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
- 1990-09-26 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 | $8.06 | $8.06 | 97,300 | — | — |
| 2004-12-30 | $8.15 | $8.15 | 116,600 | — | — |
| 2004-12-29 | $8.26 | $8.26 | 101,100 | — | — |
| 2004-12-28 | $8.35 | $8.35 | 135,500 | — | — |
| 2004-12-27 | $7.97 | $7.97 | 106,300 | — | — |
| 2004-12-23 | $8.13 | $8.13 | 139,500 | — | — |
| 2004-12-22 | $8.19 | $8.19 | 165,800 | — | — |
| 2004-12-21 | $8.30 | $8.30 | 116,800 | — | — |
| 2004-12-20 | $8.18 | $8.18 | 304,400 | — | — |
| 2004-12-17 | $8.54 | $8.54 | 533,200 | — | — |
| 2004-12-16 | $8.12 | $8.12 | 357,800 | — | — |
| 2004-12-15 | $7.62 | $7.62 | 124,100 | — | — |
| 2004-12-14 | $7.53 | $7.53 | 194,800 | — | — |
| 2004-12-13 | $7.29 | $7.29 | 130,800 | — | — |
| 2004-12-10 | $7.30 | $7.30 | 160,700 | — | — |
| 2004-12-09 | $7.19 | $7.19 | 172,000 | — | — |
| 2004-12-08 | $7.21 | $7.21 | 214,100 | — | — |
| 2004-12-07 | $6.96 | $6.96 | 675,200 | — | — |
| 2004-12-06 | $6.70 | $6.70 | 133,300 | — | — |
| 2004-12-03 | $6.79 | $6.79 | 240,400 | — | — |
| 2004-12-02 | $6.55 | $6.55 | 261,200 | — | — |
| 2004-12-01 | $6.37 | $6.37 | 1,016,400 | — | — |
| 2004-11-30 | $7.45 | $7.45 | 421,000 | — | — |
| 2004-11-29 | $7.52 | $7.52 | 706,600 | — | — |
| 2004-11-26 | $7.14 | $7.14 | 139,500 | — | — |
| 2004-11-24 | $6.88 | $6.88 | 345,300 | — | — |
| 2004-11-23 | $6.48 | $6.48 | 287,400 | — | — |
| 2004-11-22 | $6.21 | $6.21 | 396,600 | — | — |
| 2004-11-19 | $6.28 | $6.28 | 199,000 | — | — |
| 2004-11-18 | $6.15 | $6.15 | 265,300 | — | — |
| 2004-11-17 | $6.30 | $6.30 | 374,400 | — | — |
| 2004-11-16 | $6.29 | $6.29 | 480,800 | — | — |
| 2004-11-15 | $5.85 | $5.85 | 194,800 | — | — |
| 2004-11-12 | $5.88 | $5.88 | 188,100 | — | — |
| 2004-11-11 | $5.82 | $5.82 | 340,000 | — | — |
| 2004-11-10 | $5.82 | $5.82 | 423,300 | — | — |
| 2004-11-09 | $5.66 | $5.66 | 262,400 | — | — |
| 2004-11-08 | $5.40 | $5.40 | 196,500 | — | — |
| 2004-11-05 | $5.40 | $5.40 | 168,400 | — | — |
| 2004-11-04 | $5.37 | $5.37 | 418,700 | — | — |
| 2004-11-03 | $5.20 | $5.20 | 366,700 | — | — |
| 2004-11-02 | $5.26 | $5.26 | 622,500 | — | — |
| 2004-11-01 | $5.09 | $5.09 | 203,900 | — | — |
| 2004-10-29 | $5.14 | $5.14 | 229,200 | — | — |
| 2004-10-28 | $5.17 | $5.17 | 378,800 | — | — |
| 2004-10-27 | $5.11 | $5.11 | 489,700 | — | — |
| 2004-10-26 | $4.60 | $4.60 | 390,000 | — | — |
| 2004-10-25 | $4.25 | $4.25 | 393,400 | — | — |
| 2004-10-22 | $4.40 | $4.40 | 347,400 | — | — |
| 2004-10-21 | $4.19 | $4.19 | 270,800 | — | — |
| 2004-10-20 | $4.21 | $4.21 | 283,700 | — | — |
| 2004-10-19 | $4.14 | $4.14 | 457,800 | — | — |
| 2004-10-18 | $4.11 | $4.11 | 247,400 | — | — |
| 2004-10-15 | $4.00 | $4.00 | 543,400 | — | — |
| 2004-10-14 | $3.97 | $3.97 | 244,900 | — | — |
| 2004-10-13 | $4.00 | $4.00 | 430,500 | — | — |
| 2004-10-12 | $4.02 | $4.02 | 290,900 | — | — |
| 2004-10-11 | $4.02 | $4.02 | 453,100 | — | — |
| 2004-10-08 | $3.98 | $3.98 | 886,300 | — | — |
| 2004-10-07 | $4.21 | $4.21 | 1,397,400 | — | — |
| 2004-10-06 | $5.05 | $5.05 | 693,700 | — | — |
| 2004-10-05 | $5.04 | $5.04 | 367,200 | — | — |
| 2004-10-04 | $5.09 | $5.09 | 253,300 | — | — |
| 2004-10-01 | $5.14 | $5.14 | 284,100 | — | — |
| 2004-09-30 | $5.12 | $5.12 | 380,800 | — | — |
| 2004-09-29 | $5.17 | $5.17 | 209,800 | — | — |
| 2004-09-28 | $5.39 | $5.39 | 367,800 | — | — |
| 2004-09-27 | $5.56 | $5.56 | 320,300 | — | — |
| 2004-09-24 | $5.64 | $5.64 | 125,700 | — | — |
| 2004-09-23 | $5.62 | $5.62 | 211,500 | — | — |
| 2004-09-22 | $5.69 | $5.69 | 250,600 | — | — |
| 2004-09-21 | $5.79 | $5.79 | 546,500 | — | — |
| 2004-09-20 | $5.35 | $5.35 | 214,200 | — | — |
| 2004-09-17 | $5.40 | $5.40 | 283,400 | — | — |
| 2004-09-16 | $5.44 | $5.44 | 357,500 | — | — |
| 2004-09-15 | $5.50 | $5.50 | 601,000 | — | — |
| 2004-09-14 | $5.63 | $5.63 | 1,160,100 | — | — |
| 2004-09-13 | $5.74 | $5.74 | 1,600,900 | — | — |
| 2004-09-10 | $4.69 | $4.69 | 196,000 | — | — |
| 2004-09-09 | $4.71 | $4.71 | 98,800 | — | — |
| 2004-09-08 | $4.55 | $4.55 | 173,600 | — | — |
| 2004-09-07 | $4.49 | $4.49 | 334,500 | — | — |
| 2004-09-03 | $4.67 | $4.67 | 240,700 | — | — |
| 2004-09-02 | $4.58 | $4.58 | 238,000 | — | — |
| 2004-09-01 | $4.53 | $4.53 | 426,100 | — | — |
| 2004-08-31 | $4.49 | $4.49 | 279,200 | — | — |
| 2004-08-30 | $4.51 | $4.51 | 243,700 | — | — |
| 2004-08-27 | $4.54 | $4.54 | 227,300 | — | — |
| 2004-08-26 | $4.57 | $4.57 | 172,200 | — | — |
| 2004-08-25 | $4.72 | $4.72 | 358,100 | — | — |
| 2004-08-24 | $4.50 | $4.50 | 217,000 | — | — |
| 2004-08-23 | $4.49 | $4.49 | 457,200 | — | — |
| 2004-08-20 | $4.31 | $4.31 | 672,700 | — | — |
| 2004-08-19 | $4.29 | $4.29 | 484,800 | — | — |
| 2004-08-18 | $4.58 | $4.58 | 457,300 | — | — |
| 2004-08-17 | $4.51 | $4.51 | 418,700 | — | — |
| 2004-08-16 | $4.44 | $4.44 | 564,000 | — | — |
| 2004-08-13 | $4.97 | $4.97 | 743,300 | — | — |
| 2004-08-12 | $5.00 | $5.00 | 2,309,700 | — | — |
| 2004-08-11 | $6.81 | $6.81 | 166,300 | — | — |
| 2004-08-10 | $6.85 | $6.85 | 115,900 | — | — |
| 2004-08-09 | $6.85 | $6.85 | 121,400 | — | — |
| 2004-08-06 | $7.26 | $7.26 | 114,000 | — | — |
| 2004-08-05 | $7.21 | $7.21 | 176,600 | — | — |
| 2004-08-04 | $7.76 | $7.76 | 133,500 | — | — |
| 2004-08-03 | $7.55 | $7.55 | 194,200 | — | — |
| 2004-08-02 | $7.63 | $7.63 | 304,300 | — | — |
| 2004-07-30 | $6.97 | $6.97 | 753,500 | — | — |
| 2004-07-29 | $8.00 | $8.00 | 164,300 | — | — |
| 2004-07-28 | $8.36 | $8.36 | 86,600 | — | — |
| 2004-07-27 | $8.50 | $8.50 | 60,300 | — | — |
| 2004-07-26 | $8.23 | $8.23 | 193,300 | — | — |
| 2004-07-23 | $8.13 | $8.13 | 189,500 | — | — |
| 2004-07-22 | $8.25 | $8.25 | 115,200 | — | — |
| 2004-07-21 | $8.33 | $8.33 | 124,500 | — | — |
| 2004-07-20 | $8.71 | $8.71 | 138,500 | — | — |
| 2004-07-19 | $8.74 | $8.74 | 125,500 | — | — |
| 2004-07-16 | $8.65 | $8.65 | 119,000 | — | — |
| 2004-07-15 | $9.04 | $9.04 | 158,300 | — | — |
| 2004-07-14 | $8.60 | $8.60 | 111,600 | — | — |
| 2004-07-13 | $8.94 | $8.94 | 141,600 | — | — |
| 2004-07-12 | $8.40 | $8.40 | 125,400 | — | — |
| 2004-07-09 | $8.40 | $8.40 | 198,400 | — | — |
| 2004-07-08 | $8.33 | $8.33 | 116,400 | — | — |
| 2004-07-07 | $8.50 | $8.50 | 118,200 | — | — |
| 2004-07-06 | $8.44 | $8.44 | 171,700 | — | — |
| 2004-07-02 | $9.17 | $9.17 | 80,700 | — | — |
| 2004-07-01 | $9.00 | $9.00 | 188,400 | — | — |
| 2004-06-30 | $9.15 | $9.15 | 297,300 | — | — |
| 2004-06-29 | $9.16 | $9.16 | 282,300 | — | — |
| 2004-06-28 | $8.85 | $8.85 | 185,000 | — | — |
| 2004-06-25 | $8.89 | $8.89 | 722,300 | — | — |
| 2004-06-24 | $9.11 | $9.11 | 1,289,800 | — | — |
| 2004-06-23 | $11.91 | $11.91 | 89,000 | — | — |
| 2004-06-22 | $12.05 | $12.05 | 128,500 | — | — |
| 2004-06-21 | $12.00 | $12.00 | 134,500 | — | — |
| 2004-06-18 | $12.08 | $12.08 | 192,200 | — | — |
| 2004-06-17 | $11.71 | $11.71 | 75,000 | — | — |
| 2004-06-16 | $11.60 | $11.60 | 66,500 | — | — |
| 2004-06-15 | $11.43 | $11.43 | 81,900 | — | — |
| 2004-06-14 | $11.36 | $11.36 | 82,900 | — | — |
| 2004-06-10 | $11.54 | $11.54 | 99,800 | — | — |
| 2004-06-09 | $11.38 | $11.38 | 125,400 | — | — |
| 2004-06-08 | $11.59 | $11.59 | 92,700 | — | — |
| 2004-06-07 | $11.60 | $11.60 | 119,800 | — | — |
| 2004-06-04 | $11.26 | $11.26 | 171,200 | — | — |
| 2004-06-03 | $10.95 | $10.95 | 169,400 | — | — |
| 2004-06-02 | $10.56 | $10.56 | 72,800 | — | — |
| 2004-06-01 | $10.59 | $10.59 | 124,400 | — | — |
| 2004-05-28 | $10.70 | $10.70 | 105,000 | — | — |
| 2004-05-27 | $10.79 | $10.79 | 138,200 | — | — |
| 2004-05-26 | $10.62 | $10.62 | 88,300 | — | — |
| 2004-05-25 | $10.82 | $10.82 | 241,100 | — | — |
| 2004-05-24 | $10.28 | $10.28 | 132,900 | — | — |
| 2004-05-21 | $10.04 | $10.04 | 106,400 | — | — |
| 2004-05-20 | $9.73 | $9.73 | 79,100 | — | — |
| 2004-05-19 | $9.68 | $9.68 | 129,200 | — | — |
| 2004-05-18 | $9.95 | $9.95 | 120,600 | — | — |
| 2004-05-17 | $9.40 | $9.40 | 139,300 | — | — |
| 2004-05-14 | $9.90 | $9.90 | 133,500 | — | — |
| 2004-05-13 | $10.28 | $10.28 | 51,700 | — | — |
| 2004-05-12 | $10.25 | $10.25 | 132,900 | — | — |
| 2004-05-11 | $10.22 | $10.22 | 163,100 | — | — |
| 2004-05-10 | $10.02 | $10.02 | 197,200 | — | — |
| 2004-05-07 | $10.17 | $10.17 | 135,000 | — | — |
| 2004-05-06 | $10.61 | $10.61 | 112,900 | — | — |
| 2004-05-05 | $10.96 | $10.96 | 152,300 | — | — |
| 2004-05-04 | $10.83 | $10.83 | 128,200 | — | — |
| 2004-05-03 | $10.73 | $10.73 | 297,600 | — | — |
| 2004-04-30 | $10.33 | $10.33 | 126,000 | — | — |
| 2004-04-29 | $10.44 | $10.44 | 201,500 | — | — |
| 2004-04-28 | $11.02 | $11.02 | 316,300 | — | — |
| 2004-04-27 | $11.32 | $11.32 | 187,800 | — | — |
| 2004-04-26 | $11.16 | $11.16 | 145,600 | — | — |
| 2004-04-23 | $11.30 | $11.30 | 352,000 | — | — |
| 2004-04-22 | $11.13 | $11.13 | 270,100 | — | — |
| 2004-04-21 | $10.97 | $10.97 | 336,400 | — | — |
| 2004-04-20 | $10.90 | $10.90 | 250,700 | — | — |
| 2004-04-19 | $11.07 | $11.07 | 352,300 | — | — |
| 2004-04-16 | $11.78 | $11.78 | 230,800 | — | — |
| 2004-04-15 | $11.71 | $11.71 | 216,800 | — | — |
| 2004-04-14 | $12.04 | $12.04 | 205,800 | — | — |
| 2004-04-13 | $11.88 | $11.88 | 323,900 | — | — |
| 2004-04-12 | $12.00 | $12.00 | 420,900 | — | — |
| 2004-04-08 | $12.60 | $12.60 | 548,900 | — | — |
| 2004-04-07 | $14.21 | $14.21 | 69,000 | — | — |
| 2004-04-06 | $14.31 | $14.31 | 81,500 | — | — |
| 2004-04-05 | $14.50 | $14.50 | 234,900 | — | — |
| 2004-04-02 | $14.04 | $14.04 | 178,300 | — | — |
| 2004-04-01 | $13.66 | $13.66 | 114,400 | — | — |
| 2004-03-31 | $13.53 | $13.53 | 120,500 | — | — |
| 2004-03-30 | $13.85 | $13.85 | 157,300 | — | — |
| 2004-03-29 | $13.97 | $13.97 | 146,300 | — | — |
| 2004-03-26 | $13.60 | $13.60 | 138,800 | — | — |
| 2004-03-25 | $13.72 | $13.72 | 128,000 | — | — |
| 2004-03-24 | $13.31 | $13.31 | 311,700 | — | — |
| 2004-03-23 | $13.07 | $13.07 | 167,200 | — | — |
| 2004-03-22 | $13.45 | $13.45 | 362,800 | — | — |
| 2004-03-19 | $13.54 | $13.54 | 122,300 | — | — |
| 2004-03-18 | $13.62 | $13.62 | 134,200 | — | — |
| 2004-03-17 | $14.03 | $14.03 | 189,100 | — | — |
| 2004-03-16 | $13.75 | $13.75 | 345,400 | — | — |
| 2004-03-15 | $14.16 | $14.16 | 206,300 | — | — |
| 2004-03-12 | $15.03 | $15.03 | 155,100 | — | — |
| 2004-03-11 | $14.43 | $14.43 | 373,700 | — | — |
| 2004-03-10 | $14.61 | $14.61 | 254,600 | — | — |
| 2004-03-09 | $15.04 | $15.04 | 409,100 | — | — |
| 2004-03-08 | $15.95 | $15.95 | 494,900 | — | — |
| 2004-03-05 | $15.50 | $15.50 | 203,900 | — | — |
| 2004-03-04 | $15.39 | $15.39 | 165,100 | — | — |
| 2004-03-03 | $15.19 | $15.19 | 216,200 | — | — |
| 2004-03-02 | $15.31 | $15.31 | 305,800 | — | — |
| 2004-03-01 | $15.15 | $15.15 | 634,700 | — | — |
| 2004-02-27 | $14.19 | $14.19 | 160,100 | — | — |
| 2004-02-26 | $13.83 | $13.83 | 210,300 | — | — |
| 2004-02-25 | $13.83 | $13.83 | 325,400 | — | — |
| 2004-02-24 | $13.98 | $13.98 | 165,600 | — | — |
| 2004-02-23 | $14.16 | $14.16 | 325,100 | — | — |
| 2004-02-20 | $14.22 | $14.22 | 243,700 | — | — |
| 2004-02-19 | $14.36 | $14.36 | 275,400 | — | — |
| 2004-02-18 | $14.17 | $14.17 | 166,100 | — | — |
| 2004-02-17 | $14.35 | $14.35 | 407,300 | — | — |
| 2004-02-13 | $14.04 | $14.04 | 266,400 | — | — |
| 2004-02-12 | $14.31 | $14.31 | 673,800 | — | — |
| 2004-02-11 | $14.20 | $14.20 | 481,800 | — | — |
| 2004-02-10 | $13.78 | $13.78 | 680,500 | — | — |
| 2004-02-09 | $13.37 | $13.37 | 383,200 | — | — |
| 2004-02-06 | $13.29 | $13.29 | 556,800 | — | — |
| 2004-02-05 | $13.05 | $13.05 | 1,217,700 | — | — |
| 2004-02-04 | $11.95 | $11.95 | 569,800 | — | — |
| 2004-02-03 | $12.15 | $12.15 | 762,600 | — | — |
| 2004-02-02 | $11.37 | $11.37 | 953,400 | — | — |
| 2004-01-30 | $12.21 | $12.21 | 523,400 | — | — |
| 2004-01-29 | $12.00 | $12.00 | 909,900 | — | — |
| 2004-01-28 | $12.63 | $12.63 | 1,042,600 | — | — |
| 2004-01-27 | $12.90 | $12.90 | 1,021,900 | — | — |
| 2004-01-26 | $13.72 | $13.72 | 770,000 | — | — |
| 2004-01-23 | $14.20 | $14.20 | 951,100 | — | — |
| 2004-01-22 | $13.79 | $13.79 | 672,900 | — | — |
| 2004-01-21 | $14.59 | $14.59 | 923,200 | — | — |
| 2004-01-20 | $14.93 | $14.93 | 767,700 | — | — |
| 2004-01-16 | $15.08 | $15.08 | 604,300 | — | — |
| 2004-01-15 | $14.88 | $14.88 | 935,600 | — | — |
| 2004-01-14 | $15.60 | $15.60 | 570,900 | — | — |
| 2004-01-13 | $15.88 | $15.88 | 497,400 | — | — |
| 2004-01-12 | $16.17 | $16.17 | 745,200 | — | — |
| 2004-01-09 | $15.85 | $15.85 | 995,200 | — | — |
| 2004-01-08 | $15.80 | $15.80 | 4,165,800 | — | — |
| 2004-01-07 | $19.07 | $19.07 | 802,200 | — | — |
| 2004-01-06 | $19.70 | $19.70 | 920,600 | — | — |
| 2004-01-05 | $18.95 | $18.95 | 699,200 | — | — |
| 2004-01-02 | $17.72 | $17.72 | 543,500 | — | — |