,775 | — | — |
| 2004-09-16 | $8.00 | $8.00 | 24,638 | — | — |
| 2004-09-15 | $7.76 | $7.76 | 5,400 | — | — |
| 2004-09-14 | $7.81 | $7.81 | 6,975 | — | — |
| 2004-09-13 | $7.76 | $7.76 | 74,250 | — | — |
| 2004-09-10 | $7.87 | $7.87 | 27,338 | — | — |
| 2004-09-09 | $7.89 | $7.89 | 33,975 | — | — |
| 2004-09-08 | $7.78 | $7.78 | 31,388 | — | — |
| 2004-09-07 | $7.93 | $7.93 | 47,588 | — | — |
| 2004-09-03 | $7.86 | $7.86 | 28,013 | — | — |
| 2004-09-02 | $7.64 | $7.64 | 14,400 | — | — |
| 2004-09-01 | $7.53 | $7.53 | 31,725 | — | — |
| 2004-08-31 | $7.38 | $7.38 | 52,088 | — | — |
| 2004-08-30 | $7.31 | $7.31 | 68,738 | — | — |
| 2004-08-27 | $7.38 | $7.38 | 9,338 | — | — |
| 2004-08-26 | $7.44 | $7.44 | 27,563 | — | — |
| 2004-08-25 | $7.24 | $7.24 | 9,338 | — | — |
| 2004-08-24 | $7.33 | $7.33 | 15,750 | — | — |
| 2004-08-23 | $7.20 | $7.20 | 18,000 | — | — |
| 2004-08-20 | $7.29 | $7.29 | 32,063 | — | — |
| 2004-08-19 | $6.92 | $6.92 | 47,588 | — | — |
| 2004-08-18 | $6.69 | $6.69 | 141,075 | — | — |
| 2004-08-17 | $7.08 | $7.08 | 24,638 | — | — |
| 2004-08-16 | $7.37 | $7.37 | 19,463 | — | — |
| 2004-08-13 | $7.16 | $7.16 | 25,988 | — | — |
| 2004-08-12 | $6.88 | $6.88 | 28,575 | — | — |
| 2004-08-11 | $7.13 | $7.13 | 26,775 | — | — |
| 2004-08-10 | $7.13 | $7.13 | 15,525 | — | — |
| 2004-08-09 | $7.52 | $7.52 | 4,613 | — | — |
| 2004-08-06 | $7.04 | $7.04 | 12,713 | — | — |
| 2004-08-05 | $7.24 | $7.24 | 8,325 | — | — |
| 2004-08-04 | $7.40 | $7.40 | 5,175 | — | — |
| 2004-08-03 | $7.56 | $7.56 | 10,013 | — | — |
| 2004-08-02 | $7.95 | $7.95 | 11,025 | — | — |
| 2004-07-30 | $7.88 | $7.88 | 31,725 | — | — |
| 2004-07-29 | $7.68 | $7.68 | 379,125 | — | — |
| 2004-07-28 | $6.67 | $6.67 | 67,613 | — | — |
| 2004-07-27 | $6.69 | $6.69 | 55,350 | — | — |
| 2004-07-26 | $7.25 | $7.25 | 8,663 | — | — |
| 2004-07-23 | $7.30 | $7.30 | 46,913 | — | — |
| 2004-07-22 | $7.82 | $7.82 | 91,013 | — | — |
| 2004-07-21 | $7.68 | $7.68 | 22,838 | — | — |
| 2004-07-20 | $7.68 | $7.68 | 27,338 | — | — |
| 2004-07-19 | $7.19 | $7.19 | 48,825 | — | — |
| 2004-07-16 | $7.36 | $7.36 | 23,850 | — | — |
| 2004-07-15 | $7.39 | $7.39 | 18,563 | — | — |
| 2004-07-14 | $7.22 | $7.22 | 86,288 | — | — |
| 2004-07-13 | $7.65 | $7.65 | 17,100 | — | — |
| 2004-07-12 | $8.00 | $8.00 | 13,275 | — | — |
| 2004-07-09 | $8.14 | $8.14 | 44,438 | — | — |
| 2004-07-08 | $8.53 | $8.53 | 37,688 | — | — |
| 2004-07-07 | $8.79 | $8.79 | 16,763 | — | — |
| 2004-07-06 | $8.70 | $8.70 | 37,125 | — | — |
| 2004-07-02 | $8.79 | $8.79 | 6,075 | — | — |
| 2004-07-01 | $8.75 | $8.75 | 36,788 | — | — |
| 2004-06-30 | $8.67 | $8.67 | 34,875 | — | — |
| 2004-06-29 | $8.48 | $8.48 | 13,725 | — | — |
| 2004-06-28 | $8.53 | $8.53 | 2,813 | — | — |
| 2004-06-25 | $8.88 | $8.88 | 13,500 | — | — |
| 2004-06-24 | $8.44 | $8.44 | 16,650 | — | — |
| 2004-06-23 | $8.36 | $8.36 | 14,625 | — | — |
| 2004-06-22 | $8.36 | $8.36 | 1,350 | — | — |
| 2004-06-21 | $8.27 | $8.27 | 19,800 | — | — |
| 2004-06-18 | $8.60 | $8.60 | 12,938 | — | — |
| 2004-06-17 | $8.57 | $8.57 | 8,663 | — | — |
| 2004-06-16 | $8.74 | $8.74 | 5,963 | — | — |
| 2004-06-15 | $8.75 | $8.75 | 20,475 | — | — |
| 2004-06-14 | $8.61 | $8.61 | 8,325 | — | — |
| 2004-06-10 | $9.07 | $9.07 | 30,038 | — | — |
| 2004-06-09 | $9.08 | $9.08 | 47,813 | — | — |
| 2004-06-08 | $8.89 | $8.89 | 59,625 | — | — |
| 2004-06-07 | $8.90 | $8.90 | 73,013 | — | — |
| 2004-06-04 | $8.62 | $8.62 | 9,675 | — | — |
| 2004-06-03 | $8.54 | $8.54 | 18,225 | — | — |
| 2004-06-02 | $8.88 | $8.88 | 72,450 | — | — |
| 2004-06-01 | $8.62 | $8.62 | 86,850 | — | — |
| 2004-05-28 | $8.92 | $8.92 | 39,488 | — | — |
| 2004-05-27 | $8.91 | $8.91 | 30,825 | — | — |
| 2004-05-26 | $8.89 | $8.89 | 45,788 | — | — |
| 2004-05-25 | $8.85 | $8.85 | 33,075 | — | — |
| 2004-05-24 | $8.97 | $8.97 | 53,325 | — | — |
| 2004-05-21 | $8.95 | $8.95 | 38,138 | — | — |
| 2004-05-20 | $8.92 | $8.92 | 120,150 | — | — |
| 2004-05-19 | $8.80 | $8.80 | 420,638 | — | — |
| 2004-05-18 | $7.37 | $7.37 | 16,875 | — | — |
| 2004-05-17 | $7.16 | $7.16 | 17,888 | — | — |
| 2004-05-14 | $7.14 | $7.14 | 27,900 | — | — |
| 2004-05-13 | $7.48 | $7.48 | 56,025 | — | — |
| 2004-05-12 | $7.02 | $7.02 | 69,750 | — | — |
| 2004-05-11 | $7.18 | $7.18 | 65,588 | — | — |
| 2004-05-10 | $6.67 | $6.67 | 90,675 | — | — |
| 2004-05-07 | $7.35 | $7.35 | 32,513 | — | — |
| 2004-05-06 | $7.59 | $7.59 | 29,250 | — | — |
| 2004-05-05 | $7.82 | $7.82 | 24,075 | — | — |
| 2004-05-04 | $7.70 | $7.70 | 108,900 | — | — |
| 2004-05-03 | $7.53 | $7.53 | 40,163 | — | — |
| 2004-04-30 | $7.52 | $7.52 | 43,088 | — | — |
| 2004-04-29 | $7.40 | $7.40 | 63,788 | — | — |
| 2004-04-28 | $7.96 | $7.96 | 263,475 | — | — |
| 2004-04-27 | $8.89 | $8.89 | 89,325 | — | — |
| 2004-04-26 | $9.11 | $9.11 | 137,138 | — | — |
| 2004-04-23 | $9.80 | $9.80 | 9,788 | — | — |
| 2004-04-22 | $9.87 | $9.87 | 105,413 | — | — |
| 2004-04-21 | $10.34 | $10.34 | 81,675 | — | — |
| 2004-04-20 | $10.34 | $10.34 | 25,313 | — | — |
| 2004-04-19 | $9.96 | $9.96 | 19,013 | — | — |
| 2004-04-16 | $10.03 | $10.03 | 24,638 | — | — |
| 2004-04-15 | $9.94 | $9.94 | 13,613 | — | — |
| 2004-04-14 | $9.97 | $9.97 | 18,338 | — | — |
| 2004-04-13 | $9.86 | $9.86 | 39,825 | — | — |
| 2004-04-12 | $9.76 | $9.76 | 22,275 | — | — |
| 2004-04-08 | $9.56 | $9.56 | 59,513 | — | — |
| 2004-04-07 | $10.03 | $10.03 | 24,300 | — | — |
| 2004-04-06 | $10.36 | $10.36 | 30,713 | — | — |
| 2004-04-05 | $10.74 | $10.74 | 134,775 | — | — |
| 2004-04-02 | $10.23 | $10.23 | 87,413 | — | — |
| 2004-04-01 | $9.96 | $9.96 | 58,725 | — | — |
| 2004-03-31 | $10.48 | $10.48 | 46,913 | — | — |
| 2004-03-30 | $9.87 | $9.87 | 28,913 | — | — |
| 2004-03-29 | $10.04 | $10.04 | 19,125 | — | — |
| 2004-03-26 | $9.83 | $9.83 | 9,225 | — | — |
| 2004-03-25 | $10.04 | $10.04 | 101,700 | — | — |
| 2004-03-24 | $9.42 | $9.42 | 111,600 | — | — |
| 2004-03-23 | $9.88 | $9.88 | 122,625 | — | — |
| 2004-03-22 | $9.88 | $9.88 | 207,450 | — | — |
| 2004-03-19 | $10.37 | $10.37 | 132,638 | — | — |
| 2004-03-18 | $10.01 | $10.01 | 208,125 | — | — |
| 2004-03-17 | $9.56 | $9.56 | 139,163 | — | — |
| 2004-03-16 | $8.94 | $8.94 | 40,613 | — | — |
| 2004-03-15 | $9.10 | $9.10 | 74,138 | — | — |
| 2004-03-12 | $9.24 | $9.24 | 73,125 | — | — |
| 2004-03-11 | $8.33 | $8.33 | 57,038 | — | — |
| 2004-03-10 | $8.51 | $8.51 | 52,088 | — | — |
| 2004-03-09 | $8.53 | $8.53 | 103,500 | — | — |
| 2004-03-08 | $8.89 | $8.89 | 76,500 | — | — |
| 2004-03-05 | $9.13 | $9.13 | 282,375 | — | — |
| 2004-03-04 | $9.19 | $9.19 | 174,713 | — | — |
| 2004-03-03 | $9.38 | $9.38 | 492,863 | — | — |
| 2004-03-02 | $7.56 | $7.56 | 27,563 | — | — |
| 2004-03-01 | $7.55 | $7.55 | 45,675 | — | — |
| 2004-02-27 | $7.25 | $7.25 | 35,438 | — | — |
| 2004-02-26 | $7.21 | $7.21 | 29,363 | — | — |
| 2004-02-25 | $7.14 | $7.14 | 27,000 | — | — |
| 2004-02-24 | $7.18 | $7.18 | 59,400 | — | — |
| 2004-02-23 | $7.73 | $7.73 | 36,675 | — | — |
| 2004-02-20 | $7.63 | $7.63 | 50,850 | — | — |
| 2004-02-19 | $7.77 | $7.77 | 46,913 | — | — |
| 2004-02-18 | $7.79 | $7.79 | 35,213 | — | — |
| 2004-02-17 | $7.96 | $7.96 | 204,975 | — | — |
| 2004-02-13 | $7.30 | $7.30 | 133,425 | — | — |
| 2004-02-12 | $6.40 | $6.40 | 30,938 | — | — |
| 2004-02-11 | $6.63 | $6.63 | 70,425 | — | — |
| 2004-02-10 | $6.40 | $6.40 | 30,600 | — | — |
| 2004-02-09 | $6.40 | $6.40 | 18,788 | — | — |
| 2004-02-06 | $6.22 | $6.22 | 71,213 | — | — |
| 2004-02-05 | $5.88 | $5.88 | 46,238 | — | — |
| 2004-02-04 | $6.13 | $6.13 | 49,838 | — | — |
| 2004-02-03 | $6.52 | $6.52 | 14,513 | — | — |
| 2004-02-02 | $6.55 | $6.55 | 49,613 | — | — |
| 2004-01-30 | $6.57 | $6.57 | 5,400 | — | — |
| 2004-01-29 | $6.42 | $6.42 | 25,875 | — | — |
| 2004-01-28 | $6.49 | $6.49 | 15,525 | — | — |
| 2004-01-27 | $6.56 | $6.56 | 29,475 | — | — |
| 2004-01-26 | $6.66 | $6.66 | 43,763 | — | — |
| 2004-01-23 | $6.57 | $6.57 | 26,550 | — | — |
| 2004-01-22 | $6.49 | $6.49 | 43,650 | — | — |
| 2004-01-21 | $6.49 | $6.49 | 105,075 | — | — |
| 2004-01-20 | $6.24 | $6.24 | 25,988 | — | — |
| 2004-01-16 | $6.24 | $6.24 | 67,613 | — | — |
| 2004-01-15 | $6.22 | $6.22 | 13,500 | — | — |
| 2004-01-14 | $6.18 | $6.18 | 27,225 | — | — |
| 2004-01-13 | $6.31 | $6.31 | 27,450 | — | — |
| 2004-01-12 | $6.66 | $6.66 | 17,663 | — | — |
| 2004-01-09 | $6.32 | $6.32 | 30,150 | — | — |
| 2004-01-08 | $6.73 | $6.73 | 43,538 | — | — |
| 2004-01-07 | $6.70 | $6.70 | 24,525 | — | — |
| 2004-01-06 | $6.61 | $6.61 | 37,463 | — | — |
| 2004-01-05 | $6.48 | $6.48 | 31,500 | — | — |
| 2004-01-02 | $6.23 | $6.23 | 38,363 | — | — |