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
- 1988-09-19 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 | $7.58 | $24.53 | 20,500 | — | — |
| 2004-12-30 | $7.63 | $24.70 | 8,300 | — | — |
| 2004-12-29 | $7.63 | $24.70 | 16,000 | — | — |
| 2004-12-28 | $7.60 | $24.60 | 25,100 | — | — |
| 2004-12-27 | $7.47 | $24.18 | 15,900 | — | — |
| 2004-12-23 | $7.53 | $24.37 | 13,700 | — | — |
| 2004-12-22 | $7.48 | $24.21 | 28,700 | — | — |
| 2004-12-21 | $7.48 | $24.21 | 34,200 | — | — |
| 2004-12-20 | $7.48 | $24.21 | 37,400 | — | — |
| 2004-12-17 | $7.49 | $24.24 | 15,800 | — | — |
| 2004-12-16 | $7.51 | $24.31 | 46,000 | — | — |
| 2004-12-15 | $7.55 | $24.44 | 19,000 | — | — |
| 2004-12-14 | $7.61 | $24.63 | 9,100 | — | — |
| 2004-12-13 | $7.61 | $24.63 | 26,200 | — | — |
| 2004-12-10 | $7.60 | $24.60 | 25,200 | — | — |
| 2004-12-09 | $7.56 | $24.47 | 36,200 | — | — |
| 2004-12-08 | $7.55 | $24.44 | 10,600 | — | — |
| 2004-12-07 | $7.54 | $24.27 | 27,000 | — | — |
| 2004-12-06 | $7.47 | $24.04 | 12,000 | — | — |
| 2004-12-03 | $7.49 | $24.10 | 35,700 | — | — |
| 2004-12-02 | $7.47 | $24.04 | 19,100 | — | — |
| 2004-12-01 | $7.46 | $24.01 | 29,600 | — | — |
| 2004-11-30 | $7.52 | $24.20 | 25,900 | — | — |
| 2004-11-29 | $7.42 | $23.88 | 29,200 | — | — |
| 2004-11-26 | $7.50 | $24.14 | 12,900 | — | — |
| 2004-11-24 | $7.54 | $24.27 | 9,600 | — | — |
| 2004-11-23 | $7.48 | $24.07 | 14,500 | — | — |
| 2004-11-22 | $7.42 | $23.88 | 25,800 | — | — |
| 2004-11-19 | $7.49 | $24.10 | 23,200 | — | — |
| 2004-11-18 | $7.49 | $24.10 | 44,700 | — | — |
| 2004-11-17 | $7.50 | $24.14 | 22,200 | — | — |
| 2004-11-16 | $7.50 | $24.14 | 25,800 | — | — |
| 2004-11-15 | $7.49 | $24.10 | 42,300 | — | — |
| 2004-11-12 | $7.51 | $24.17 | 10,600 | — | — |
| 2004-11-11 | $7.45 | $23.98 | 15,100 | — | — |
| 2004-11-10 | $7.46 | $24.01 | 25,100 | — | — |
| 2004-11-09 | $7.45 | $23.98 | 17,400 | — | — |
| 2004-11-08 | $7.40 | $23.81 | 59,900 | — | — |
| 2004-11-05 | $7.50 | $24.14 | 13,400 | — | — |
| 2004-11-04 | $7.61 | $24.49 | 27,800 | — | — |
| 2004-11-03 | $7.58 | $24.39 | 13,900 | — | — |
| 2004-11-02 | $7.62 | $24.38 | 18,300 | — | — |
| 2004-11-01 | $7.65 | $24.48 | 14,900 | — | — |
| 2004-10-29 | $7.68 | $24.58 | 35,000 | — | — |
| 2004-10-28 | $7.62 | $24.38 | 28,000 | — | — |
| 2004-10-27 | $7.52 | $24.06 | 4,800 | — | — |
| 2004-10-26 | $7.52 | $24.06 | 20,700 | — | — |
| 2004-10-25 | $7.48 | $23.94 | 25,000 | — | — |
| 2004-10-22 | $7.55 | $24.16 | 3,800 | — | — |
| 2004-10-21 | $7.59 | $24.29 | 76,700 | — | — |
| 2004-10-20 | $7.63 | $24.42 | 16,500 | — | — |
| 2004-10-19 | $7.60 | $24.32 | 15,200 | — | — |
| 2004-10-18 | $7.60 | $24.32 | 38,300 | — | — |
| 2004-10-15 | $7.49 | $23.97 | 11,300 | — | — |
| 2004-10-14 | $7.43 | $23.78 | 17,700 | — | — |
| 2004-10-13 | $7.51 | $24.03 | 18,800 | — | — |
| 2004-10-12 | $7.46 | $23.87 | 35,100 | — | — |
| 2004-10-11 | $7.50 | $24.00 | 29,800 | — | — |
| 2004-10-08 | $7.49 | $23.97 | 13,800 | — | — |
| 2004-10-07 | $7.47 | $23.90 | 17,100 | — | — |
| 2004-10-06 | $7.45 | $23.84 | 10,400 | — | — |
| 2004-10-05 | $7.38 | $23.48 | 9,600 | — | — |
| 2004-10-04 | $7.36 | $23.42 | 24,000 | — | — |
| 2004-10-01 | $7.41 | $23.57 | 37,700 | — | — |
| 2004-09-30 | $7.34 | $23.35 | 31,700 | — | — |
| 2004-09-29 | $7.41 | $23.57 | 44,000 | — | — |
| 2004-09-28 | $7.33 | $23.32 | 23,200 | — | — |
| 2004-09-27 | $7.35 | $23.38 | 17,600 | — | — |
| 2004-09-24 | $7.33 | $23.32 | 11,300 | — | — |
| 2004-09-23 | $7.31 | $23.26 | 11,900 | — | — |
| 2004-09-22 | $7.27 | $23.13 | 13,600 | — | — |
| 2004-09-21 | $7.30 | $23.22 | 10,000 | — | — |
| 2004-09-20 | $7.33 | $23.32 | 16,200 | — | — |
| 2004-09-17 | $7.34 | $23.35 | 8,300 | — | — |
| 2004-09-16 | $7.34 | $23.35 | 29,300 | — | — |
| 2004-09-15 | $7.30 | $23.22 | 13,900 | — | — |
| 2004-09-14 | $7.29 | $23.19 | 17,700 | — | — |
| 2004-09-13 | $7.32 | $23.29 | 36,700 | — | — |
| 2004-09-10 | $7.32 | $23.29 | 28,200 | — | — |
| 2004-09-09 | $7.26 | $23.10 | 2,100 | — | — |
| 2004-09-08 | $7.21 | $22.94 | 17,100 | — | — |
| 2004-09-07 | $7.27 | $23.13 | 23,800 | — | — |
| 2004-09-03 | $7.33 | $23.32 | 20,100 | — | — |
| 2004-09-02 | $7.34 | $23.35 | 23,500 | — | — |
| 2004-09-01 | $7.33 | $23.32 | 21,100 | — | — |
| 2004-08-31 | $7.39 | $23.38 | 24,500 | — | — |
| 2004-08-30 | $7.35 | $23.26 | 4,600 | — | — |
| 2004-08-27 | $7.30 | $23.10 | 17,300 | — | — |
| 2004-08-26 | $7.24 | $22.91 | 23,800 | — | — |
| 2004-08-25 | $7.22 | $22.85 | 1,500 | — | — |
| 2004-08-24 | $7.22 | $22.85 | 3,200 | — | — |
| 2004-08-23 | $7.20 | $22.78 | 13,300 | — | — |
| 2004-08-20 | $7.22 | $22.85 | 15,400 | — | — |
| 2004-08-19 | $7.20 | $22.78 | 33,300 | — | — |
| 2004-08-18 | $7.17 | $22.69 | 23,200 | — | — |
| 2004-08-17 | $7.23 | $22.88 | 19,900 | — | — |
| 2004-08-16 | $7.16 | $22.66 | 16,800 | — | — |
| 2004-08-13 | $7.19 | $22.75 | 12,300 | — | — |
| 2004-08-12 | $7.17 | $22.69 | 12,600 | — | — |
| 2004-08-11 | $7.16 | $22.66 | 33,900 | — | — |
| 2004-08-10 | $7.14 | $22.59 | 25,600 | — | — |
| 2004-08-09 | $7.14 | $22.59 | 22,700 | — | — |
| 2004-08-06 | $7.15 | $22.62 | 36,500 | — | — |
| 2004-08-05 | $7.11 | $22.50 | 15,400 | — | — |
| 2004-08-04 | $7.11 | $22.50 | 17,100 | — | — |
| 2004-08-03 | $7.09 | $22.31 | 25,200 | — | — |
| 2004-08-02 | $7.11 | $22.37 | 22,800 | — | — |
| 2004-07-30 | $7.05 | $22.18 | 33,800 | — | — |
| 2004-07-29 | $7.03 | $22.12 | 37,100 | — | — |
| 2004-07-28 | $7.05 | $22.18 | 11,300 | — | — |
| 2004-07-27 | $7.01 | $22.06 | 20,400 | — | — |
| 2004-07-26 | $7.03 | $22.12 | 23,000 | — | — |
| 2004-07-23 | $7.08 | $22.28 | 8,800 | — | — |
| 2004-07-22 | $7.07 | $22.24 | 53,400 | — | — |
| 2004-07-21 | $7.09 | $22.31 | 36,800 | — | — |
| 2004-07-20 | $7.15 | $22.50 | 31,000 | — | — |
| 2004-07-19 | $7.19 | $22.62 | 4,700 | — | — |
| 2004-07-16 | $7.17 | $22.56 | 13,200 | — | — |
| 2004-07-15 | $7.11 | $22.37 | 30,500 | — | — |
| 2004-07-14 | $7.11 | $22.37 | 17,300 | — | — |
| 2004-07-13 | $7.13 | $22.43 | 23,400 | — | — |
| 2004-07-12 | $7.12 | $22.40 | 3,800 | — | — |
| 2004-07-09 | $7.10 | $22.34 | 16,100 | — | — |
| 2004-07-08 | $7.07 | $22.24 | 23,700 | — | — |
| 2004-07-07 | $7.12 | $22.40 | 30,600 | — | — |
| 2004-07-06 | $7.10 | $22.21 | 15,000 | — | — |
| 2004-07-02 | $7.03 | $21.99 | 22,300 | — | — |
| 2004-07-01 | $7.03 | $21.99 | 25,600 | — | — |
| 2004-06-30 | $7.08 | $22.15 | 41,800 | — | — |
| 2004-06-29 | $6.85 | $21.43 | 15,600 | — | — |
| 2004-06-28 | $6.83 | $21.37 | 26,500 | — | — |
| 2004-06-25 | $6.85 | $21.43 | 24,000 | — | — |
| 2004-06-24 | $6.90 | $21.59 | 51,200 | — | — |
| 2004-06-23 | $6.84 | $21.40 | 44,100 | — | — |
| 2004-06-22 | $6.86 | $21.46 | 46,300 | — | — |
| 2004-06-21 | $6.91 | $21.62 | 10,700 | — | — |
| 2004-06-18 | $6.94 | $21.71 | 72,000 | — | — |
| 2004-06-17 | $6.95 | $21.74 | 23,200 | — | — |
| 2004-06-16 | $6.92 | $21.65 | 41,000 | — | — |
| 2004-06-15 | $7.05 | $22.06 | 30,400 | — | — |
| 2004-06-14 | $7.03 | $21.99 | 43,500 | — | — |
| 2004-06-10 | $7.04 | $22.03 | 19,100 | — | — |
| 2004-06-09 | $7.04 | $22.03 | 32,500 | — | — |
| 2004-06-08 | $7.07 | $22.12 | 10,700 | — | — |
| 2004-06-07 | $7.08 | $22.15 | 16,700 | — | — |
| 2004-06-04 | $7.15 | $22.37 | 20,100 | — | — |
| 2004-06-03 | $7.08 | $22.15 | 14,600 | — | — |
| 2004-06-02 | $7.04 | $22.03 | 22,100 | — | — |
| 2004-06-01 | $7.06 | $21.96 | 10,700 | — | — |
| 2004-05-28 | $7.01 | $21.81 | 44,000 | — | — |
| 2004-05-27 | $7.01 | $21.81 | 47,300 | — | — |
| 2004-05-26 | $7.05 | $21.93 | 12,300 | — | — |
| 2004-05-25 | $7.08 | $22.03 | 6,100 | — | — |
| 2004-05-24 | $7.00 | $21.78 | 26,200 | — | — |
| 2004-05-21 | $7.06 | $21.96 | 13,400 | — | — |
| 2004-05-20 | $6.97 | $21.68 | 39,000 | — | — |
| 2004-05-19 | $6.92 | $21.53 | 32,000 | — | — |
| 2004-05-18 | $6.92 | $21.53 | 41,700 | — | — |
| 2004-05-17 | $6.92 | $21.53 | 50,300 | — | — |
| 2004-05-14 | $7.18 | $22.34 | 42,300 | — | — |
| 2004-05-13 | $7.13 | $22.18 | 32,600 | — | — |
| 2004-05-12 | $7.03 | $21.87 | 49,000 | — | — |
| 2004-05-11 | $7.00 | $21.78 | 35,300 | — | — |
| 2004-05-10 | $6.89 | $21.43 | 33,700 | — | — |
| 2004-05-07 | $6.82 | $21.22 | 41,600 | — | — |
| 2004-05-06 | $6.94 | $21.59 | 39,200 | — | — |
| 2004-05-05 | $6.97 | $21.68 | 21,300 | — | — |
| 2004-05-04 | $6.94 | $21.47 | 21,800 | — | — |
| 2004-05-03 | $6.90 | $21.34 | 40,800 | — | — |
| 2004-04-30 | $6.88 | $21.28 | 51,100 | — | — |
| 2004-04-29 | $6.83 | $21.12 | 48,200 | — | — |
| 2004-04-28 | $6.96 | $21.53 | 45,500 | — | — |
| 2004-04-27 | $6.92 | $21.40 | 64,600 | — | — |
| 2004-04-26 | $6.94 | $21.47 | 44,500 | — | — |
| 2004-04-23 | $7.00 | $21.65 | 23,600 | — | — |
| 2004-04-22 | $7.01 | $21.68 | 34,100 | — | — |
| 2004-04-21 | $6.96 | $21.53 | 39,800 | — | — |
| 2004-04-20 | $7.15 | $22.11 | 35,700 | — | — |
| 2004-04-19 | $7.17 | $22.18 | 60,600 | — | — |
| 2004-04-16 | $7.07 | $21.87 | 34,100 | — | — |
| 2004-04-15 | $7.01 | $21.68 | 40,100 | — | — |
| 2004-04-14 | $6.95 | $21.50 | 108,700 | — | — |
| 2004-04-13 | $7.22 | $22.21 | 51,000 | — | — |
| 2004-04-12 | $7.38 | $22.70 | 16,800 | — | — |
| 2004-04-08 | $7.35 | $22.61 | 26,500 | — | — |
| 2004-04-07 | $7.37 | $22.67 | 16,700 | — | — |
| 2004-04-06 | $7.27 | $22.36 | 43,000 | — | — |
| 2004-04-05 | $7.30 | $22.45 | 31,300 | — | — |
| 2004-04-02 | $7.57 | $23.28 | 74,800 | — | — |
| 2004-04-01 | $7.62 | $23.44 | 11,200 | — | — |
| 2004-03-31 | $7.61 | $23.41 | 7,300 | — | — |
| 2004-03-30 | $7.61 | $23.41 | 15,400 | — | — |
| 2004-03-29 | $7.63 | $23.47 | 10,600 | — | — |
| 2004-03-26 | $7.65 | $23.53 | 17,100 | — | — |
| 2004-03-25 | $7.59 | $23.35 | 2,400 | — | — |
| 2004-03-24 | $7.62 | $23.44 | 6,800 | — | — |
| 2004-03-23 | $7.61 | $23.41 | 13,000 | — | — |
| 2004-03-22 | $7.65 | $23.53 | 43,100 | — | — |
| 2004-03-19 | $7.68 | $23.62 | 21,800 | — | — |
| 2004-03-18 | $7.68 | $23.62 | 30,900 | — | — |
| 2004-03-17 | $7.65 | $23.53 | 26,800 | — | — |
| 2004-03-16 | $7.70 | $23.68 | 23,000 | — | — |
| 2004-03-15 | $7.70 | $23.68 | 14,100 | — | — |
| 2004-03-12 | $7.66 | $23.56 | 7,200 | — | — |
| 2004-03-11 | $7.68 | $23.62 | 24,900 | — | — |
| 2004-03-10 | $7.64 | $23.50 | 16,000 | — | — |
| 2004-03-09 | $7.72 | $23.75 | 23,800 | — | — |
| 2004-03-08 | $7.68 | $23.62 | 21,300 | — | — |
| 2004-03-05 | $7.62 | $23.44 | 20,500 | — | — |
| 2004-03-04 | $7.55 | $23.22 | 24,800 | — | — |
| 2004-03-03 | $7.57 | $23.28 | 36,800 | — | — |
| 2004-03-02 | $7.63 | $23.35 | 20,800 | — | — |
| 2004-03-01 | $7.64 | $23.38 | 7,700 | — | — |
| 2004-02-27 | $7.62 | $23.31 | 23,900 | — | — |
| 2004-02-26 | $7.59 | $23.22 | 25,500 | — | — |
| 2004-02-25 | $7.56 | $23.13 | 37,400 | — | — |
| 2004-02-24 | $7.57 | $23.16 | 14,500 | — | — |
| 2004-02-23 | $7.60 | $23.25 | 52,100 | — | — |
| 2004-02-20 | $7.59 | $23.22 | 14,000 | — | — |
| 2004-02-19 | $7.61 | $23.28 | 13,400 | — | — |
| 2004-02-18 | $7.60 | $23.25 | 23,200 | — | — |
| 2004-02-17 | $7.57 | $23.16 | 40,600 | — | — |
| 2004-02-13 | $7.57 | $23.16 | 21,800 | — | — |
| 2004-02-12 | $7.56 | $23.13 | 27,100 | — | — |
| 2004-02-11 | $7.56 | $23.13 | 21,700 | — | — |
| 2004-02-10 | $7.55 | $23.10 | 16,100 | — | — |
| 2004-02-09 | $7.56 | $23.13 | 21,800 | — | — |
| 2004-02-06 | $7.56 | $23.13 | 13,400 | — | — |
| 2004-02-05 | $7.51 | $22.98 | 25,100 | — | — |
| 2004-02-04 | $7.55 | $23.10 | 19,800 | — | — |
| 2004-02-03 | $7.52 | $22.89 | 39,400 | — | — |
| 2004-02-02 | $7.50 | $22.83 | 33,500 | — | — |
| 2004-01-30 | $7.54 | $22.95 | 12,900 | — | — |
| 2004-01-29 | $7.54 | $22.95 | 32,400 | — | — |
| 2004-01-28 | $7.55 | $22.98 | 53,100 | — | — |
| 2004-01-27 | $7.51 | $22.86 | 10,700 | — | — |
| 2004-01-26 | $7.50 | $22.83 | 19,400 | — | — |
| 2004-01-23 | $7.48 | $22.76 | 21,900 | — | — |
| 2004-01-22 | $7.53 | $22.92 | 23,500 | — | — |
| 2004-01-21 | $7.54 | $22.95 | 28,700 | — | — |
| 2004-01-20 | $7.45 | $22.67 | 24,800 | — | — |
| 2004-01-16 | $7.43 | $22.61 | 17,200 | — | — |
| 2004-01-15 | $7.42 | $22.58 | 46,100 | — | — |
| 2004-01-14 | $7.46 | $22.70 | 23,400 | — | — |
| 2004-01-13 | $7.45 | $22.67 | 21,400 | — | — |
| 2004-01-12 | $7.45 | $22.67 | 23,300 | — | — |
| 2004-01-09 | $7.46 | $22.70 | 109,200 | — | — |
| 2004-01-08 | $7.33 | $22.31 | 22,400 | — | — |
| 2004-01-07 | $7.28 | $22.16 | 23,600 | — | — |
| 2004-01-06 | $7.28 | $22.03 | 51,600 | — | — |
| 2004-01-05 | $7.27 | $22.00 | 28,800 | — | — |
| 2004-01-02 | $7.23 | $21.88 | 25,000 | — | — |