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
- 2003-10-15 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 | $14.89 | $14.89 | 5,400 | — | — |
| 2004-12-30 | $14.56 | $14.56 | 3,150 | — | — |
| 2004-12-29 | $13.78 | $13.78 | 2,025 | — | — |
| 2004-12-28 | $14.00 | $14.00 | 5,625 | — | — |
| 2004-12-27 | $13.56 | $13.56 | 11,925 | — | — |
| 2004-12-23 | $12.89 | $12.89 | 0 | — | — |
| 2004-12-22 | $12.89 | $12.89 | 2,250 | — | — |
| 2004-12-21 | $12.33 | $12.33 | 6,750 | — | — |
| 2004-12-20 | $11.11 | $11.11 | 675 | — | — |
| 2004-12-17 | $11.11 | $11.11 | 4,050 | — | — |
| 2004-12-16 | $11.56 | $11.56 | 0 | — | — |
| 2004-12-15 | $11.56 | $11.56 | 0 | — | — |
| 2004-12-14 | $11.56 | $11.56 | 1,800 | — | — |
| 2004-12-13 | $11.11 | $11.11 | 2,925 | — | — |
| 2004-12-10 | $10.33 | $10.33 | 1,350 | — | — |
| 2004-12-09 | $10.33 | $10.33 | 3,375 | — | — |
| 2004-12-08 | $10.33 | $10.33 | 450 | — | — |
| 2004-12-07 | $10.56 | $10.56 | 0 | — | — |
| 2004-12-06 | $10.56 | $10.56 | 0 | — | — |
| 2004-12-03 | $10.56 | $10.56 | 0 | — | — |
| 2004-12-02 | $10.56 | $10.56 | 6,975 | — | — |
| 2004-12-01 | $10.56 | $10.56 | 0 | — | — |
| 2004-11-30 | $10.56 | $10.56 | 2,025 | — | — |
| 2004-11-29 | $10.55 | $10.55 | 0 | — | — |
| 2004-11-26 | $10.55 | $10.55 | 0 | — | — |
| 2004-11-24 | $10.55 | $10.55 | 1,350 | — | — |
| 2004-11-23 | $9.78 | $9.78 | 1,350 | — | — |
| 2004-11-22 | $9.33 | $9.33 | 2,025 | — | — |
| 2004-11-19 | $11.11 | $11.11 | 0 | — | — |
| 2004-11-18 | $11.11 | $11.11 | 1,800 | — | — |
| 2004-11-17 | $8.89 | $8.89 | 675 | — | — |
| 2004-11-16 | $9.00 | $9.00 | 1,575 | — | — |
| 2004-11-15 | $8.89 | $8.89 | 3,150 | — | — |
| 2004-11-12 | $8.73 | $8.73 | 450 | — | — |
| 2004-11-11 | $8.69 | $8.69 | 0 | — | — |
| 2004-11-10 | $8.69 | $8.69 | 2,025 | — | — |
| 2004-11-09 | $8.67 | $8.67 | 5,850 | — | — |
| 2004-11-08 | $8.51 | $8.51 | 2,250 | — | — |
| 2004-11-05 | $8.56 | $8.56 | 900 | — | — |
| 2004-11-04 | $8.44 | $8.44 | 900 | — | — |
| 2004-11-03 | $8.31 | $8.31 | 450 | — | — |
| 2004-11-02 | $8.31 | $8.31 | 2,475 | — | — |
| 2004-11-01 | $8.33 | $8.33 | 0 | — | — |
| 2004-10-29 | $8.33 | $8.33 | 0 | — | — |
| 2004-10-28 | $8.33 | $8.33 | 0 | — | — |
| 2004-10-27 | $8.33 | $8.33 | 0 | — | — |
| 2004-10-26 | $8.33 | $8.33 | 4,950 | — | — |
| 2004-10-25 | $8.18 | $8.18 | 1,575 | — | — |
| 2004-10-22 | $8.33 | $8.33 | 0 | — | — |
| 2004-10-21 | $8.33 | $8.33 | 450 | — | — |
| 2004-10-20 | $8.22 | $8.22 | 0 | — | — |
| 2004-10-19 | $8.22 | $8.22 | 0 | — | — |
| 2004-10-18 | $8.22 | $8.22 | 2,925 | — | — |
| 2004-10-15 | $8.40 | $8.40 | 1,575 | — | — |
| 2004-10-14 | $8.44 | $8.44 | 0 | — | — |
| 2004-10-13 | $8.44 | $8.44 | 225 | — | — |
| 2004-10-12 | $8.31 | $8.31 | 0 | — | — |
| 2004-10-11 | $8.31 | $8.31 | 1,125 | — | — |
| 2004-10-08 | $8.44 | $8.44 | 450 | — | — |
| 2004-10-07 | $8.31 | $8.31 | 3,150 | — | — |
| 2004-10-06 | $8.31 | $8.31 | 0 | — | — |
| 2004-10-05 | $8.31 | $8.31 | 2,250 | — | — |
| 2004-10-04 | $8.42 | $8.42 | 450 | — | — |
| 2004-10-01 | $8.42 | $8.42 | 2,025 | — | — |
| 2004-09-30 | $8.33 | $8.33 | 450 | — | — |
| 2004-09-29 | $8.00 | $8.00 | 0 | — | — |
| 2004-09-28 | $8.00 | $8.00 | 7,425 | — | — |
| 2004-09-27 | $8.16 | $8.16 | 0 | — | — |
| 2004-09-24 | $8.16 | $8.16 | 1,125 | — | — |
| 2004-09-23 | $8.16 | $8.16 | 450 | — | — |
| 2004-09-22 | $8.16 | $8.16 | 1,125 | — | — |
| 2004-09-21 | $8.11 | $8.11 | 0 | — | — |
| 2004-09-20 | $8.11 | $8.11 | 0 | — | — |
| 2004-09-17 | $8.11 | $8.11 | 0 | — | — |
| 2004-09-16 | $8.11 | $8.11 | 450 | — | — |
| 2004-09-15 | $8.11 | $8.11 | 0 | — | — |
| 2004-09-14 | $8.11 | $8.11 | 225 | — | — |
| 2004-09-13 | $8.11 | $8.11 | 3,375 | — | — |
| 2004-09-10 | $8.00 | $8.00 | 0 | — | — |
| 2004-09-09 | $8.00 | $8.00 | 0 | — | — |
| 2004-09-08 | $8.00 | $8.00 | 675 | — | — |
| 2004-09-07 | $8.11 | $8.11 | 2,025 | — | — |
| 2004-09-03 | $8.00 | $8.00 | 0 | — | — |
| 2004-09-02 | $8.00 | $8.00 | 0 | — | — |
| 2004-09-01 | $8.00 | $8.00 | 0 | — | — |
| 2004-08-31 | $8.00 | $8.00 | 1,575 | — | — |
| 2004-08-30 | $7.96 | $7.96 | 0 | — | — |
| 2004-08-27 | $7.96 | $7.96 | 0 | — | — |
| 2004-08-26 | $7.96 | $7.96 | 450 | — | — |
| 2004-08-25 | $7.98 | $7.98 | 2,475 | — | — |
| 2004-08-24 | $8.11 | $8.11 | 2,025 | — | — |
| 2004-08-23 | $8.16 | $8.16 | 0 | — | — |
| 2004-08-20 | $8.16 | $8.16 | 450 | — | — |
| 2004-08-19 | $8.01 | $8.01 | 0 | — | — |
| 2004-08-18 | $8.01 | $8.01 | 0 | — | — |
| 2004-08-17 | $8.01 | $8.01 | 0 | — | — |
| 2004-08-16 | $8.01 | $8.01 | 675 | — | — |
| 2004-08-13 | $8.11 | $8.11 | 1,125 | — | — |
| 2004-08-12 | $8.11 | $8.11 | 2,475 | — | — |
| 2004-08-11 | $8.16 | $8.16 | 450 | — | — |
| 2004-08-10 | $8.11 | $8.11 | 0 | — | — |
| 2004-08-09 | $8.11 | $8.11 | 675 | — | — |
| 2004-08-06 | $8.44 | $8.44 | 450 | — | — |
| 2004-08-05 | $8.51 | $8.51 | 3,600 | — | — |
| 2004-08-04 | $8.56 | $8.56 | 0 | — | — |
| 2004-08-03 | $8.56 | $8.56 | 450 | — | — |
| 2004-08-02 | $8.56 | $8.56 | 3,600 | — | — |
| 2004-07-30 | $8.00 | $8.00 | 0 | — | — |
| 2004-07-29 | $8.00 | $8.00 | 1,800 | — | — |
| 2004-07-28 | $8.00 | $8.00 | 4,500 | — | — |
| 2004-07-27 | $8.00 | $8.00 | 225 | — | — |
| 2004-07-26 | $8.00 | $8.00 | 2,250 | — | — |
| 2004-07-23 | $7.58 | $7.58 | 0 | — | — |
| 2004-07-22 | $7.58 | $7.58 | 7,875 | — | — |
| 2004-07-21 | $7.62 | $7.62 | 0 | — | — |
| 2004-07-20 | $7.62 | $7.62 | 450 | — | — |
| 2004-07-19 | $7.69 | $7.69 | 0 | — | — |
| 2004-07-16 | $7.69 | $7.69 | 2,025 | — | — |
| 2004-07-15 | $7.67 | $7.67 | 0 | — | — |
| 2004-07-14 | $7.67 | $7.67 | 0 | — | — |
| 2004-07-13 | $7.67 | $7.67 | 0 | — | — |
| 2004-07-12 | $7.67 | $7.67 | 0 | — | — |
| 2004-07-09 | $7.67 | $7.67 | 0 | — | — |
| 2004-07-08 | $7.67 | $7.67 | 0 | — | — |
| 2004-07-07 | $7.67 | $7.67 | 3,150 | — | — |
| 2004-07-06 | $7.67 | $7.67 | 2,250 | — | — |
| 2004-07-02 | $8.00 | $8.00 | 2,925 | — | — |
| 2004-07-01 | $7.89 | $7.89 | 0 | — | — |
| 2004-06-30 | $7.89 | $7.89 | 1,125 | — | — |
| 2004-06-29 | $7.22 | $7.22 | 0 | — | — |
| 2004-06-28 | $7.22 | $7.22 | 2,925 | — | — |
| 2004-06-25 | $7.89 | $7.89 | 0 | — | — |
| 2004-06-24 | $7.89 | $7.89 | 0 | — | — |
| 2004-06-23 | $7.89 | $7.89 | 900 | — | — |
| 2004-06-22 | $7.89 | $7.89 | 0 | — | — |
| 2004-06-21 | $7.89 | $7.89 | 0 | — | — |
| 2004-06-18 | $7.89 | $7.89 | 0 | — | — |
| 2004-06-17 | $7.89 | $7.89 | 450 | — | — |
| 2004-06-16 | $7.51 | $7.51 | 0 | — | — |
| 2004-06-15 | $7.51 | $7.51 | 14,175 | — | — |
| 2004-06-14 | $7.33 | $7.33 | 13,275 | — | — |
| 2004-06-10 | $7.33 | $7.33 | 4,725 | — | — |
| 2004-06-09 | $7.89 | $7.89 | 4,050 | — | — |
| 2004-06-08 | $7.93 | $7.93 | 0 | — | — |
| 2004-06-07 | $7.93 | $7.93 | 4,500 | — | — |
| 2004-06-04 | $7.89 | $7.89 | 1,350 | — | — |
| 2004-06-03 | $7.89 | $7.89 | 900 | — | — |
| 2004-06-02 | $7.78 | $7.78 | 1,800 | — | — |
| 2004-06-01 | $8.00 | $8.00 | 0 | — | — |
| 2004-05-28 | $8.00 | $8.00 | 0 | — | — |
| 2004-05-27 | $8.00 | $8.00 | 0 | — | — |
| 2004-05-26 | $8.00 | $8.00 | 0 | — | — |
| 2004-05-25 | $8.00 | $8.00 | 0 | — | — |
| 2004-05-24 | $8.00 | $8.00 | 0 | — | — |
| 2004-05-21 | $8.00 | $8.00 | 0 | — | — |
| 2004-05-20 | $8.00 | $8.00 | 0 | — | — |
| 2004-05-19 | $8.00 | $8.00 | 1,125 | — | — |
| 2004-05-18 | $7.67 | $7.67 | 675 | — | — |
| 2004-05-17 | $8.00 | $8.00 | 450 | — | — |
| 2004-05-14 | $7.78 | $7.78 | 4,950 | — | — |
| 2004-05-13 | $8.00 | $8.00 | 0 | — | — |
| 2004-05-12 | $8.00 | $8.00 | 0 | — | — |
| 2004-05-11 | $8.00 | $8.00 | 0 | — | — |
| 2004-05-10 | $8.00 | $8.00 | 900 | — | — |
| 2004-05-07 | $8.11 | $8.11 | 0 | — | — |
| 2004-05-06 | $8.11 | $8.11 | 0 | — | — |
| 2004-05-05 | $8.11 | $8.11 | 0 | — | — |
| 2004-05-04 | $8.11 | $8.11 | 450 | — | — |
| 2004-05-03 | $8.00 | $8.00 | 1,125 | — | — |
| 2004-04-30 | $8.11 | $8.11 | 9,450 | — | — |
| 2004-04-29 | $8.44 | $8.44 | 0 | — | — |
| 2004-04-28 | $8.44 | $8.44 | 0 | — | — |
| 2004-04-27 | $8.44 | $8.44 | 450 | — | — |
| 2004-04-26 | $8.22 | $8.22 | 0 | — | — |
| 2004-04-23 | $8.22 | $8.22 | 4,500 | — | — |
| 2004-04-22 | $8.00 | $8.00 | 0 | — | — |
| 2004-04-21 | $8.00 | $8.00 | 0 | — | — |
| 2004-04-20 | $8.00 | $8.00 | 0 | — | — |
| 2004-04-19 | $8.00 | $8.00 | 0 | — | — |
| 2004-04-16 | $8.00 | $8.00 | 0 | — | — |
| 2004-04-15 | $8.00 | $8.00 | 900 | — | — |
| 2004-04-14 | $8.33 | $8.33 | 0 | — | — |
| 2004-04-13 | $8.33 | $8.33 | 0 | — | — |
| 2004-04-12 | $8.33 | $8.33 | 0 | — | — |
| 2004-04-08 | $8.33 | $8.33 | 450 | — | — |
| 2004-04-07 | $7.58 | $7.58 | 0 | — | — |
| 2004-04-06 | $7.58 | $7.58 | 0 | — | — |
| 2004-04-05 | $7.58 | $7.58 | 0 | — | — |
| 2004-04-02 | $7.58 | $7.58 | 0 | — | — |
| 2004-04-01 | $7.58 | $7.58 | 450 | — | — |
| 2004-03-31 | $8.22 | $8.22 | 1,350 | — | — |
| 2004-03-30 | $7.56 | $7.56 | 900 | — | — |
| 2004-03-29 | $7.78 | $7.78 | 4,275 | — | — |
| 2004-03-26 | $7.89 | $7.89 | 225 | — | — |
| 2004-03-25 | $7.67 | $7.67 | 0 | — | — |
| 2004-03-24 | $7.67 | $7.67 | 3,600 | — | — |
| 2004-03-23 | $7.60 | $7.60 | 9,450 | — | — |
| 2004-03-22 | $7.67 | $7.67 | 1,350 | — | — |
| 2004-03-19 | $7.67 | $7.67 | 1,800 | — | — |
| 2004-03-18 | $7.56 | $7.56 | 0 | — | — |
| 2004-03-17 | $7.56 | $7.56 | 0 | — | — |
| 2004-03-16 | $7.56 | $7.56 | 7,650 | — | — |
| 2004-03-15 | $7.64 | $7.64 | 0 | — | — |
| 2004-03-12 | $7.64 | $7.64 | 0 | — | — |
| 2004-03-11 | $7.64 | $7.64 | 1,350 | — | — |
| 2004-03-10 | $7.96 | $7.96 | 0 | — | — |
| 2004-03-09 | $7.96 | $7.96 | 0 | — | — |
| 2004-03-08 | $7.96 | $7.96 | 225 | — | — |
| 2004-03-05 | $8.00 | $8.00 | 1,350 | — | — |
| 2004-03-04 | $7.27 | $7.27 | 2,250 | — | — |
| 2004-03-03 | $7.22 | $7.22 | 3,375 | — | — |
| 2004-03-02 | $7.11 | $7.11 | 2,700 | — | — |
| 2004-03-01 | $7.11 | $7.11 | 0 | — | — |
| 2004-02-27 | $7.11 | $7.11 | 0 | — | — |
| 2004-02-26 | $7.11 | $7.11 | 900 | — | — |
| 2004-02-25 | $7.11 | $7.11 | 0 | — | — |
| 2004-02-24 | $7.11 | $7.11 | 450 | — | — |
| 2004-02-23 | $7.11 | $7.11 | 0 | — | — |
| 2004-02-20 | $7.11 | $7.11 | 0 | — | — |
| 2004-02-19 | $7.11 | $7.11 | 410,400 | — | — |
| 2004-02-18 | $7.20 | $7.20 | 675 | — | — |
| 2004-02-17 | $7.20 | $7.20 | 0 | — | — |
| 2004-02-13 | $7.20 | $7.20 | 0 | — | — |
| 2004-02-12 | $7.20 | $7.20 | 13,725 | — | — |
| 2004-02-11 | $7.22 | $7.22 | 9,675 | — | — |
| 2004-02-10 | $7.20 | $7.20 | 13,725 | — | — |
| 2004-02-09 | $7.20 | $7.20 | 450 | — | — |
| 2004-02-06 | $7.20 | $7.20 | 225 | — | — |
| 2004-02-05 | $7.11 | $7.11 | 0 | — | — |
| 2004-02-04 | $7.11 | $7.11 | 0 | — | — |
| 2004-02-03 | $7.11 | $7.11 | 0 | — | — |
| 2004-02-02 | $7.11 | $7.11 | 675 | — | — |
| 2004-01-30 | $7.02 | $7.02 | 1,125 | — | — |
| 2004-01-29 | $7.00 | $7.00 | 0 | — | — |
| 2004-01-28 | $7.00 | $7.00 | 0 | — | — |
| 2004-01-27 | $7.00 | $7.00 | 1,800 | — | — |
| 2004-01-26 | $6.98 | $6.98 | 11,025 | — | — |
| 2004-01-23 | $7.09 | $7.09 | 0 | — | — |
| 2004-01-22 | $7.09 | $7.09 | 0 | — | — |
| 2004-01-21 | $7.09 | $7.09 | 900 | — | — |
| 2004-01-20 | $7.02 | $7.02 | 6,525 | — | — |
| 2004-01-16 | $7.02 | $7.02 | 0 | — | — |
| 2004-01-15 | $7.02 | $7.02 | 1,350 | — | — |
| 2004-01-14 | $7.00 | $7.00 | 6,750 | — | — |
| 2004-01-13 | $6.93 | $6.93 | 675 | — | — |
| 2004-01-12 | $7.00 | $7.00 | 1,350 | — | — |
| 2004-01-09 | $7.02 | $7.02 | 0 | — | — |
| 2004-01-08 | $7.02 | $7.02 | 2,475 | — | — |
| 2004-01-07 | $7.02 | $7.02 | 675 | — | — |
| 2004-01-06 | $7.00 | $7.00 | 0 | — | — |
| 2004-01-05 | $7.00 | $7.00 | 0 | — | — |
| 2004-01-02 | $7.00 | $7.00 | 3,375 | — | — |