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
- 2002-10-22 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 | $9.43 | $9.43 | 12,800 | — | — |
| 2004-12-30 | $9.37 | $9.37 | 4,600 | — | — |
| 2004-12-29 | $9.31 | $9.31 | 5,500 | — | — |
| 2004-12-28 | $9.36 | $9.36 | 7,000 | — | — |
| 2004-12-27 | $9.20 | $9.20 | 11,900 | — | — |
| 2004-12-23 | $9.30 | $9.30 | 7,600 | — | — |
| 2004-12-22 | $9.15 | $9.15 | 6,000 | — | — |
| 2004-12-21 | $9.03 | $9.03 | 1,200 | — | — |
| 2004-12-20 | $9.10 | $9.10 | 14,900 | — | — |
| 2004-12-17 | $9.06 | $9.06 | 3,700 | — | — |
| 2004-12-16 | $9.16 | $9.16 | 13,600 | — | — |
| 2004-12-15 | $9.03 | $9.03 | 9,100 | — | — |
| 2004-12-14 | $9.05 | $9.05 | 4,400 | — | — |
| 2004-12-13 | $9.04 | $9.04 | 5,500 | — | — |
| 2004-12-10 | $9.08 | $9.08 | 2,800 | — | — |
| 2004-12-09 | $9.00 | $9.00 | 10,400 | — | — |
| 2004-12-08 | $8.80 | $8.80 | 20,500 | — | — |
| 2004-12-07 | $8.75 | $8.75 | 10,800 | — | — |
| 2004-12-06 | $9.12 | $9.12 | 6,100 | — | — |
| 2004-12-03 | $9.13 | $9.13 | 14,600 | — | — |
| 2004-12-02 | $9.13 | $9.13 | 45,000 | — | — |
| 2004-12-01 | $9.11 | $9.11 | 16,400 | — | — |
| 2004-11-30 | $9.05 | $9.05 | 11,500 | — | — |
| 2004-11-29 | $9.18 | $9.18 | 20,100 | — | — |
| 2004-11-26 | $9.43 | $9.43 | 6,600 | — | — |
| 2004-11-24 | $9.39 | $9.39 | 7,200 | — | — |
| 2004-11-23 | $9.35 | $9.35 | 14,800 | — | — |
| 2004-11-22 | $9.26 | $9.26 | 9,000 | — | — |
| 2004-11-19 | $9.22 | $9.22 | 22,600 | — | — |
| 2004-11-18 | $9.18 | $9.18 | 31,000 | — | — |
| 2004-11-17 | $9.05 | $9.05 | 9,500 | — | — |
| 2004-11-16 | $8.96 | $8.96 | 30,600 | — | — |
| 2004-11-15 | $9.00 | $9.00 | 7,100 | — | — |
| 2004-11-12 | $9.07 | $9.07 | 41,600 | — | — |
| 2004-11-11 | $8.79 | $8.79 | 10,000 | — | — |
| 2004-11-10 | $8.70 | $8.70 | 11,500 | — | — |
| 2004-11-09 | $8.70 | $8.70 | 13,500 | — | — |
| 2004-11-08 | $8.60 | $8.60 | 17,700 | — | — |
| 2004-11-05 | $8.74 | $8.74 | 19,800 | — | — |
| 2004-11-04 | $8.70 | $8.70 | 14,600 | — | — |
| 2004-11-03 | $8.39 | $8.39 | 3,800 | — | — |
| 2004-11-02 | $8.09 | $8.09 | 13,300 | — | — |
| 2004-11-01 | $8.14 | $8.14 | 15,700 | — | — |
| 2004-10-29 | $8.40 | $8.40 | 8,900 | — | — |
| 2004-10-28 | $8.11 | $8.11 | 9,900 | — | — |
| 2004-10-27 | $8.29 | $8.29 | 3,500 | — | — |
| 2004-10-26 | $8.28 | $8.28 | 11,000 | — | — |
| 2004-10-25 | $8.47 | $8.47 | 1,200 | — | — |
| 2004-10-22 | $8.54 | $8.54 | 5,200 | — | — |
| 2004-10-21 | $8.74 | $8.74 | 4,200 | — | — |
| 2004-10-20 | $8.68 | $8.68 | 9,000 | — | — |
| 2004-10-19 | $8.55 | $8.55 | 11,200 | — | — |
| 2004-10-18 | $8.23 | $8.23 | 7,000 | — | — |
| 2004-10-15 | $8.09 | $8.09 | 8,100 | — | — |
| 2004-10-14 | $8.10 | $8.10 | 900 | — | — |
| 2004-10-13 | $8.07 | $8.07 | 9,800 | — | — |
| 2004-10-12 | $8.29 | $8.29 | 9,200 | — | — |
| 2004-10-11 | $8.23 | $8.23 | 1,900 | — | — |
| 2004-10-08 | $8.32 | $8.32 | 4,800 | — | — |
| 2004-10-07 | $8.35 | $8.35 | 4,600 | — | — |
| 2004-10-06 | $8.35 | $8.35 | 3,000 | — | — |
| 2004-10-05 | $8.40 | $8.40 | 9,200 | — | — |
| 2004-10-04 | $8.30 | $8.30 | 3,500 | — | — |
| 2004-10-01 | $8.28 | $8.28 | 2,500 | — | — |
| 2004-09-30 | $8.29 | $8.29 | 17,800 | — | — |
| 2004-09-29 | $7.89 | $7.89 | 6,500 | — | — |
| 2004-09-28 | $7.60 | $7.60 | 9,400 | — | — |
| 2004-09-27 | $7.49 | $7.49 | 7,400 | — | — |
| 2004-09-24 | $7.45 | $7.45 | 2,400 | — | — |
| 2004-09-23 | $7.52 | $7.52 | 3,300 | — | — |
| 2004-09-22 | $7.40 | $7.40 | 5,200 | — | — |
| 2004-09-21 | $7.25 | $7.25 | 12,500 | — | — |
| 2004-09-20 | $7.30 | $7.30 | 25,200 | — | — |
| 2004-09-17 | $7.70 | $7.70 | 28,800 | — | — |
| 2004-09-16 | $7.50 | $7.50 | 26,300 | — | — |
| 2004-09-15 | $7.96 | $7.96 | 5,400 | — | — |
| 2004-09-14 | $7.99 | $7.99 | 6,200 | — | — |
| 2004-09-13 | $8.05 | $8.05 | 4,100 | — | — |
| 2004-09-10 | $8.10 | $8.10 | 5,800 | — | — |
| 2004-09-09 | $8.14 | $8.14 | 5,000 | — | — |
| 2004-09-08 | $8.06 | $8.06 | 10,000 | — | — |
| 2004-09-07 | $8.10 | $8.10 | 6,300 | — | — |
| 2004-09-03 | $7.91 | $7.91 | 7,500 | — | — |
| 2004-09-02 | $7.89 | $7.89 | 10,200 | — | — |
| 2004-09-01 | $7.74 | $7.74 | 3,400 | — | — |
| 2004-08-31 | $7.51 | $7.51 | 19,000 | — | — |
| 2004-08-30 | $7.46 | $7.46 | 3,200 | — | — |
| 2004-08-27 | $7.46 | $7.46 | 8,100 | — | — |
| 2004-08-26 | $7.43 | $7.43 | 5,000 | — | — |
| 2004-08-25 | $7.41 | $7.41 | 5,300 | — | — |
| 2004-08-24 | $7.12 | $7.12 | 11,700 | — | — |
| 2004-08-23 | $7.41 | $7.41 | 7,200 | — | — |
| 2004-08-20 | $7.21 | $7.21 | 8,100 | — | — |
| 2004-08-19 | $7.38 | $7.38 | 4,800 | — | — |
| 2004-08-18 | $7.30 | $7.30 | 7,400 | — | — |
| 2004-08-17 | $7.46 | $7.46 | 600 | — | — |
| 2004-08-16 | $7.50 | $7.50 | 11,200 | — | — |
| 2004-08-13 | $7.64 | $7.64 | 5,400 | — | — |
| 2004-08-12 | $7.71 | $7.71 | 4,300 | — | — |
| 2004-08-11 | $7.65 | $7.65 | 21,000 | — | — |
| 2004-08-10 | $7.45 | $7.45 | 26,400 | — | — |
| 2004-08-09 | $7.41 | $7.41 | 110,600 | — | — |
| 2004-08-06 | $8.12 | $8.12 | 14,500 | — | — |
| 2004-08-05 | $8.33 | $8.33 | 23,600 | — | — |
| 2004-08-04 | $8.69 | $8.69 | 7,400 | — | — |
| 2004-08-03 | $8.75 | $8.75 | 64,600 | — | — |
| 2004-08-02 | $9.35 | $9.35 | 15,900 | — | — |
| 2004-07-30 | $9.45 | $9.45 | 23,100 | — | — |
| 2004-07-29 | $9.29 | $9.29 | 13,600 | — | — |
| 2004-07-28 | $9.25 | $9.25 | 16,200 | — | — |
| 2004-07-27 | $9.12 | $9.12 | 6,500 | — | — |
| 2004-07-26 | $9.02 | $9.02 | 12,700 | — | — |
| 2004-07-23 | $9.28 | $9.28 | 8,100 | — | — |
| 2004-07-22 | $9.13 | $9.13 | 13,100 | — | — |
| 2004-07-21 | $9.38 | $9.38 | 30,600 | — | — |
| 2004-07-20 | $9.03 | $9.03 | 34,400 | — | — |
| 2004-07-19 | $8.88 | $8.88 | 8,900 | — | — |
| 2004-07-16 | $8.94 | $8.94 | 7,200 | — | — |
| 2004-07-15 | $9.10 | $9.10 | 6,900 | — | — |
| 2004-07-14 | $8.99 | $8.99 | 19,200 | — | — |
| 2004-07-13 | $8.97 | $8.97 | 3,200 | — | — |
| 2004-07-12 | $9.19 | $9.19 | 10,900 | — | — |
| 2004-07-09 | $8.92 | $8.92 | 6,400 | — | — |
| 2004-07-08 | $9.12 | $9.12 | 16,900 | — | — |
| 2004-07-07 | $8.95 | $8.95 | 17,600 | — | — |
| 2004-07-06 | $8.79 | $8.79 | 8,900 | — | — |
| 2004-07-02 | $8.83 | $8.83 | 7,600 | — | — |
| 2004-07-01 | $8.65 | $8.65 | 30,100 | — | — |
| 2004-06-30 | $8.38 | $8.38 | 24,400 | — | — |
| 2004-06-29 | $8.30 | $8.30 | 46,600 | — | — |
| 2004-06-28 | $8.78 | $8.78 | 6,200 | — | — |
| 2004-06-25 | $8.89 | $8.89 | 19,800 | — | — |
| 2004-06-24 | $8.81 | $8.81 | 30,700 | — | — |
| 2004-06-23 | $8.46 | $8.46 | 24,900 | — | — |
| 2004-06-22 | $8.54 | $8.54 | 9,300 | — | — |
| 2004-06-21 | $8.50 | $8.50 | 10,800 | — | — |
| 2004-06-18 | $8.47 | $8.47 | 40,600 | — | — |
| 2004-06-17 | $8.30 | $8.30 | 13,800 | — | — |
| 2004-06-16 | $8.20 | $8.20 | 20,700 | — | — |
| 2004-06-15 | $7.95 | $7.95 | 69,900 | — | — |
| 2004-06-14 | $8.12 | $8.12 | 34,700 | — | — |
| 2004-06-10 | $8.60 | $8.60 | 14,100 | — | — |
| 2004-06-09 | $8.70 | $8.70 | 14,500 | — | — |
| 2004-06-08 | $8.60 | $8.60 | 21,700 | — | — |
| 2004-06-07 | $8.80 | $8.80 | 21,400 | — | — |
| 2004-06-04 | $9.25 | $9.25 | 34,700 | — | — |
| 2004-06-03 | $9.28 | $9.28 | 18,400 | — | — |
| 2004-06-02 | $9.35 | $9.35 | 39,700 | — | — |
| 2004-06-01 | $9.14 | $9.14 | 130,400 | — | — |
| 2004-05-28 | $8.93 | $8.93 | 18,100 | — | — |
| 2004-05-27 | $8.70 | $8.70 | 25,100 | — | — |
| 2004-05-26 | $8.33 | $8.33 | 70,800 | — | — |
| 2004-05-25 | $8.75 | $8.75 | 66,200 | — | — |
| 2004-05-24 | $8.85 | $8.85 | 24,300 | — | — |
| 2004-05-21 | $8.94 | $8.94 | 43,800 | — | — |
| 2004-05-20 | $9.30 | $9.30 | 29,900 | — | — |
| 2004-05-19 | $9.33 | $9.33 | 20,000 | — | — |
| 2004-05-18 | $9.40 | $9.40 | 16,800 | — | — |
| 2004-05-17 | $9.40 | $9.40 | 15,100 | — | — |
| 2004-05-14 | $9.50 | $9.50 | 15,500 | — | — |
| 2004-05-13 | $9.54 | $9.54 | 38,000 | — | — |
| 2004-05-12 | $9.37 | $9.37 | 36,200 | — | — |
| 2004-05-11 | $9.70 | $9.70 | 30,700 | — | — |
| 2004-05-10 | $9.45 | $9.45 | 96,000 | — | — |
| 2004-05-07 | $9.80 | $9.80 | 35,300 | — | — |
| 2004-05-06 | $9.84 | $9.84 | 56,100 | — | — |
| 2004-05-05 | $9.85 | $9.85 | 155,000 | — | — |
| 2004-05-04 | $10.04 | $10.04 | 373,000 | — | — |
| 2004-05-03 | $9.51 | $9.51 | 46,000 | — | — |
| 2004-04-30 | $9.25 | $9.25 | 129,500 | — | — |
| 2004-04-29 | $9.00 | $9.00 | 37,100 | — | — |
| 2004-04-28 | $9.13 | $9.13 | 133,800 | — | — |
| 2004-04-27 | $9.73 | $9.73 | 170,900 | — | — |
| 2004-04-26 | $9.01 | $9.01 | 148,600 | — | — |
| 2004-04-23 | $8.19 | $8.19 | 53,200 | — | — |
| 2004-04-22 | $8.25 | $8.25 | 81,100 | — | — |
| 2004-04-21 | $8.01 | $8.01 | 122,900 | — | — |
| 2004-04-20 | $7.60 | $7.60 | 15,900 | — | — |
| 2004-04-19 | $7.62 | $7.62 | 14,400 | — | — |
| 2004-04-16 | $7.58 | $7.58 | 7,200 | — | — |
| 2004-04-15 | $7.50 | $7.50 | 46,200 | — | — |
| 2004-04-14 | $7.51 | $7.51 | 29,800 | — | — |
| 2004-04-13 | $7.69 | $7.69 | 12,400 | — | — |
| 2004-04-12 | $7.79 | $7.79 | 6,400 | — | — |
| 2004-04-08 | $7.79 | $7.79 | 31,500 | — | — |
| 2004-04-07 | $7.80 | $7.80 | 37,500 | — | — |
| 2004-04-06 | $7.50 | $7.50 | 52,600 | — | — |
| 2004-04-05 | $7.34 | $7.34 | 36,700 | — | — |
| 2004-04-02 | $7.22 | $7.22 | 26,000 | — | — |
| 2004-04-01 | $7.20 | $7.20 | 7,700 | — | — |
| 2004-03-31 | $7.10 | $7.10 | 6,100 | — | — |
| 2004-03-30 | $6.90 | $6.90 | 21,600 | — | — |
| 2004-03-29 | $6.60 | $6.60 | 29,400 | — | — |
| 2004-03-26 | $6.69 | $6.69 | 21,100 | — | — |
| 2004-03-25 | $6.62 | $6.62 | 14,900 | — | — |
| 2004-03-24 | $6.75 | $6.75 | 15,300 | — | — |
| 2004-03-23 | $6.84 | $6.84 | 7,200 | — | — |
| 2004-03-22 | $6.85 | $6.85 | 3,700 | — | — |
| 2004-03-19 | $6.98 | $6.98 | 20,600 | — | — |
| 2004-03-18 | $7.09 | $7.09 | 13,100 | — | — |
| 2004-03-17 | $7.05 | $7.05 | 40,000 | — | — |
| 2004-03-16 | $6.85 | $6.85 | 8,800 | — | — |
| 2004-03-15 | $6.70 | $6.70 | 17,400 | — | — |
| 2004-03-12 | $6.60 | $6.60 | 28,400 | — | — |
| 2004-03-11 | $6.56 | $6.56 | 13,500 | — | — |
| 2004-03-10 | $6.71 | $6.71 | 16,000 | — | — |
| 2004-03-09 | $6.90 | $6.90 | 14,000 | — | — |
| 2004-03-08 | $7.10 | $7.10 | 23,100 | — | — |
| 2004-03-05 | $6.85 | $6.85 | 20,600 | — | — |
| 2004-03-04 | $6.85 | $6.85 | 9,500 | — | — |
| 2004-03-03 | $6.82 | $6.82 | 20,700 | — | — |
| 2004-03-02 | $6.95 | $6.95 | 77,800 | — | — |
| 2004-03-01 | $7.20 | $7.20 | 125,900 | — | — |
| 2004-02-27 | $6.20 | $6.20 | 36,200 | — | — |
| 2004-02-26 | $6.18 | $6.18 | 15,600 | — | — |
| 2004-02-25 | $6.20 | $6.20 | 19,200 | — | — |
| 2004-02-24 | $6.15 | $6.15 | 17,200 | — | — |
| 2004-02-23 | $6.14 | $6.14 | 7,100 | — | — |
| 2004-02-20 | $6.30 | $6.30 | 11,600 | — | — |
| 2004-02-19 | $6.30 | $6.30 | 5,100 | — | — |
| 2004-02-18 | $6.31 | $6.31 | 5,000 | — | — |
| 2004-02-17 | $6.39 | $6.39 | 15,100 | — | — |
| 2004-02-13 | $6.29 | $6.29 | 14,300 | — | — |
| 2004-02-12 | $6.25 | $6.25 | 7,700 | — | — |
| 2004-02-11 | $6.17 | $6.17 | 3,000 | — | — |
| 2004-02-10 | $6.35 | $6.35 | 26,300 | — | — |
| 2004-02-09 | $6.22 | $6.22 | 19,300 | — | — |
| 2004-02-06 | $5.95 | $5.95 | 9,500 | — | — |
| 2004-02-05 | $6.00 | $6.00 | 7,700 | — | — |
| 2004-02-04 | $5.91 | $5.91 | 15,200 | — | — |
| 2004-02-03 | $6.00 | $6.00 | 9,300 | — | — |
| 2004-02-02 | $5.93 | $5.93 | 11,700 | — | — |
| 2004-01-30 | $5.95 | $5.95 | 42,500 | — | — |
| 2004-01-29 | $5.50 | $5.50 | 18,600 | — | — |
| 2004-01-28 | $5.43 | $5.43 | 18,500 | — | — |
| 2004-01-27 | $5.75 | $5.75 | 6,100 | — | — |
| 2004-01-26 | $5.75 | $5.75 | 11,900 | — | — |
| 2004-01-23 | $5.76 | $5.76 | 4,100 | — | — |
| 2004-01-22 | $5.72 | $5.72 | 20,100 | — | — |
| 2004-01-21 | $5.70 | $5.70 | 18,500 | — | — |
| 2004-01-20 | $5.95 | $5.95 | 13,400 | — | — |
| 2004-01-16 | $5.65 | $5.65 | 9,600 | — | — |
| 2004-01-15 | $5.68 | $5.68 | 7,300 | — | — |
| 2004-01-14 | $5.70 | $5.70 | 9,000 | — | — |
| 2004-01-13 | $5.69 | $5.69 | 7,800 | — | — |
| 2004-01-12 | $5.60 | $5.60 | 8,400 | — | — |
| 2004-01-09 | $5.60 | $5.60 | 21,600 | — | — |
| 2004-01-08 | $5.41 | $5.41 | 9,900 | — | — |
| 2004-01-07 | $5.50 | $5.50 | 4,200 | — | — |
| 2004-01-06 | $5.42 | $5.42 | 11,700 | — | — |
| 2004-01-05 | $5.50 | $5.50 | 7,100 | — | — |
| 2004-01-02 | $5.53 | $5.53 | 13,500 | — | — |