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
- 1996-05-23 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 | $9.70 | $13.96 | 30,900 | — | — |
| 2004-12-30 | $9.55 | $13.75 | 50,800 | — | — |
| 2004-12-29 | $9.48 | $13.65 | 36,800 | — | — |
| 2004-12-28 | $9.45 | $13.60 | 46,900 | — | — |
| 2004-12-27 | $9.35 | $13.46 | 32,200 | — | — |
| 2004-12-23 | $9.40 | $13.53 | 32,500 | — | — |
| 2004-12-22 | $9.38 | $13.50 | 140,500 | — | — |
| 2004-12-21 | $9.35 | $13.46 | 19,300 | — | — |
| 2004-12-20 | $9.29 | $13.37 | 46,500 | — | — |
| 2004-12-17 | $9.35 | $13.46 | 19,800 | — | — |
| 2004-12-16 | $9.35 | $13.46 | 53,000 | — | — |
| 2004-12-15 | $9.35 | $13.46 | 13,700 | — | — |
| 2004-12-14 | $9.30 | $13.39 | 24,400 | — | — |
| 2004-12-13 | $9.30 | $13.39 | 20,100 | — | — |
| 2004-12-10 | $9.28 | $13.36 | 45,000 | — | — |
| 2004-12-09 | $9.19 | $13.23 | 32,700 | — | — |
| 2004-12-08 | $9.25 | $13.32 | 25,300 | — | — |
| 2004-12-07 | $9.35 | $13.46 | 48,000 | — | — |
| 2004-12-06 | $9.35 | $13.46 | 39,300 | — | — |
| 2004-12-03 | $9.36 | $13.47 | 84,100 | — | — |
| 2004-12-02 | $9.38 | $13.50 | 60,500 | — | — |
| 2004-12-01 | $9.49 | $13.66 | 31,100 | — | — |
| 2004-11-30 | $9.40 | $13.53 | 57,600 | — | — |
| 2004-11-29 | $9.41 | $13.55 | 86,900 | — | — |
| 2004-11-26 | $9.39 | $13.52 | 35,200 | — | — |
| 2004-11-24 | $9.35 | $13.46 | 90,500 | — | — |
| 2004-11-23 | $9.18 | $13.22 | 97,500 | — | — |
| 2004-11-22 | $9.33 | $13.43 | 20,700 | — | — |
| 2004-11-19 | $9.32 | $13.42 | 51,100 | — | — |
| 2004-11-18 | $9.31 | $13.40 | 46,200 | — | — |
| 2004-11-17 | $9.26 | $13.33 | 52,300 | — | — |
| 2004-11-16 | $9.34 | $13.45 | 28,400 | — | — |
| 2004-11-15 | $9.15 | $13.17 | 59,500 | — | — |
| 2004-11-12 | $9.28 | $13.36 | 181,700 | — | — |
| 2004-11-11 | $9.15 | $13.17 | 51,900 | — | — |
| 2004-11-10 | $9.13 | $13.14 | 46,600 | — | — |
| 2004-11-09 | $9.09 | $13.09 | 51,900 | — | — |
| 2004-11-08 | $8.97 | $12.77 | 81,300 | — | — |
| 2004-11-05 | $9.18 | $13.07 | 58,500 | — | — |
| 2004-11-04 | $9.17 | $13.05 | 217,700 | — | — |
| 2004-11-03 | $8.80 | $12.53 | 97,000 | — | — |
| 2004-11-02 | $8.70 | $12.38 | 14,200 | — | — |
| 2004-11-01 | $8.76 | $12.47 | 33,500 | — | — |
| 2004-10-29 | $8.61 | $12.26 | 378,600 | — | — |
| 2004-10-28 | $9.00 | $12.81 | 27,900 | — | — |
| 2004-10-27 | $8.72 | $12.41 | 13,600 | — | — |
| 2004-10-26 | $8.59 | $12.23 | 41,100 | — | — |
| 2004-10-25 | $8.52 | $12.13 | 48,800 | — | — |
| 2004-10-22 | $8.82 | $12.56 | 20,900 | — | — |
| 2004-10-21 | $8.80 | $12.53 | 23,800 | — | — |
| 2004-10-20 | $8.83 | $12.57 | 8,700 | — | — |
| 2004-10-19 | $8.81 | $12.54 | 14,600 | — | — |
| 2004-10-18 | $8.85 | $12.60 | 40,900 | — | — |
| 2004-10-15 | $8.99 | $12.80 | 46,800 | — | — |
| 2004-10-14 | $9.00 | $12.81 | 17,100 | — | — |
| 2004-10-13 | $9.00 | $12.81 | 10,400 | — | — |
| 2004-10-12 | $9.06 | $12.90 | 4,400 | — | — |
| 2004-10-11 | $9.01 | $12.83 | 10,800 | — | — |
| 2004-10-08 | $9.05 | $12.88 | 70,700 | — | — |
| 2004-10-07 | $9.07 | $12.91 | 50,500 | — | — |
| 2004-10-06 | $9.09 | $12.94 | 13,200 | — | — |
| 2004-10-05 | $9.15 | $13.03 | 14,800 | — | — |
| 2004-10-04 | $9.20 | $13.10 | 85,200 | — | — |
| 2004-10-01 | $9.14 | $13.01 | 19,000 | — | — |
| 2004-09-30 | $9.05 | $12.88 | 13,200 | — | — |
| 2004-09-29 | $9.05 | $12.88 | 13,900 | — | — |
| 2004-09-28 | $9.00 | $12.81 | 8,300 | — | — |
| 2004-09-27 | $9.13 | $13.00 | 20,000 | — | — |
| 2004-09-24 | $9.06 | $12.90 | 11,200 | — | — |
| 2004-09-23 | $9.05 | $12.88 | 11,700 | — | — |
| 2004-09-22 | $9.14 | $13.01 | 15,100 | — | — |
| 2004-09-21 | $9.05 | $12.88 | 19,000 | — | — |
| 2004-09-20 | $9.15 | $13.03 | 34,800 | — | — |
| 2004-09-17 | $9.07 | $12.91 | 22,600 | — | — |
| 2004-09-16 | $9.13 | $13.00 | 21,400 | — | — |
| 2004-09-15 | $9.00 | $12.81 | 28,400 | — | — |
| 2004-09-14 | $9.01 | $12.83 | 357,100 | — | — |
| 2004-09-13 | $9.05 | $12.88 | 28,800 | — | — |
| 2004-09-10 | $9.12 | $12.98 | 20,500 | — | — |
| 2004-09-09 | $9.19 | $13.08 | 35,000 | — | — |
| 2004-09-08 | $9.15 | $13.03 | 60,800 | — | — |
| 2004-09-07 | $9.10 | $12.95 | 243,900 | — | — |
| 2004-09-03 | $8.64 | $12.30 | 27,700 | — | — |
| 2004-09-02 | $8.46 | $12.04 | 18,800 | — | — |
| 2004-09-01 | $8.29 | $11.80 | 9,800 | — | — |
| 2004-08-31 | $8.49 | $12.09 | 32,900 | — | — |
| 2004-08-30 | $8.30 | $11.82 | 11,900 | — | — |
| 2004-08-27 | $8.20 | $11.67 | 33,000 | — | — |
| 2004-08-26 | $8.04 | $11.45 | 36,900 | — | — |
| 2004-08-25 | $8.12 | $11.56 | 19,700 | — | — |
| 2004-08-24 | $8.02 | $11.42 | 35,700 | — | — |
| 2004-08-23 | $7.93 | $11.29 | 41,200 | — | — |
| 2004-08-20 | $7.85 | $11.17 | 46,500 | — | — |
| 2004-08-19 | $8.05 | $11.46 | 21,100 | — | — |
| 2004-08-18 | $7.93 | $11.29 | 12,900 | — | — |
| 2004-08-17 | $7.85 | $11.17 | 14,300 | — | — |
| 2004-08-16 | $7.80 | $11.10 | 35,600 | — | — |
| 2004-08-13 | $7.55 | $10.75 | 88,700 | — | — |
| 2004-08-12 | $7.50 | $10.68 | 70,600 | — | — |
| 2004-08-11 | $7.80 | $11.10 | 25,900 | — | — |
| 2004-08-10 | $7.41 | $10.55 | 86,000 | — | — |
| 2004-08-09 | $7.90 | $11.13 | 52,100 | — | — |
| 2004-08-06 | $7.60 | $10.71 | 34,000 | — | — |
| 2004-08-05 | $7.63 | $10.75 | 59,300 | — | — |
| 2004-08-04 | $7.55 | $10.64 | 67,500 | — | — |
| 2004-08-03 | $7.17 | $10.10 | 194,700 | — | — |
| 2004-08-02 | $7.02 | $9.89 | 28,700 | — | — |
| 2004-07-30 | $7.08 | $9.98 | 51,200 | — | — |
| 2004-07-29 | $6.78 | $9.55 | 268,900 | — | — |
| 2004-07-28 | $7.21 | $10.16 | 44,900 | — | — |
| 2004-07-27 | $7.29 | $10.27 | 10,000 | — | — |
| 2004-07-26 | $7.14 | $10.06 | 11,600 | — | — |
| 2004-07-23 | $7.21 | $10.16 | 76,800 | — | — |
| 2004-07-22 | $7.43 | $10.47 | 8,300 | — | — |
| 2004-07-21 | $7.45 | $10.50 | 34,000 | — | — |
| 2004-07-20 | $7.59 | $10.70 | 23,700 | — | — |
| 2004-07-19 | $7.56 | $10.65 | 17,500 | — | — |
| 2004-07-16 | $7.56 | $10.65 | 28,400 | — | — |
| 2004-07-15 | $7.62 | $10.74 | 15,600 | — | — |
| 2004-07-14 | $7.68 | $10.82 | 55,600 | — | — |
| 2004-07-13 | $7.83 | $11.03 | 30,400 | — | — |
| 2004-07-12 | $7.79 | $10.98 | 10,200 | — | — |
| 2004-07-09 | $7.75 | $10.92 | 2,900 | — | — |
| 2004-07-08 | $7.66 | $10.79 | 4,600 | — | — |
| 2004-07-07 | $7.75 | $10.92 | 19,800 | — | — |
| 2004-07-06 | $7.96 | $11.22 | 73,800 | — | — |
| 2004-07-02 | $7.68 | $10.82 | 153,800 | — | — |
| 2004-07-01 | $7.85 | $11.06 | 37,800 | — | — |
| 2004-06-30 | $7.95 | $11.20 | 98,100 | — | — |
| 2004-06-29 | $8.01 | $11.29 | 34,100 | — | — |
| 2004-06-28 | $8.13 | $11.46 | 108,100 | — | — |
| 2004-06-25 | $7.65 | $10.78 | 727,200 | — | — |
| 2004-06-24 | $7.98 | $11.24 | 22,000 | — | — |
| 2004-06-23 | $7.84 | $11.05 | 31,800 | — | — |
| 2004-06-22 | $7.92 | $11.16 | 22,300 | — | — |
| 2004-06-21 | $7.89 | $11.12 | 22,500 | — | — |
| 2004-06-18 | $7.95 | $11.20 | 80,700 | — | — |
| 2004-06-17 | $7.99 | $11.26 | 38,400 | — | — |
| 2004-06-16 | $8.00 | $11.27 | 32,800 | — | — |
| 2004-06-15 | $8.00 | $11.27 | 47,100 | — | — |
| 2004-06-14 | $7.98 | $11.24 | 61,600 | — | — |
| 2004-06-10 | $8.15 | $11.48 | 45,100 | — | — |
| 2004-06-09 | $8.06 | $11.36 | 44,400 | — | — |
| 2004-06-08 | $8.13 | $11.46 | 25,800 | — | — |
| 2004-06-07 | $8.00 | $11.27 | 25,600 | — | — |
| 2004-06-04 | $8.04 | $11.33 | 13,500 | — | — |
| 2004-06-03 | $7.85 | $11.06 | 33,900 | — | — |
| 2004-06-02 | $7.63 | $10.75 | 36,100 | — | — |
| 2004-06-01 | $7.59 | $10.70 | 28,900 | — | — |
| 2004-05-28 | $7.70 | $10.85 | 41,300 | — | — |
| 2004-05-27 | $7.66 | $10.79 | 22,000 | — | — |
| 2004-05-26 | $7.69 | $10.84 | 71,900 | — | — |
| 2004-05-25 | $7.46 | $10.51 | 212,300 | — | — |
| 2004-05-24 | $7.68 | $10.82 | 50,400 | — | — |
| 2004-05-21 | $7.90 | $11.13 | 68,500 | — | — |
| 2004-05-20 | $7.85 | $11.06 | 27,600 | — | — |
| 2004-05-19 | $7.97 | $11.23 | 26,500 | — | — |
| 2004-05-18 | $8.04 | $11.33 | 32,500 | — | — |
| 2004-05-17 | $7.97 | $11.23 | 26,600 | — | — |
| 2004-05-14 | $7.91 | $11.15 | 42,900 | — | — |
| 2004-05-13 | $7.82 | $11.02 | 45,400 | — | — |
| 2004-05-12 | $8.08 | $11.39 | 28,500 | — | — |
| 2004-05-11 | $8.25 | $11.51 | 57,500 | — | — |
| 2004-05-10 | $7.95 | $11.09 | 54,500 | — | — |
| 2004-05-07 | $8.16 | $11.39 | 41,800 | — | — |
| 2004-05-06 | $8.25 | $11.51 | 52,800 | — | — |
| 2004-05-05 | $8.37 | $11.68 | 69,500 | — | — |
| 2004-05-04 | $8.05 | $11.23 | 16,600 | — | — |
| 2004-05-03 | $8.01 | $11.18 | 36,500 | — | — |
| 2004-04-30 | $8.21 | $11.46 | 31,200 | — | — |
| 2004-04-29 | $8.10 | $11.30 | 39,500 | — | — |
| 2004-04-28 | $8.22 | $11.47 | 44,300 | — | — |
| 2004-04-27 | $8.32 | $11.61 | 247,900 | — | — |
| 2004-04-26 | $8.68 | $12.11 | 29,300 | — | — |
| 2004-04-23 | $8.81 | $12.29 | 8,000 | — | — |
| 2004-04-22 | $8.77 | $12.24 | 31,200 | — | — |
| 2004-04-21 | $8.85 | $12.35 | 34,200 | — | — |
| 2004-04-20 | $8.56 | $11.94 | 21,900 | — | — |
| 2004-04-19 | $8.76 | $12.22 | 23,700 | — | — |
| 2004-04-16 | $8.57 | $11.96 | 29,400 | — | — |
| 2004-04-15 | $8.53 | $11.90 | 50,900 | — | — |
| 2004-04-14 | $8.63 | $12.04 | 43,000 | — | — |
| 2004-04-13 | $8.62 | $12.03 | 64,300 | — | — |
| 2004-04-12 | $8.51 | $11.88 | 32,100 | — | — |
| 2004-04-08 | $8.55 | $11.93 | 24,600 | — | — |
| 2004-04-07 | $8.60 | $12.00 | 53,300 | — | — |
| 2004-04-06 | $8.65 | $12.07 | 21,900 | — | — |
| 2004-04-05 | $8.65 | $12.07 | 46,400 | — | — |
| 2004-04-02 | $9.03 | $12.60 | 127,300 | — | — |
| 2004-04-01 | $8.89 | $12.41 | 68,900 | — | — |
| 2004-03-31 | $8.65 | $12.07 | 74,500 | — | — |
| 2004-03-30 | $8.05 | $11.23 | 23,600 | — | — |
| 2004-03-29 | $7.99 | $11.15 | 52,500 | — | — |
| 2004-03-26 | $7.95 | $11.09 | 64,900 | — | — |
| 2004-03-25 | $7.91 | $11.04 | 164,400 | — | — |
| 2004-03-24 | $8.00 | $11.16 | 55,100 | — | — |
| 2004-03-23 | $8.07 | $11.26 | 65,300 | — | — |
| 2004-03-22 | $8.04 | $11.22 | 63,900 | — | — |
| 2004-03-19 | $8.30 | $11.58 | 28,100 | — | — |
| 2004-03-18 | $8.28 | $11.55 | 23,400 | — | — |
| 2004-03-17 | $8.48 | $11.83 | 19,500 | — | — |
| 2004-03-16 | $8.27 | $11.54 | 48,500 | — | — |
| 2004-03-15 | $8.29 | $11.57 | 15,400 | — | — |
| 2004-03-12 | $8.47 | $11.82 | 40,700 | — | — |
| 2004-03-11 | $8.22 | $11.47 | 83,000 | — | — |
| 2004-03-10 | $8.20 | $11.44 | 61,300 | — | — |
| 2004-03-09 | $8.31 | $11.50 | 163,800 | — | — |
| 2004-03-08 | $8.72 | $12.07 | 27,300 | — | — |
| 2004-03-05 | $8.74 | $12.09 | 221,500 | — | — |
| 2004-03-04 | $8.95 | $12.38 | 146,600 | — | — |
| 2004-03-03 | $8.89 | $12.30 | 39,200 | — | — |
| 2004-03-02 | $8.70 | $12.04 | 57,300 | — | — |
| 2004-03-01 | $8.80 | $12.18 | 45,300 | — | — |
| 2004-02-27 | $8.90 | $12.31 | 24,900 | — | — |
| 2004-02-26 | $9.00 | $12.45 | 38,000 | — | — |
| 2004-02-25 | $8.90 | $12.31 | 16,500 | — | — |
| 2004-02-24 | $8.80 | $12.18 | 9,900 | — | — |
| 2004-02-23 | $8.80 | $12.18 | 52,400 | — | — |
| 2004-02-20 | $8.76 | $12.12 | 14,000 | — | — |
| 2004-02-19 | $8.70 | $12.04 | 24,700 | — | — |
| 2004-02-18 | $8.60 | $11.90 | 27,500 | — | — |
| 2004-02-17 | $8.86 | $12.26 | 20,300 | — | — |
| 2004-02-13 | $8.62 | $11.93 | 31,500 | — | — |
| 2004-02-12 | $8.75 | $12.11 | 16,700 | — | — |
| 2004-02-11 | $8.78 | $12.15 | 14,100 | — | — |
| 2004-02-10 | $8.83 | $12.22 | 21,000 | — | — |
| 2004-02-09 | $8.72 | $12.07 | 17,600 | — | — |
| 2004-02-06 | $8.75 | $12.11 | 44,300 | — | — |
| 2004-02-05 | $8.36 | $11.57 | 53,100 | — | — |
| 2004-02-04 | $8.24 | $11.40 | 94,100 | — | — |
| 2004-02-03 | $8.67 | $12.00 | 103,700 | — | — |
| 2004-02-02 | $8.94 | $12.37 | 34,700 | — | — |
| 2004-01-30 | $8.97 | $12.41 | 26,100 | — | — |
| 2004-01-29 | $8.64 | $11.96 | 10,400 | — | — |
| 2004-01-28 | $8.81 | $12.19 | 20,400 | — | — |
| 2004-01-27 | $8.92 | $12.34 | 39,300 | — | — |
| 2004-01-26 | $8.99 | $12.44 | 41,000 | — | — |
| 2004-01-23 | $8.82 | $12.20 | 13,200 | — | — |
| 2004-01-22 | $8.72 | $12.07 | 24,400 | — | — |
| 2004-01-21 | $8.80 | $12.18 | 11,100 | — | — |
| 2004-01-20 | $8.82 | $12.20 | 28,600 | — | — |
| 2004-01-16 | $8.98 | $12.43 | 37,100 | — | — |
| 2004-01-15 | $9.00 | $12.45 | 34,300 | — | — |
| 2004-01-14 | $8.95 | $12.38 | 86,100 | — | — |
| 2004-01-13 | $9.06 | $12.54 | 39,100 | — | — |
| 2004-01-12 | $9.07 | $12.55 | 81,800 | — | — |
| 2004-01-09 | $8.91 | $12.33 | 61,000 | — | — |
| 2004-01-08 | $9.00 | $12.45 | 40,800 | — | — |
| 2004-01-07 | $9.00 | $12.45 | 50,300 | — | — |
| 2004-01-06 | $8.94 | $12.37 | 181,700 | — | — |
| 2004-01-05 | $9.04 | $12.51 | 58,300 | — | — |
| 2004-01-02 | $9.25 | $12.80 | 89,700 | — | — |