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
- 1997-06-13 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 | $7.78 | $7.78 | 246,000 | — | — |
| 2004-12-30 | $7.87 | $7.87 | 116,000 | — | — |
| 2004-12-29 | $7.92 | $7.91 | 112,400 | — | — |
| 2004-12-28 | $7.95 | $7.95 | 242,400 | — | — |
| 2004-12-27 | $7.73 | $7.72 | 289,200 | — | — |
| 2004-12-23 | $7.94 | $7.94 | 312,000 | — | — |
| 2004-12-22 | $7.70 | $7.70 | 184,800 | — | — |
| 2004-12-21 | $7.66 | $7.65 | 462,800 | — | — |
| 2004-12-20 | $7.63 | $7.62 | 493,200 | — | — |
| 2004-12-17 | $7.72 | $7.71 | 377,600 | — | — |
| 2004-12-16 | $7.66 | $7.66 | 611,600 | — | — |
| 2004-12-15 | $7.79 | $7.79 | 366,400 | — | — |
| 2004-12-14 | $7.75 | $7.75 | 427,600 | — | — |
| 2004-12-13 | $7.73 | $7.73 | 354,800 | — | — |
| 2004-12-10 | $7.72 | $7.71 | 994,000 | — | — |
| 2004-12-09 | $7.74 | $7.74 | 540,400 | — | — |
| 2004-12-08 | $7.86 | $7.86 | 616,800 | — | — |
| 2004-12-07 | $7.75 | $7.75 | 789,200 | — | — |
| 2004-12-06 | $7.95 | $7.95 | 627,600 | — | — |
| 2004-12-03 | $7.90 | $7.90 | 427,200 | — | — |
| 2004-12-02 | $7.94 | $7.94 | 444,800 | — | — |
| 2004-12-01 | $7.90 | $7.90 | 731,600 | — | — |
| 2004-11-30 | $7.83 | $7.83 | 567,200 | — | — |
| 2004-11-29 | $7.79 | $7.79 | 522,400 | — | — |
| 2004-11-26 | $7.75 | $7.75 | 321,200 | — | — |
| 2004-11-24 | $7.83 | $7.83 | 381,200 | — | — |
| 2004-11-23 | $7.76 | $7.76 | 584,800 | — | — |
| 2004-11-22 | $7.81 | $7.81 | 855,600 | — | — |
| 2004-11-19 | $7.75 | $7.75 | 3,253,200 | — | — |
| 2004-11-18 | $7.13 | $7.12 | 1,987,600 | — | — |
| 2004-11-17 | $7.06 | $7.06 | 1,392,000 | — | — |
| 2004-11-16 | $6.96 | $6.96 | 1,035,600 | — | — |
| 2004-11-15 | $6.73 | $6.73 | 1,526,400 | — | — |
| 2004-11-12 | $6.66 | $6.66 | 1,365,200 | — | — |
| 2004-11-11 | $6.63 | $6.63 | 529,200 | — | — |
| 2004-11-10 | $6.68 | $6.68 | 663,600 | — | — |
| 2004-11-09 | $6.81 | $6.81 | 496,800 | — | — |
| 2004-11-08 | $6.88 | $6.88 | 427,600 | — | — |
| 2004-11-05 | $7.00 | $7.00 | 666,800 | — | — |
| 2004-11-04 | $6.93 | $6.93 | 590,400 | — | — |
| 2004-11-03 | $6.85 | $6.85 | 576,400 | — | — |
| 2004-11-02 | $6.78 | $6.78 | 802,000 | — | — |
| 2004-11-01 | $6.68 | $6.67 | 264,000 | — | — |
| 2004-10-29 | $6.80 | $6.79 | 187,200 | — | — |
| 2004-10-28 | $6.81 | $6.80 | 295,600 | — | — |
| 2004-10-27 | $6.75 | $6.75 | 1,038,800 | — | — |
| 2004-10-26 | $6.73 | $6.73 | 422,000 | — | — |
| 2004-10-25 | $6.78 | $6.77 | 371,600 | — | — |
| 2004-10-22 | $6.73 | $6.73 | 390,800 | — | — |
| 2004-10-21 | $6.84 | $6.84 | 460,000 | — | — |
| 2004-10-20 | $6.80 | $6.80 | 208,800 | — | — |
| 2004-10-19 | $6.87 | $6.87 | 145,600 | — | — |
| 2004-10-18 | $6.99 | $6.98 | 198,800 | — | — |
| 2004-10-15 | $6.94 | $6.94 | 477,600 | — | — |
| 2004-10-14 | $6.95 | $6.94 | 416,400 | — | — |
| 2004-10-13 | $6.98 | $6.98 | 478,000 | — | — |
| 2004-10-12 | $7.07 | $7.07 | 444,400 | — | — |
| 2004-10-11 | $6.98 | $6.98 | 162,000 | — | — |
| 2004-10-08 | $7.00 | $7.00 | 260,800 | — | — |
| 2004-10-07 | $7.13 | $7.13 | 240,000 | — | — |
| 2004-10-06 | $7.12 | $7.12 | 1,879,600 | — | — |
| 2004-10-05 | $7.12 | $7.12 | 355,600 | — | — |
| 2004-10-04 | $7.20 | $7.20 | 535,200 | — | — |
| 2004-10-01 | $7.25 | $7.25 | 378,000 | — | — |
| 2004-09-30 | $7.20 | $7.20 | 222,800 | — | — |
| 2004-09-29 | $7.26 | $7.26 | 200,800 | — | — |
| 2004-09-28 | $7.25 | $7.25 | 229,600 | — | — |
| 2004-09-27 | $7.03 | $7.03 | 328,400 | — | — |
| 2004-09-24 | $7.19 | $7.19 | 1,060,000 | — | — |
| 2004-09-23 | $7.25 | $7.25 | 273,200 | — | — |
| 2004-09-22 | $7.03 | $7.03 | 218,000 | — | — |
| 2004-09-21 | $7.32 | $7.32 | 240,800 | — | — |
| 2004-09-20 | $7.29 | $7.29 | 114,400 | — | — |
| 2004-09-17 | $7.24 | $7.24 | 416,800 | — | — |
| 2004-09-16 | $7.28 | $7.27 | 285,600 | — | — |
| 2004-09-15 | $7.25 | $7.25 | 848,000 | — | — |
| 2004-09-14 | $7.25 | $7.25 | 308,400 | — | — |
| 2004-09-13 | $7.43 | $7.43 | 161,600 | — | — |
| 2004-09-10 | $7.39 | $7.39 | 479,600 | — | — |
| 2004-09-09 | $7.49 | $7.49 | 167,200 | — | — |
| 2004-09-08 | $7.34 | $7.34 | 218,000 | — | — |
| 2004-09-07 | $7.39 | $7.39 | 363,600 | — | — |
| 2004-09-03 | $7.22 | $7.22 | 315,600 | — | — |
| 2004-09-02 | $7.43 | $7.43 | 940,800 | — | — |
| 2004-09-01 | $7.36 | $7.36 | 745,600 | — | — |
| 2004-08-31 | $7.27 | $7.27 | 275,600 | — | — |
| 2004-08-30 | $7.22 | $7.22 | 258,400 | — | — |
| 2004-08-27 | $7.24 | $7.24 | 142,000 | — | — |
| 2004-08-26 | $7.20 | $7.20 | 319,200 | — | — |
| 2004-08-25 | $7.27 | $7.26 | 255,200 | — | — |
| 2004-08-24 | $7.18 | $7.18 | 256,400 | — | — |
| 2004-08-23 | $7.17 | $7.17 | 314,800 | — | — |
| 2004-08-20 | $7.15 | $7.14 | 700,800 | — | — |
| 2004-08-19 | $7.03 | $7.02 | 1,419,600 | — | — |
| 2004-08-18 | $7.02 | $7.02 | 853,200 | — | — |
| 2004-08-17 | $7.00 | $7.00 | 995,600 | — | — |
| 2004-08-16 | $7.19 | $7.19 | 273,200 | — | — |
| 2004-08-13 | $7.01 | $7.01 | 330,400 | — | — |
| 2004-08-12 | $7.04 | $7.04 | 245,200 | — | — |
| 2004-08-11 | $7.17 | $7.17 | 601,200 | — | — |
| 2004-08-10 | $7.25 | $7.25 | 462,800 | — | — |
| 2004-08-09 | $6.99 | $6.99 | 728,000 | — | — |
| 2004-08-06 | $7.08 | $7.07 | 1,966,000 | — | — |
| 2004-08-05 | $7.71 | $7.71 | 226,800 | — | — |
| 2004-08-04 | $7.88 | $7.88 | 238,000 | — | — |
| 2004-08-03 | $7.93 | $7.93 | 249,200 | — | — |
| 2004-08-02 | $7.91 | $7.91 | 578,000 | — | — |
| 2004-07-30 | $7.99 | $7.99 | 256,400 | — | — |
| 2004-07-29 | $8.13 | $8.13 | 223,200 | — | — |
| 2004-07-28 | $8.06 | $8.06 | 561,200 | — | — |
| 2004-07-27 | $8.06 | $8.06 | 417,200 | — | — |
| 2004-07-26 | $7.95 | $7.95 | 403,600 | — | — |
| 2004-07-23 | $8.31 | $8.30 | 575,200 | — | — |
| 2004-07-22 | $8.12 | $8.12 | 461,200 | — | — |
| 2004-07-21 | $8.10 | $8.10 | 282,000 | — | — |
| 2004-07-20 | $8.23 | $8.23 | 222,800 | — | — |
| 2004-07-19 | $7.96 | $7.96 | 480,800 | — | — |
| 2004-07-16 | $7.98 | $7.98 | 320,000 | — | — |
| 2004-07-15 | $8.06 | $8.06 | 434,800 | — | — |
| 2004-07-14 | $8.04 | $8.04 | 589,600 | — | — |
| 2004-07-13 | $8.13 | $8.12 | 324,000 | — | — |
| 2004-07-12 | $8.30 | $8.30 | 332,800 | — | — |
| 2004-07-09 | $8.36 | $8.36 | 259,200 | — | — |
| 2004-07-08 | $8.33 | $8.33 | 414,800 | — | — |
| 2004-07-07 | $8.73 | $8.73 | 324,000 | — | — |
| 2004-07-06 | $8.53 | $8.53 | 270,000 | — | — |
| 2004-07-02 | $8.70 | $8.70 | 126,400 | — | — |
| 2004-07-01 | $8.74 | $8.73 | 316,000 | — | — |
| 2004-06-30 | $8.87 | $8.86 | 219,600 | — | — |
| 2004-06-29 | $8.79 | $8.79 | 313,600 | — | — |
| 2004-06-28 | $8.72 | $8.72 | 233,200 | — | — |
| 2004-06-25 | $8.59 | $8.59 | 259,600 | — | — |
| 2004-06-24 | $8.65 | $8.65 | 190,000 | — | — |
| 2004-06-23 | $8.81 | $8.81 | 146,800 | — | — |
| 2004-06-22 | $8.68 | $8.67 | 199,600 | — | — |
| 2004-06-21 | $8.60 | $8.60 | 330,400 | — | — |
| 2004-06-18 | $8.70 | $8.69 | 465,600 | — | — |
| 2004-06-17 | $8.69 | $8.69 | 276,800 | — | — |
| 2004-06-16 | $8.70 | $8.69 | 582,400 | — | — |
| 2004-06-15 | $8.81 | $8.81 | 292,000 | — | — |
| 2004-06-14 | $8.71 | $8.71 | 246,000 | — | — |
| 2004-06-10 | $8.88 | $8.87 | 263,200 | — | — |
| 2004-06-09 | $9.01 | $9.01 | 121,600 | — | — |
| 2004-06-08 | $9.07 | $9.07 | 149,200 | — | — |
| 2004-06-07 | $9.05 | $9.05 | 202,800 | — | — |
| 2004-06-04 | $8.79 | $8.79 | 420,800 | — | — |
| 2004-06-03 | $8.81 | $8.81 | 182,000 | — | — |
| 2004-06-02 | $8.97 | $8.97 | 136,400 | — | — |
| 2004-06-01 | $9.14 | $9.14 | 226,000 | — | — |
| 2004-05-28 | $8.99 | $8.98 | 278,000 | — | — |
| 2004-05-27 | $9.12 | $9.12 | 352,000 | — | — |
| 2004-05-26 | $9.18 | $9.18 | 244,400 | — | — |
| 2004-05-25 | $9.16 | $9.16 | 238,400 | — | — |
| 2004-05-24 | $8.81 | $8.81 | 132,400 | — | — |
| 2004-05-21 | $8.72 | $8.72 | 153,600 | — | — |
| 2004-05-20 | $8.53 | $8.53 | 213,200 | — | — |
| 2004-05-19 | $8.53 | $8.53 | 177,600 | — | — |
| 2004-05-18 | $8.55 | $8.55 | 121,600 | — | — |
| 2004-05-17 | $8.48 | $8.48 | 252,000 | — | — |
| 2004-05-14 | $8.66 | $8.66 | 242,000 | — | — |
| 2004-05-13 | $8.78 | $8.78 | 177,200 | — | — |
| 2004-05-12 | $8.75 | $8.75 | 285,200 | — | — |
| 2004-05-11 | $8.85 | $8.85 | 135,600 | — | — |
| 2004-05-10 | $8.70 | $8.70 | 392,800 | — | — |
| 2004-05-07 | $8.92 | $8.92 | 117,600 | — | — |
| 2004-05-06 | $9.28 | $9.27 | 425,600 | — | — |
| 2004-05-05 | $9.26 | $9.26 | 196,800 | — | — |
| 2004-05-04 | $9.32 | $9.31 | 264,800 | — | — |
| 2004-05-03 | $9.06 | $9.06 | 386,400 | — | — |
| 2004-04-30 | $8.75 | $8.75 | 166,400 | — | — |
| 2004-04-29 | $8.76 | $8.76 | 164,400 | — | — |
| 2004-04-28 | $8.90 | $8.90 | 146,000 | — | — |
| 2004-04-27 | $9.10 | $9.10 | 274,800 | — | — |
| 2004-04-26 | $9.15 | $9.15 | 152,400 | — | — |
| 2004-04-23 | $9.26 | $9.26 | 142,800 | — | — |
| 2004-04-22 | $9.42 | $9.42 | 100,800 | — | — |
| 2004-04-21 | $9.26 | $9.26 | 101,600 | — | — |
| 2004-04-20 | $9.10 | $9.10 | 184,400 | — | — |
| 2004-04-19 | $9.26 | $9.26 | 211,200 | — | — |
| 2004-04-16 | $9.19 | $9.19 | 161,600 | — | — |
| 2004-04-15 | $9.07 | $9.06 | 166,000 | — | — |
| 2004-04-14 | $9.03 | $9.03 | 109,600 | — | — |
| 2004-04-13 | $9.30 | $9.30 | 208,800 | — | — |
| 2004-04-12 | $9.30 | $9.30 | 157,600 | — | — |
| 2004-04-08 | $9.28 | $9.28 | 193,600 | — | — |
| 2004-04-07 | $9.36 | $9.36 | 232,400 | — | — |
| 2004-04-06 | $9.25 | $9.25 | 192,800 | — | — |
| 2004-04-05 | $9.55 | $9.55 | 338,000 | — | — |
| 2004-04-02 | $9.33 | $9.33 | 340,000 | — | — |
| 2004-04-01 | $9.16 | $9.15 | 280,000 | — | — |
| 2004-03-31 | $8.75 | $8.75 | 320,000 | — | — |
| 2004-03-30 | $8.90 | $8.90 | 230,400 | — | — |
| 2004-03-29 | $8.85 | $8.85 | 276,800 | — | — |
| 2004-03-26 | $8.67 | $8.67 | 194,800 | — | — |
| 2004-03-25 | $8.80 | $8.80 | 508,000 | — | — |
| 2004-03-24 | $8.46 | $8.46 | 315,200 | — | — |
| 2004-03-23 | $8.59 | $8.58 | 373,600 | — | — |
| 2004-03-22 | $8.73 | $8.73 | 451,600 | — | — |
| 2004-03-19 | $8.53 | $8.53 | 324,400 | — | — |
| 2004-03-18 | $8.55 | $8.55 | 446,800 | — | — |
| 2004-03-17 | $8.70 | $8.70 | 163,200 | — | — |
| 2004-03-16 | $8.61 | $8.61 | 232,000 | — | — |
| 2004-03-15 | $8.56 | $8.55 | 273,600 | — | — |
| 2004-03-12 | $8.79 | $8.79 | 351,200 | — | — |
| 2004-03-11 | $8.76 | $8.76 | 410,000 | — | — |
| 2004-03-10 | $8.74 | $8.74 | 436,000 | — | — |
| 2004-03-09 | $8.83 | $8.83 | 402,400 | — | — |
| 2004-03-08 | $8.94 | $8.94 | 405,200 | — | — |
| 2004-03-05 | $8.91 | $8.90 | 205,600 | — | — |
| 2004-03-04 | $8.78 | $8.78 | 217,600 | — | — |
| 2004-03-03 | $8.69 | $8.68 | 462,400 | — | — |
| 2004-03-02 | $8.68 | $8.68 | 593,200 | — | — |
| 2004-03-01 | $8.76 | $8.76 | 233,600 | — | — |
| 2004-02-27 | $8.73 | $8.72 | 368,400 | — | — |
| 2004-02-26 | $8.66 | $8.66 | 323,600 | — | — |
| 2004-02-25 | $8.58 | $8.57 | 461,600 | — | — |
| 2004-02-24 | $8.54 | $8.54 | 186,400 | — | — |
| 2004-02-23 | $8.50 | $8.50 | 508,000 | — | — |
| 2004-02-20 | $8.61 | $8.61 | 634,400 | — | — |
| 2004-02-19 | $8.63 | $8.63 | 666,000 | — | — |
| 2004-02-18 | $9.00 | $9.00 | 692,800 | — | — |
| 2004-02-17 | $9.06 | $9.06 | 563,200 | — | — |
| 2004-02-13 | $8.95 | $8.95 | 813,600 | — | — |
| 2004-02-12 | $9.20 | $9.20 | 375,200 | — | — |
| 2004-02-11 | $9.35 | $9.35 | 435,600 | — | — |
| 2004-02-10 | $9.32 | $9.32 | 435,200 | — | — |
| 2004-02-09 | $9.34 | $9.34 | 356,000 | — | — |
| 2004-02-06 | $9.30 | $9.30 | 469,600 | — | — |
| 2004-02-05 | $9.32 | $9.32 | 532,000 | — | — |
| 2004-02-04 | $9.34 | $9.33 | 231,200 | — | — |
| 2004-02-03 | $9.60 | $9.60 | 278,400 | — | — |
| 2004-02-02 | $9.56 | $9.56 | 225,600 | — | — |
| 2004-01-30 | $9.63 | $9.62 | 236,000 | — | — |
| 2004-01-29 | $9.67 | $9.66 | 218,000 | — | — |
| 2004-01-28 | $9.84 | $9.84 | 302,800 | — | — |
| 2004-01-27 | $9.82 | $9.82 | 252,800 | — | — |
| 2004-01-26 | $9.97 | $9.97 | 225,600 | — | — |
| 2004-01-23 | $10.10 | $10.09 | 246,000 | — | — |
| 2004-01-22 | $10.05 | $10.05 | 180,400 | — | — |
| 2004-01-21 | $10.13 | $10.12 | 250,400 | — | — |
| 2004-01-20 | $10.00 | $10.00 | 420,000 | — | — |
| 2004-01-16 | $9.94 | $9.94 | 438,800 | — | — |
| 2004-01-15 | $9.92 | $9.92 | 310,400 | — | — |
| 2004-01-14 | $10.05 | $10.05 | 398,000 | — | — |
| 2004-01-13 | $10.00 | $10.00 | 541,600 | — | — |
| 2004-01-12 | $10.21 | $10.21 | 307,600 | — | — |
| 2004-01-09 | $10.20 | $10.20 | 374,000 | — | — |
| 2004-01-08 | $10.25 | $10.25 | 437,600 | — | — |
| 2004-01-07 | $10.19 | $10.19 | 495,200 | — | — |
| 2004-01-06 | $10.09 | $10.09 | 658,400 | — | — |
| 2004-01-05 | $10.08 | $10.08 | 533,200 | — | — |
| 2004-01-02 | $9.83 | $9.82 | 251,600 | — | — |