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
- 1994-03-23 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 | $9.50 | $9.50 | 12,600 | — | — |
| 2004-12-30 | $9.70 | $9.70 | 7,200 | — | — |
| 2004-12-29 | $9.64 | $9.64 | 10,600 | — | — |
| 2004-12-28 | $9.50 | $9.50 | 13,600 | — | — |
| 2004-12-27 | $9.30 | $9.30 | 5,500 | — | — |
| 2004-12-23 | $9.30 | $9.30 | 13,100 | — | — |
| 2004-12-22 | $9.20 | $9.20 | 2,600 | — | — |
| 2004-12-21 | $9.10 | $9.10 | 13,600 | — | — |
| 2004-12-20 | $9.00 | $9.00 | 8,500 | — | — |
| 2004-12-17 | $8.70 | $8.70 | 2,000 | — | — |
| 2004-12-16 | $8.75 | $8.75 | 5,200 | — | — |
| 2004-12-15 | $8.76 | $8.76 | 4,700 | — | — |
| 2004-12-14 | $8.75 | $8.75 | 4,800 | — | — |
| 2004-12-13 | $8.50 | $8.50 | 22,800 | — | — |
| 2004-12-10 | $8.76 | $8.76 | 2,200 | — | — |
| 2004-12-09 | $8.54 | $8.54 | 9,300 | — | — |
| 2004-12-08 | $8.40 | $8.40 | 15,700 | — | — |
| 2004-12-07 | $7.90 | $7.90 | 43,800 | — | — |
| 2004-12-06 | $7.60 | $7.60 | 10,000 | — | — |
| 2004-12-03 | $7.60 | $7.60 | 1,000 | — | — |
| 2004-12-02 | $7.50 | $7.50 | 18,000 | — | — |
| 2004-12-01 | $7.45 | $7.45 | 14,600 | — | — |
| 2004-11-30 | $7.45 | $7.45 | 6,900 | — | — |
| 2004-11-29 | $7.20 | $7.20 | 2,400 | — | — |
| 2004-11-26 | $7.15 | $7.15 | 1,200 | — | — |
| 2004-11-24 | $7.15 | $7.15 | 18,400 | — | — |
| 2004-11-23 | $7.50 | $7.50 | 20,000 | — | — |
| 2004-11-22 | $7.45 | $7.45 | 2,300 | — | — |
| 2004-11-19 | $7.70 | $7.70 | 0 | — | — |
| 2004-11-18 | $7.70 | $7.70 | 14,000 | — | — |
| 2004-11-17 | $7.75 | $7.75 | 34,000 | — | — |
| 2004-11-16 | $7.90 | $7.90 | 119,100 | — | — |
| 2004-11-15 | $8.25 | $8.25 | 200 | — | — |
| 2004-11-12 | $8.25 | $8.25 | 400 | — | — |
| 2004-11-11 | $8.29 | $8.29 | 0 | — | — |
| 2004-11-10 | $8.29 | $8.29 | 1,800 | — | — |
| 2004-11-09 | $8.25 | $8.25 | 4,000 | — | — |
| 2004-11-08 | $8.29 | $8.29 | 0 | — | — |
| 2004-11-05 | $8.29 | $8.29 | 0 | — | — |
| 2004-11-04 | $8.29 | $8.29 | 10,000 | — | — |
| 2004-11-03 | $8.19 | $8.19 | 11,000 | — | — |
| 2004-11-02 | $8.15 | $8.15 | 200 | — | — |
| 2004-11-01 | $8.15 | $8.15 | 400 | — | — |
| 2004-10-29 | $8.15 | $8.15 | 900 | — | — |
| 2004-10-28 | $8.19 | $8.19 | 2,700 | — | — |
| 2004-10-27 | $8.15 | $8.15 | 1,000 | — | — |
| 2004-10-26 | $8.10 | $8.10 | 1,300 | — | — |
| 2004-10-25 | $8.00 | $8.00 | 0 | — | — |
| 2004-10-22 | $8.00 | $8.00 | 1,600 | — | — |
| 2004-10-21 | $8.00 | $8.00 | 0 | — | — |
| 2004-10-20 | $8.00 | $8.00 | 3,500 | — | — |
| 2004-10-19 | $7.90 | $7.90 | 0 | — | — |
| 2004-10-18 | $7.90 | $7.90 | 0 | — | — |
| 2004-10-15 | $7.90 | $7.90 | 10,100 | — | — |
| 2004-10-14 | $7.61 | $7.61 | 17,300 | — | — |
| 2004-10-13 | $7.50 | $7.50 | 28,100 | — | — |
| 2004-10-12 | $7.35 | $7.35 | 300 | — | — |
| 2004-10-11 | $7.50 | $7.50 | 12,100 | — | — |
| 2004-10-08 | $7.60 | $7.60 | 4,300 | — | — |
| 2004-10-07 | $7.40 | $7.40 | 5,000 | — | — |
| 2004-10-06 | $7.45 | $7.45 | 20,600 | — | — |
| 2004-10-05 | $7.50 | $7.50 | 10,600 | — | — |
| 2004-10-04 | $7.50 | $7.50 | 400 | — | — |
| 2004-10-01 | $7.50 | $7.50 | 17,200 | — | — |
| 2004-09-30 | $7.50 | $7.50 | 3,000 | — | — |
| 2004-09-29 | $7.15 | $7.15 | 0 | — | — |
| 2004-09-28 | $7.15 | $7.15 | 500 | — | — |
| 2004-09-27 | $7.15 | $7.15 | 2,900 | — | — |
| 2004-09-24 | $7.30 | $7.30 | 0 | — | — |
| 2004-09-23 | $7.30 | $7.30 | 0 | — | — |
| 2004-09-22 | $7.30 | $7.30 | 3,200 | — | — |
| 2004-09-21 | $7.60 | $7.60 | 16,600 | — | — |
| 2004-09-20 | $7.50 | $7.50 | 700 | — | — |
| 2004-09-17 | $7.50 | $7.50 | 6,500 | — | — |
| 2004-09-16 | $7.45 | $7.45 | 2,000 | — | — |
| 2004-09-15 | $7.50 | $7.50 | 3,800 | — | — |
| 2004-09-14 | $7.52 | $7.52 | 4,000 | — | — |
| 2004-09-13 | $7.60 | $7.60 | 27,300 | — | — |
| 2004-09-10 | $7.55 | $7.55 | 800 | — | — |
| 2004-09-09 | $7.50 | $7.50 | 900 | — | — |
| 2004-09-08 | $7.57 | $7.57 | 37,700 | — | — |
| 2004-09-07 | $7.50 | $7.50 | 76,200 | — | — |
| 2004-09-03 | $7.54 | $7.54 | 5,700 | — | — |
| 2004-09-02 | $7.50 | $7.50 | 84,100 | — | — |
| 2004-09-01 | $7.45 | $7.45 | 2,300 | — | — |
| 2004-08-31 | $7.55 | $7.55 | 5,000 | — | — |
| 2004-08-30 | $7.50 | $7.50 | 4,000 | — | — |
| 2004-08-27 | $7.55 | $7.55 | 9,600 | — | — |
| 2004-08-26 | $7.48 | $7.48 | 9,200 | — | — |
| 2004-08-25 | $7.50 | $7.50 | 52,900 | — | — |
| 2004-08-24 | $7.50 | $7.50 | 11,800 | — | — |
| 2004-08-23 | $7.50 | $7.50 | 10,500 | — | — |
| 2004-08-20 | $7.30 | $7.30 | 2,000 | — | — |
| 2004-08-19 | $7.35 | $7.35 | 15,900 | — | — |
| 2004-08-18 | $7.80 | $7.80 | 91,800 | — | — |
| 2004-08-17 | $8.35 | $8.35 | 36,800 | — | — |
| 2004-08-16 | $9.30 | $9.30 | 1,000 | — | — |
| 2004-08-13 | $9.30 | $9.30 | 6,500 | — | — |
| 2004-08-12 | $9.00 | $9.00 | 1,500 | — | — |
| 2004-08-11 | $8.70 | $8.70 | 1,200 | — | — |
| 2004-08-10 | $9.00 | $9.00 | 12,100 | — | — |
| 2004-08-09 | $9.20 | $9.20 | 16,700 | — | — |
| 2004-08-06 | $9.30 | $9.30 | 800 | — | — |
| 2004-08-05 | $9.30 | $9.30 | 4,200 | — | — |
| 2004-08-04 | $9.40 | $9.40 | 1,000 | — | — |
| 2004-08-03 | $9.60 | $9.60 | 3,000 | — | — |
| 2004-08-02 | $9.50 | $9.50 | 4,100 | — | — |
| 2004-07-30 | $10.00 | $10.00 | 53,600 | — | — |
| 2004-07-29 | $9.80 | $9.80 | 2,500 | — | — |
| 2004-07-28 | $9.80 | $9.80 | 4,700 | — | — |
| 2004-07-27 | $9.80 | $9.80 | 0 | — | — |
| 2004-07-26 | $9.80 | $9.80 | 24,700 | — | — |
| 2004-07-23 | $9.75 | $9.75 | 8,900 | — | — |
| 2004-07-22 | $9.67 | $9.67 | 20,100 | — | — |
| 2004-07-21 | $9.75 | $9.75 | 8,500 | — | — |
| 2004-07-20 | $9.35 | $9.35 | 12,200 | — | — |
| 2004-07-19 | $9.40 | $9.40 | 59,700 | — | — |
| 2004-07-16 | $9.40 | $9.40 | 3,600 | — | — |
| 2004-07-15 | $9.00 | $9.00 | 200 | — | — |
| 2004-07-14 | $9.25 | $9.25 | 7,500 | — | — |
| 2004-07-13 | $9.10 | $9.10 | 13,700 | — | — |
| 2004-07-12 | $9.25 | $9.25 | 10,000 | — | — |
| 2004-07-09 | $9.30 | $9.30 | 11,400 | — | — |
| 2004-07-08 | $9.21 | $9.21 | 5,500 | — | — |
| 2004-07-07 | $9.26 | $9.26 | 24,500 | — | — |
| 2004-07-06 | $9.35 | $9.35 | 5,300 | — | — |
| 2004-07-02 | $9.50 | $9.50 | 16,000 | — | — |
| 2004-07-01 | $9.20 | $9.20 | 26,800 | — | — |
| 2004-06-30 | $9.35 | $9.35 | 150,500 | — | — |
| 2004-06-29 | $8.00 | $8.00 | 100 | — | — |
| 2004-06-28 | $8.00 | $8.00 | 6,800 | — | — |
| 2004-06-25 | $7.99 | $7.99 | 5,000 | — | — |
| 2004-06-24 | $8.00 | $8.00 | 3,300 | — | — |
| 2004-06-23 | $8.03 | $8.03 | 2,200 | — | — |
| 2004-06-22 | $7.80 | $7.80 | 30,200 | — | — |
| 2004-06-21 | $7.75 | $7.75 | 13,600 | — | — |
| 2004-06-18 | $7.95 | $7.95 | 1,100 | — | — |
| 2004-06-17 | $8.03 | $8.03 | 0 | — | — |
| 2004-06-16 | $8.03 | $8.03 | 3,800 | — | — |
| 2004-06-15 | $8.00 | $8.00 | 6,700 | — | — |
| 2004-06-14 | $8.03 | $8.03 | 0 | — | — |
| 2004-06-10 | $8.03 | $8.03 | 4,900 | — | — |
| 2004-06-09 | $7.75 | $7.75 | 300 | — | — |
| 2004-06-08 | $7.90 | $7.90 | 10,000 | — | — |
| 2004-06-07 | $8.05 | $8.05 | 0 | — | — |
| 2004-06-04 | $8.05 | $8.05 | 500 | — | — |
| 2004-06-03 | $8.00 | $8.00 | 20,400 | — | — |
| 2004-06-02 | $7.90 | $7.90 | 25,400 | — | — |
| 2004-06-01 | $8.50 | $8.50 | 0 | — | — |
| 2004-05-28 | $8.50 | $8.50 | 9,000 | — | — |
| 2004-05-27 | $8.00 | $8.00 | 700 | — | — |
| 2004-05-26 | $7.25 | $7.25 | 1,100 | — | — |
| 2004-05-25 | $7.50 | $7.50 | 71,800 | — | — |
| 2004-05-24 | $7.80 | $7.80 | 2,600 | — | — |
| 2004-05-21 | $7.95 | $7.95 | 2,300 | — | — |
| 2004-05-20 | $7.50 | $7.50 | 35,600 | — | — |
| 2004-05-19 | $7.45 | $7.45 | 33,800 | — | — |
| 2004-05-18 | $8.10 | $8.10 | 8,500 | — | — |
| 2004-05-17 | $8.00 | $8.00 | 5,800 | — | — |
| 2004-05-14 | $8.39 | $8.39 | 1,000 | — | — |
| 2004-05-13 | $8.50 | $8.50 | 6,600 | — | — |
| 2004-05-12 | $8.55 | $8.55 | 9,500 | — | — |
| 2004-05-11 | $8.70 | $8.70 | 2,000 | — | — |
| 2004-05-10 | $8.60 | $8.60 | 75,000 | — | — |
| 2004-05-07 | $8.55 | $8.55 | 6,400 | — | — |
| 2004-05-06 | $8.50 | $8.50 | 2,000 | — | — |
| 2004-05-05 | $8.40 | $8.40 | 2,600 | — | — |
| 2004-05-04 | $8.35 | $8.35 | 4,800 | — | — |
| 2004-05-03 | $8.35 | $8.35 | 0 | — | — |
| 2004-04-30 | $8.35 | $8.35 | 10,200 | — | — |
| 2004-04-29 | $8.35 | $8.35 | 13,700 | — | — |
| 2004-04-28 | $8.35 | $8.35 | 13,400 | — | — |
| 2004-04-27 | $8.75 | $8.75 | 4,600 | — | — |
| 2004-04-26 | $8.50 | $8.50 | 0 | — | — |
| 2004-04-23 | $8.50 | $8.50 | 200 | — | — |
| 2004-04-22 | $8.95 | $8.95 | 1,100 | — | — |
| 2004-04-21 | $8.80 | $8.80 | 4,100 | — | — |
| 2004-04-20 | $9.00 | $9.00 | 0 | — | — |
| 2004-04-19 | $9.00 | $9.00 | 6,900 | — | — |
| 2004-04-16 | $9.00 | $9.00 | 22,000 | — | — |
| 2004-04-15 | $8.90 | $8.90 | 2,000 | — | — |
| 2004-04-14 | $8.90 | $8.90 | 33,600 | — | — |
| 2004-04-13 | $8.65 | $8.65 | 42,800 | — | — |
| 2004-04-12 | $8.42 | $8.42 | 5,800 | — | — |
| 2004-04-08 | $8.50 | $8.50 | 6,600 | — | — |
| 2004-04-07 | $8.45 | $8.45 | 2,900 | — | — |
| 2004-04-06 | $8.35 | $8.35 | 3,000 | — | — |
| 2004-04-05 | $8.35 | $8.35 | 10,100 | — | — |
| 2004-04-02 | $8.30 | $8.30 | 13,800 | — | — |
| 2004-04-01 | $8.50 | $8.50 | 1,500 | — | — |
| 2004-03-31 | $8.35 | $8.35 | 82,600 | — | — |
| 2004-03-30 | $8.20 | $8.20 | 4,800 | — | — |
| 2004-03-29 | $8.25 | $8.25 | 12,400 | — | — |
| 2004-03-26 | $8.25 | $8.25 | 27,500 | — | — |
| 2004-03-25 | $8.15 | $8.15 | 20,700 | — | — |
| 2004-03-24 | $8.20 | $8.20 | 9,400 | — | — |
| 2004-03-23 | $8.25 | $8.25 | 18,400 | — | — |
| 2004-03-22 | $8.15 | $8.15 | 37,700 | — | — |
| 2004-03-19 | $7.95 | $7.95 | 166,500 | — | — |
| 2004-03-18 | $7.70 | $7.70 | 1,500 | — | — |
| 2004-03-17 | $7.60 | $7.60 | 23,300 | — | — |
| 2004-03-16 | $7.20 | $7.20 | 30,600 | — | — |
| 2004-03-15 | $7.25 | $7.25 | 21,800 | — | — |
| 2004-03-12 | $7.50 | $7.50 | 2,100 | — | — |
| 2004-03-11 | $7.75 | $7.75 | 10,000 | — | — |
| 2004-03-10 | $7.79 | $7.79 | 18,100 | — | — |
| 2004-03-09 | $7.75 | $7.75 | 14,700 | — | — |
| 2004-03-08 | $7.80 | $7.80 | 15,400 | — | — |
| 2004-03-05 | $7.85 | $7.85 | 130,900 | — | — |
| 2004-03-04 | $7.50 | $7.50 | 0 | — | — |
| 2004-03-03 | $7.50 | $7.50 | 6,500 | — | — |
| 2004-03-02 | $7.55 | $7.55 | 9,800 | — | — |
| 2004-03-01 | $7.65 | $7.65 | 79,700 | — | — |
| 2004-02-27 | $7.65 | $7.65 | 116,400 | — | — |
| 2004-02-26 | $7.48 | $7.48 | 2,800 | — | — |
| 2004-02-25 | $7.45 | $7.45 | 2,200 | — | — |
| 2004-02-24 | $7.45 | $7.45 | 35,300 | — | — |
| 2004-02-23 | $7.55 | $7.55 | 58,400 | — | — |
| 2004-02-20 | $7.40 | $7.40 | 68,700 | — | — |
| 2004-02-19 | $7.25 | $7.25 | 84,600 | — | — |
| 2004-02-18 | $6.60 | $6.60 | 12,100 | — | — |
| 2004-02-17 | $6.39 | $6.39 | 9,700 | — | — |
| 2004-02-13 | $6.35 | $6.35 | 0 | — | — |
| 2004-02-12 | $6.35 | $6.35 | 47,700 | — | — |
| 2004-02-11 | $6.35 | $6.35 | 42,300 | — | — |
| 2004-02-10 | $6.30 | $6.30 | 21,400 | — | — |
| 2004-02-09 | $6.35 | $6.35 | 78,300 | — | — |
| 2004-02-06 | $6.30 | $6.30 | 500 | — | — |
| 2004-02-05 | $6.30 | $6.30 | 7,800 | — | — |
| 2004-02-04 | $6.25 | $6.25 | 42,400 | — | — |
| 2004-02-03 | $6.25 | $6.25 | 900 | — | — |
| 2004-02-02 | $6.25 | $6.25 | 21,900 | — | — |
| 2004-01-30 | $6.25 | $6.25 | 4,700 | — | — |
| 2004-01-29 | $6.30 | $6.30 | 2,500 | — | — |
| 2004-01-28 | $6.35 | $6.35 | 30,000 | — | — |
| 2004-01-27 | $6.35 | $6.35 | 13,000 | — | — |
| 2004-01-26 | $6.50 | $6.50 | 4,900 | — | — |
| 2004-01-23 | $6.30 | $6.30 | 12,200 | — | — |
| 2004-01-22 | $6.32 | $6.32 | 7,300 | — | — |
| 2004-01-21 | $6.31 | $6.31 | 11,400 | — | — |
| 2004-01-20 | $6.31 | $6.31 | 17,000 | — | — |
| 2004-01-16 | $6.65 | $6.65 | 11,500 | — | — |
| 2004-01-15 | $6.60 | $6.60 | 37,200 | — | — |
| 2004-01-14 | $6.30 | $6.30 | 7,300 | — | — |
| 2004-01-13 | $6.35 | $6.35 | 2,500 | — | — |
| 2004-01-12 | $6.30 | $6.30 | 28,100 | — | — |
| 2004-01-09 | $6.75 | $6.75 | 70,300 | — | — |
| 2004-01-08 | $5.85 | $5.85 | 13,500 | — | — |
| 2004-01-07 | $5.75 | $5.75 | 200 | — | — |
| 2004-01-06 | $5.75 | $5.75 | 55,600 | — | — |
| 2004-01-05 | $5.85 | $5.85 | 2,800 | — | — |
| 2004-01-02 | $5.75 | $5.75 | 1,200 | — | — |