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
- 1993-10-28 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 | $9.23 | $9.23 | 28,800 | — | — |
| 2004-12-30 | $8.43 | $8.43 | 63,900 | — | — |
| 2004-12-29 | $8.18 | $8.18 | 51,300 | — | — |
| 2004-12-28 | $8.23 | $8.23 | 48,500 | — | — |
| 2004-12-27 | $8.07 | $8.07 | 32,400 | — | — |
| 2004-12-23 | $8.37 | $8.37 | 3,400 | — | — |
| 2004-12-22 | $8.50 | $8.50 | 14,400 | — | — |
| 2004-12-21 | $8.15 | $8.15 | 10,900 | — | — |
| 2004-12-20 | $8.04 | $8.04 | 5,400 | — | — |
| 2004-12-17 | $8.05 | $8.05 | 13,700 | — | — |
| 2004-12-16 | $8.15 | $8.15 | 7,800 | — | — |
| 2004-12-15 | $8.10 | $8.10 | 19,200 | — | — |
| 2004-12-14 | $7.88 | $7.88 | 56,400 | — | — |
| 2004-12-13 | $8.45 | $8.45 | 5,600 | — | — |
| 2004-12-10 | $8.60 | $8.60 | 15,200 | — | — |
| 2004-12-09 | $8.55 | $8.55 | 8,100 | — | — |
| 2004-12-08 | $8.84 | $8.84 | 19,000 | — | — |
| 2004-12-07 | $8.34 | $8.34 | 38,100 | — | — |
| 2004-12-06 | $8.95 | $8.95 | 12,200 | — | — |
| 2004-12-03 | $9.33 | $9.33 | 61,500 | — | — |
| 2004-12-02 | $9.50 | $9.50 | 15,800 | — | — |
| 2004-12-01 | $9.52 | $9.52 | 35,800 | — | — |
| 2004-11-30 | $9.39 | $9.39 | 27,200 | — | — |
| 2004-11-29 | $9.16 | $9.16 | 24,300 | — | — |
| 2004-11-26 | $9.22 | $9.22 | 5,800 | — | — |
| 2004-11-24 | $9.04 | $9.04 | 19,600 | — | — |
| 2004-11-23 | $8.92 | $8.92 | 53,900 | — | — |
| 2004-11-22 | $9.21 | $9.21 | 5,100 | — | — |
| 2004-11-19 | $9.20 | $9.20 | 20,000 | — | — |
| 2004-11-18 | $9.55 | $9.55 | 11,200 | — | — |
| 2004-11-17 | $9.51 | $9.51 | 47,600 | — | — |
| 2004-11-16 | $9.91 | $9.91 | 11,500 | — | — |
| 2004-11-15 | $9.90 | $9.90 | 15,800 | — | — |
| 2004-11-12 | $9.85 | $9.85 | 31,700 | — | — |
| 2004-11-11 | $9.60 | $9.60 | 6,600 | — | — |
| 2004-11-10 | $9.49 | $9.49 | 71,200 | — | — |
| 2004-11-09 | $8.85 | $8.85 | 60,200 | — | — |
| 2004-11-08 | $9.17 | $9.17 | 24,300 | — | — |
| 2004-11-05 | $8.77 | $8.77 | 25,200 | — | — |
| 2004-11-04 | $8.80 | $8.80 | 40,200 | — | — |
| 2004-11-03 | $9.02 | $9.02 | 20,800 | — | — |
| 2004-11-02 | $8.71 | $8.71 | 82,700 | — | — |
| 2004-11-01 | $9.38 | $9.38 | 28,500 | — | — |
| 2004-10-29 | $9.88 | $9.88 | 10,700 | — | — |
| 2004-10-28 | $9.80 | $9.80 | 11,000 | — | — |
| 2004-10-27 | $9.85 | $9.85 | 90,000 | — | — |
| 2004-10-26 | $10.22 | $10.22 | 61,900 | — | — |
| 2004-10-25 | $10.21 | $10.21 | 61,200 | — | — |
| 2004-10-22 | $10.19 | $10.19 | 28,800 | — | — |
| 2004-10-21 | $10.40 | $10.40 | 10,100 | — | — |
| 2004-10-20 | $10.39 | $10.39 | 13,000 | — | — |
| 2004-10-19 | $10.71 | $10.71 | 14,200 | — | — |
| 2004-10-18 | $10.36 | $10.36 | 7,800 | — | — |
| 2004-10-15 | $10.09 | $10.09 | 58,000 | — | — |
| 2004-10-14 | $10.36 | $10.36 | 54,000 | — | — |
| 2004-10-13 | $10.50 | $10.50 | 10,200 | — | — |
| 2004-10-12 | $10.69 | $10.69 | 44,600 | — | — |
| 2004-10-11 | $11.15 | $11.15 | 9,600 | — | — |
| 2004-10-08 | $11.20 | $11.20 | 18,900 | — | — |
| 2004-10-07 | $11.45 | $11.45 | 30,000 | — | — |
| 2004-10-06 | $11.46 | $11.46 | 90,000 | — | — |
| 2004-10-05 | $11.19 | $11.19 | 134,700 | — | — |
| 2004-10-04 | $11.24 | $11.24 | 166,600 | — | — |
| 2004-10-01 | $10.19 | $10.19 | 84,500 | — | — |
| 2004-09-30 | $9.34 | $9.34 | 15,700 | — | — |
| 2004-09-29 | $9.22 | $9.22 | 5,400 | — | — |
| 2004-09-28 | $9.30 | $9.30 | 6,300 | — | — |
| 2004-09-27 | $9.26 | $9.26 | 12,100 | — | — |
| 2004-09-24 | $9.20 | $9.20 | 18,000 | — | — |
| 2004-09-23 | $9.03 | $9.03 | 32,200 | — | — |
| 2004-09-22 | $9.16 | $9.16 | 9,600 | — | — |
| 2004-09-21 | $9.35 | $9.35 | 45,600 | — | — |
| 2004-09-20 | $9.25 | $9.25 | 61,300 | — | — |
| 2004-09-17 | $9.39 | $9.39 | 3,000 | — | — |
| 2004-09-16 | $9.40 | $9.40 | 17,000 | — | — |
| 2004-09-15 | $9.65 | $9.65 | 33,000 | — | — |
| 2004-09-14 | $9.33 | $9.33 | 13,600 | — | — |
| 2004-09-13 | $9.40 | $9.40 | 10,900 | — | — |
| 2004-09-10 | $9.30 | $9.30 | 9,800 | — | — |
| 2004-09-09 | $9.39 | $9.39 | 43,900 | — | — |
| 2004-09-08 | $9.19 | $9.19 | 7,200 | — | — |
| 2004-09-07 | $9.00 | $9.00 | 67,400 | — | — |
| 2004-09-03 | $9.22 | $9.22 | 28,000 | — | — |
| 2004-09-02 | $8.96 | $8.96 | 34,200 | — | — |
| 2004-09-01 | $9.11 | $9.11 | 43,700 | — | — |
| 2004-08-31 | $9.24 | $9.24 | 133,900 | — | — |
| 2004-08-30 | $9.15 | $9.15 | 491,000 | — | — |
| 2004-08-27 | $7.70 | $7.70 | 11,200 | — | — |
| 2004-08-26 | $7.69 | $7.69 | 2,600 | — | — |
| 2004-08-25 | $7.69 | $7.69 | 2,700 | — | — |
| 2004-08-24 | $7.70 | $7.70 | 25,400 | — | — |
| 2004-08-23 | $7.59 | $7.59 | 19,200 | — | — |
| 2004-08-20 | $7.50 | $7.50 | 6,700 | — | — |
| 2004-08-19 | $7.60 | $7.60 | 26,400 | — | — |
| 2004-08-18 | $7.28 | $7.28 | 7,600 | — | — |
| 2004-08-17 | $7.19 | $7.19 | 10,100 | — | — |
| 2004-08-16 | $6.70 | $6.70 | 9,700 | — | — |
| 2004-08-13 | $6.79 | $6.79 | 57,800 | — | — |
| 2004-08-12 | $6.32 | $6.32 | 60,200 | — | — |
| 2004-08-11 | $7.03 | $7.03 | 6,900 | — | — |
| 2004-08-10 | $7.04 | $7.04 | 18,900 | — | — |
| 2004-08-09 | $6.80 | $6.80 | 46,700 | — | — |
| 2004-08-06 | $6.98 | $6.98 | 24,400 | — | — |
| 2004-08-05 | $7.10 | $7.10 | 3,200 | — | — |
| 2004-08-04 | $7.20 | $7.20 | 13,500 | — | — |
| 2004-08-03 | $6.99 | $6.99 | 36,800 | — | — |
| 2004-08-02 | $7.09 | $7.09 | 9,700 | — | — |
| 2004-07-30 | $7.09 | $7.09 | 42,000 | — | — |
| 2004-07-29 | $7.17 | $7.17 | 23,600 | — | — |
| 2004-07-28 | $7.25 | $7.25 | 10,700 | — | — |
| 2004-07-27 | $7.60 | $7.60 | 7,400 | — | — |
| 2004-07-26 | $7.55 | $7.55 | 8,700 | — | — |
| 2004-07-23 | $7.31 | $7.31 | 14,800 | — | — |
| 2004-07-22 | $7.75 | $7.75 | 33,500 | — | — |
| 2004-07-21 | $7.79 | $7.79 | 9,700 | — | — |
| 2004-07-20 | $8.00 | $8.00 | 52,600 | — | — |
| 2004-07-19 | $7.85 | $7.85 | 35,800 | — | — |
| 2004-07-16 | $8.02 | $8.02 | 21,900 | — | — |
| 2004-07-15 | $8.02 | $8.02 | 24,300 | — | — |
| 2004-07-14 | $7.69 | $7.69 | 61,600 | — | — |
| 2004-07-13 | $6.98 | $6.98 | 84,000 | — | — |
| 2004-07-12 | $6.98 | $6.98 | 23,300 | — | — |
| 2004-07-09 | $7.44 | $7.44 | 13,100 | — | — |
| 2004-07-08 | $7.24 | $7.24 | 27,200 | — | — |
| 2004-07-07 | $7.34 | $7.34 | 57,400 | — | — |
| 2004-07-06 | $7.41 | $7.41 | 85,600 | — | — |
| 2004-07-02 | $8.16 | $8.16 | 14,200 | — | — |
| 2004-07-01 | $8.38 | $8.38 | 19,200 | — | — |
| 2004-06-30 | $8.50 | $8.50 | 101,300 | — | — |
| 2004-06-29 | $7.27 | $7.27 | 58,800 | — | — |
| 2004-06-28 | $7.48 | $7.48 | 68,300 | — | — |
| 2004-06-25 | $7.82 | $7.82 | 70,200 | — | — |
| 2004-06-24 | $8.03 | $8.03 | 45,300 | — | — |
| 2004-06-23 | $7.97 | $7.97 | 100,800 | — | — |
| 2004-06-22 | $8.36 | $8.36 | 78,100 | — | — |
| 2004-06-21 | $9.05 | $9.05 | 91,900 | — | — |
| 2004-06-18 | $9.87 | $9.87 | 13,400 | — | — |
| 2004-06-17 | $10.20 | $10.20 | 34,500 | — | — |
| 2004-06-16 | $10.10 | $10.10 | 25,600 | — | — |
| 2004-06-15 | $10.60 | $10.60 | 63,400 | — | — |
| 2004-06-14 | $9.84 | $9.84 | 17,800 | — | — |
| 2004-06-10 | $9.75 | $9.75 | 45,000 | — | — |
| 2004-06-09 | $9.39 | $9.39 | 55,600 | — | — |
| 2004-06-08 | $9.35 | $9.35 | 39,000 | — | — |
| 2004-06-07 | $9.29 | $9.29 | 57,300 | — | — |
| 2004-06-04 | $9.14 | $9.14 | 56,200 | — | — |
| 2004-06-03 | $9.57 | $9.57 | 125,200 | — | — |
| 2004-06-02 | $9.79 | $9.79 | 149,400 | — | — |
| 2004-06-01 | $10.46 | $10.46 | 85,900 | — | — |
| 2004-05-28 | $10.97 | $10.97 | 54,900 | — | — |
| 2004-05-27 | $10.70 | $10.70 | 146,500 | — | — |
| 2004-05-26 | $11.25 | $11.25 | 91,500 | — | — |
| 2004-05-25 | $11.09 | $11.09 | 257,000 | — | — |
| 2004-05-24 | $10.41 | $10.41 | 409,700 | — | — |
| 2004-05-21 | $12.70 | $12.70 | 29,100 | — | — |
| 2004-05-20 | $12.50 | $12.50 | 33,500 | — | — |
| 2004-05-19 | $12.98 | $12.98 | 47,000 | — | — |
| 2004-05-18 | $12.66 | $12.66 | 24,200 | — | — |
| 2004-05-17 | $12.46 | $12.46 | 95,200 | — | — |
| 2004-05-14 | $12.77 | $12.77 | 29,900 | — | — |
| 2004-05-13 | $13.05 | $13.05 | 28,900 | — | — |
| 2004-05-12 | $12.90 | $12.90 | 91,100 | — | — |
| 2004-05-11 | $13.32 | $13.32 | 125,400 | — | — |
| 2004-05-10 | $12.53 | $12.53 | 216,900 | — | — |
| 2004-05-07 | $13.80 | $13.80 | 136,400 | — | — |
| 2004-05-06 | $12.98 | $12.98 | 181,400 | — | — |
| 2004-05-05 | $12.97 | $12.97 | 370,400 | — | — |
| 2004-05-04 | $11.56 | $11.56 | 87,100 | — | — |
| 2004-05-03 | $10.66 | $10.66 | 112,900 | — | — |
| 2004-04-30 | $11.20 | $11.20 | 121,500 | — | — |
| 2004-04-29 | $11.23 | $11.23 | 43,300 | — | — |
| 2004-04-28 | $11.20 | $11.20 | 131,200 | — | — |
| 2004-04-27 | $10.88 | $10.88 | 176,200 | — | — |
| 2004-04-26 | $10.42 | $10.42 | 17,600 | — | — |
| 2004-04-23 | $10.40 | $10.40 | 21,500 | — | — |
| 2004-04-22 | $10.45 | $10.45 | 25,500 | — | — |
| 2004-04-21 | $10.47 | $10.47 | 11,400 | — | — |
| 2004-04-20 | $10.00 | $10.00 | 11,100 | — | — |
| 2004-04-19 | $10.30 | $10.30 | 31,000 | — | — |
| 2004-04-16 | $10.26 | $10.26 | 14,600 | — | — |
| 2004-04-15 | $10.10 | $10.10 | 25,100 | — | — |
| 2004-04-14 | $9.85 | $9.85 | 110,600 | — | — |
| 2004-04-13 | $10.22 | $10.22 | 70,000 | — | — |
| 2004-04-12 | $10.71 | $10.71 | 120,800 | — | — |
| 2004-04-08 | $10.25 | $10.25 | 89,500 | — | — |
| 2004-04-07 | $10.53 | $10.53 | 47,200 | — | — |
| 2004-04-06 | $11.03 | $11.03 | 230,800 | — | — |
| 2004-04-05 | $10.13 | $10.13 | 327,400 | — | — |
| 2004-04-02 | $9.01 | $9.01 | 31,400 | — | — |
| 2004-04-01 | $8.96 | $8.96 | 20,600 | — | — |
| 2004-03-31 | $9.01 | $9.01 | 40,500 | — | — |
| 2004-03-30 | $8.55 | $8.55 | 55,500 | — | — |
| 2004-03-29 | $8.76 | $8.76 | 64,800 | — | — |
| 2004-03-26 | $8.75 | $8.75 | 32,700 | — | — |
| 2004-03-25 | $8.75 | $8.75 | 24,900 | — | — |
| 2004-03-24 | $8.90 | $8.90 | 13,500 | — | — |
| 2004-03-23 | $8.82 | $8.82 | 55,000 | — | — |
| 2004-03-22 | $8.90 | $8.90 | 21,500 | — | — |
| 2004-03-19 | $9.10 | $9.10 | 59,500 | — | — |
| 2004-03-18 | $9.00 | $9.00 | 7,000 | — | — |
| 2004-03-17 | $9.00 | $9.00 | 32,600 | — | — |
| 2004-03-16 | $9.09 | $9.09 | 74,900 | — | — |
| 2004-03-15 | $8.84 | $8.84 | 43,000 | — | — |
| 2004-03-12 | $8.46 | $8.46 | 70,000 | — | — |
| 2004-03-11 | $8.40 | $8.40 | 153,800 | — | — |
| 2004-03-10 | $9.22 | $9.22 | 41,500 | — | — |
| 2004-03-09 | $9.17 | $9.17 | 74,800 | — | — |
| 2004-03-08 | $9.05 | $9.05 | 331,700 | — | — |
| 2004-03-05 | $9.60 | $9.60 | 211,500 | — | — |
| 2004-03-04 | $9.25 | $9.25 | 199,700 | — | — |
| 2004-03-03 | $8.25 | $8.25 | 96,400 | — | — |
| 2004-03-02 | $7.93 | $7.93 | 66,400 | — | — |
| 2004-03-01 | $8.05 | $8.05 | 295,300 | — | — |
| 2004-02-27 | $7.72 | $7.72 | 139,100 | — | — |
| 2004-02-26 | $7.48 | $7.48 | 67,300 | — | — |
| 2004-02-25 | $7.42 | $7.42 | 166,200 | — | — |
| 2004-02-24 | $6.90 | $6.90 | 10,700 | — | — |
| 2004-02-23 | $6.95 | $6.95 | 54,900 | — | — |
| 2004-02-20 | $6.90 | $6.90 | 54,400 | — | — |
| 2004-02-19 | $6.77 | $6.77 | 41,200 | — | — |
| 2004-02-18 | $6.52 | $6.52 | 42,300 | — | — |
| 2004-02-17 | $6.50 | $6.50 | 28,200 | — | — |
| 2004-02-13 | $6.51 | $6.51 | 44,300 | — | — |
| 2004-02-12 | $6.46 | $6.46 | 13,400 | — | — |
| 2004-02-11 | $6.45 | $6.45 | 25,800 | — | — |
| 2004-02-10 | $6.46 | $6.46 | 19,500 | — | — |
| 2004-02-09 | $6.45 | $6.45 | 22,300 | — | — |
| 2004-02-06 | $6.45 | $6.45 | 12,200 | — | — |
| 2004-02-05 | $6.30 | $6.30 | 25,900 | — | — |
| 2004-02-04 | $6.47 | $6.47 | 68,400 | — | — |
| 2004-02-03 | $6.68 | $6.68 | 50,000 | — | — |
| 2004-02-02 | $6.77 | $6.77 | 65,500 | — | — |
| 2004-01-30 | $6.65 | $6.65 | 14,300 | — | — |
| 2004-01-29 | $6.33 | $6.33 | 63,800 | — | — |
| 2004-01-28 | $6.69 | $6.69 | 24,400 | — | — |
| 2004-01-27 | $6.80 | $6.80 | 22,100 | — | — |
| 2004-01-26 | $6.89 | $6.89 | 31,400 | — | — |
| 2004-01-23 | $6.91 | $6.91 | 9,500 | — | — |
| 2004-01-22 | $6.90 | $6.90 | 8,800 | — | — |
| 2004-01-21 | $6.90 | $6.90 | 16,300 | — | — |
| 2004-01-20 | $6.94 | $6.94 | 25,600 | — | — |
| 2004-01-16 | $6.85 | $6.85 | 27,200 | — | — |
| 2004-01-15 | $6.77 | $6.77 | 66,500 | — | — |
| 2004-01-14 | $6.49 | $6.49 | 109,500 | — | — |
| 2004-01-13 | $6.20 | $6.20 | 27,500 | — | — |
| 2004-01-12 | $6.21 | $6.21 | 15,800 | — | — |
| 2004-01-09 | $6.29 | $6.29 | 13,700 | — | — |
| 2004-01-08 | $6.30 | $6.30 | 37,100 | — | — |
| 2004-01-07 | $6.27 | $6.27 | 15,100 | — | — |
| 2004-01-06 | $6.29 | $6.29 | 29,900 | — | — |
| 2004-01-05 | $6.25 | $6.25 | 13,000 | — | — |
| 2004-01-02 | $6.40 | $6.40 | 7,200 | — | — |