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
- 2003-10-07 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 | $9.05 | $10.05 | 660,800 | — | — |
| 2004-12-30 | $9.10 | $10.10 | 1,318,000 | — | — |
| 2004-12-29 | $9.18 | $10.19 | 1,574,800 | — | — |
| 2004-12-28 | $9.03 | $10.03 | 961,200 | — | — |
| 2004-12-27 | $8.99 | $9.98 | 5,086,400 | — | — |
| 2004-12-23 | $8.97 | $9.96 | 2,368,000 | — | — |
| 2004-12-22 | $8.93 | $9.92 | 2,627,600 | — | — |
| 2004-12-21 | $8.97 | $9.96 | 2,316,800 | — | — |
| 2004-12-20 | $8.87 | $9.85 | 3,230,400 | — | — |
| 2004-12-17 | $8.75 | $9.72 | 2,062,000 | — | — |
| 2004-12-16 | $8.76 | $9.72 | 7,404,800 | — | — |
| 2004-12-15 | $8.67 | $9.63 | 3,536,800 | — | — |
| 2004-12-14 | $8.38 | $9.31 | 2,293,200 | — | — |
| 2004-12-13 | $8.38 | $9.30 | 1,708,400 | — | — |
| 2004-12-10 | $8.31 | $9.23 | 3,314,400 | — | — |
| 2004-12-09 | $8.15 | $9.05 | 3,377,200 | — | — |
| 2004-12-08 | $8.45 | $9.38 | 1,818,400 | — | — |
| 2004-12-07 | $8.37 | $9.30 | 4,434,000 | — | — |
| 2004-12-06 | $8.58 | $9.52 | 2,406,800 | — | — |
| 2004-12-03 | $8.59 | $9.54 | 4,135,600 | — | — |
| 2004-12-02 | $8.59 | $9.54 | 3,701,200 | — | — |
| 2004-12-01 | $8.78 | $9.74 | 5,292,000 | — | — |
| 2004-11-30 | $8.62 | $9.57 | 8,894,800 | — | — |
| 2004-11-29 | $8.36 | $9.28 | 8,984,400 | — | — |
| 2004-11-26 | $8.51 | $9.45 | 7,326,000 | — | — |
| 2004-11-24 | $8.15 | $9.05 | 4,528,400 | — | — |
| 2004-11-23 | $8.14 | $9.04 | 3,515,200 | — | — |
| 2004-11-22 | $8.28 | $9.19 | 2,959,200 | — | — |
| 2004-11-19 | $8.11 | $9.00 | 8,426,800 | — | — |
| 2004-11-18 | $8.16 | $9.06 | 2,633,200 | — | — |
| 2004-11-17 | $8.29 | $9.21 | 2,103,600 | — | — |
| 2004-11-16 | $8.18 | $9.09 | 1,056,000 | — | — |
| 2004-11-15 | $8.46 | $9.40 | 912,800 | — | — |
| 2004-11-12 | $8.59 | $9.54 | 5,760,800 | — | — |
| 2004-11-11 | $8.48 | $9.42 | 670,400 | — | — |
| 2004-11-10 | $8.40 | $9.32 | 833,600 | — | — |
| 2004-11-09 | $8.33 | $9.25 | 1,390,400 | — | — |
| 2004-11-08 | $8.37 | $9.29 | 2,645,600 | — | — |
| 2004-11-05 | $8.54 | $9.49 | 2,576,400 | — | — |
| 2004-11-04 | $8.35 | $9.27 | 6,605,600 | — | — |
| 2004-11-03 | $8.28 | $9.20 | 3,509,200 | — | — |
| 2004-11-02 | $8.15 | $9.05 | 1,546,400 | — | — |
| 2004-11-01 | $8.20 | $9.10 | 1,998,800 | — | — |
| 2004-10-29 | $8.15 | $9.05 | 4,166,000 | — | — |
| 2004-10-28 | $8.10 | $8.99 | 2,238,400 | — | — |
| 2004-10-27 | $8.21 | $9.12 | 3,728,000 | — | — |
| 2004-10-26 | $8.16 | $9.06 | 5,138,000 | — | — |
| 2004-10-25 | $8.21 | $9.12 | 766,000 | — | — |
| 2004-10-22 | $8.24 | $9.15 | 1,938,800 | — | — |
| 2004-10-21 | $8.24 | $9.15 | 3,146,400 | — | — |
| 2004-10-20 | $8.06 | $8.95 | 3,239,600 | — | — |
| 2004-10-19 | $8.04 | $8.93 | 3,302,000 | — | — |
| 2004-10-18 | $8.28 | $9.19 | 4,220,800 | — | — |
| 2004-10-15 | $8.12 | $9.01 | 1,597,200 | — | — |
| 2004-10-14 | $7.92 | $8.79 | 3,836,400 | — | — |
| 2004-10-13 | $8.07 | $8.96 | 4,298,000 | — | — |
| 2004-10-12 | $8.32 | $9.24 | 1,813,200 | — | — |
| 2004-10-11 | $8.48 | $9.42 | 1,370,800 | — | — |
| 2004-10-08 | $8.53 | $9.47 | 2,721,600 | — | — |
| 2004-10-07 | $8.49 | $9.42 | 7,870,000 | — | — |
| 2004-10-06 | $8.48 | $9.41 | 4,347,200 | — | — |
| 2004-10-05 | $8.45 | $9.38 | 4,837,600 | — | — |
| 2004-10-04 | $8.35 | $9.27 | 4,381,200 | — | — |
| 2004-10-01 | $8.25 | $9.16 | 6,118,000 | — | — |
| 2004-09-30 | $7.98 | $8.86 | 3,051,600 | — | — |
| 2004-09-29 | $7.99 | $8.87 | 6,739,200 | — | — |
| 2004-09-28 | $7.91 | $8.79 | 5,481,200 | — | — |
| 2004-09-27 | $8.09 | $8.70 | 6,254,000 | — | — |
| 2004-09-24 | $8.05 | $8.65 | 1,634,800 | — | — |
| 2004-09-23 | $7.86 | $8.45 | 3,188,800 | — | — |
| 2004-09-22 | $7.67 | $8.24 | 2,857,600 | — | — |
| 2004-09-21 | $7.76 | $8.33 | 2,690,400 | — | — |
| 2004-09-20 | $7.63 | $8.19 | 8,982,800 | — | — |
| 2004-09-17 | $7.58 | $8.15 | 1,077,200 | — | — |
| 2004-09-16 | $7.47 | $8.03 | 1,044,000 | — | — |
| 2004-09-15 | $7.33 | $7.87 | 1,110,800 | — | — |
| 2004-09-14 | $7.36 | $7.91 | 3,458,000 | — | — |
| 2004-09-13 | $7.25 | $7.79 | 2,162,000 | — | — |
| 2004-09-10 | $7.23 | $7.77 | 2,188,000 | — | — |
| 2004-09-09 | $7.29 | $7.83 | 3,950,400 | — | — |
| 2004-09-08 | $7.25 | $7.79 | 2,326,000 | — | — |
| 2004-09-07 | $7.09 | $7.62 | 1,162,400 | — | — |
| 2004-09-03 | $7.10 | $7.62 | 1,565,200 | — | — |
| 2004-09-02 | $7.08 | $7.61 | 3,770,000 | — | — |
| 2004-09-01 | $6.99 | $7.51 | 2,261,600 | — | — |
| 2004-08-31 | $6.97 | $7.49 | 3,469,200 | — | — |
| 2004-08-30 | $6.94 | $7.46 | 3,654,800 | — | — |
| 2004-08-27 | $6.96 | $7.48 | 1,787,600 | — | — |
| 2004-08-26 | $6.95 | $7.47 | 1,925,600 | — | — |
| 2004-08-25 | $7.11 | $7.64 | 3,083,600 | — | — |
| 2004-08-24 | $7.05 | $7.57 | 2,828,000 | — | — |
| 2004-08-23 | $7.05 | $7.58 | 2,239,600 | — | — |
| 2004-08-20 | $7.09 | $7.62 | 2,580,800 | — | — |
| 2004-08-19 | $6.87 | $7.38 | 5,990,800 | — | — |
| 2004-08-18 | $6.73 | $7.23 | 4,150,800 | — | — |
| 2004-08-17 | $6.65 | $7.14 | 3,016,800 | — | — |
| 2004-08-16 | $6.66 | $7.16 | 3,063,600 | — | — |
| 2004-08-13 | $6.54 | $7.03 | 3,010,400 | — | — |
| 2004-08-12 | $6.60 | $7.09 | 2,090,000 | — | — |
| 2004-08-11 | $6.55 | $7.04 | 2,476,000 | — | — |
| 2004-08-10 | $6.55 | $7.04 | 2,078,000 | — | — |
| 2004-08-09 | $6.44 | $6.92 | 2,187,200 | — | — |
| 2004-08-06 | $6.41 | $6.89 | 2,214,800 | — | — |
| 2004-08-05 | $6.25 | $6.72 | 1,622,800 | — | — |
| 2004-08-04 | $6.45 | $6.93 | 2,625,200 | — | — |
| 2004-08-03 | $6.38 | $6.86 | 1,944,400 | — | — |
| 2004-08-02 | $6.39 | $6.87 | 1,369,200 | — | — |
| 2004-07-30 | $6.41 | $6.89 | 881,200 | — | — |
| 2004-07-29 | $6.43 | $6.90 | 3,554,000 | — | — |
| 2004-07-28 | $6.31 | $6.78 | 5,233,200 | — | — |
| 2004-07-27 | $6.21 | $6.68 | 2,988,400 | — | — |
| 2004-07-26 | $6.06 | $6.51 | 2,454,400 | — | — |
| 2004-07-23 | $6.12 | $6.58 | 1,589,200 | — | — |
| 2004-07-22 | $6.15 | $6.60 | 3,028,800 | — | — |
| 2004-07-21 | $6.32 | $6.79 | 3,278,800 | — | — |
| 2004-07-20 | $6.38 | $6.85 | 1,582,000 | — | — |
| 2004-07-19 | $6.45 | $6.93 | 2,975,200 | — | — |
| 2004-07-16 | $6.53 | $7.01 | 3,956,000 | — | — |
| 2004-07-15 | $6.38 | $6.86 | 1,894,800 | — | — |
| 2004-07-14 | $6.13 | $6.59 | 1,994,800 | — | — |
| 2004-07-13 | $6.11 | $6.57 | 859,600 | — | — |
| 2004-07-12 | $6.15 | $6.61 | 1,534,800 | — | — |
| 2004-07-09 | $6.15 | $6.61 | 808,000 | — | — |
| 2004-07-08 | $6.03 | $6.48 | 3,571,200 | — | — |
| 2004-07-07 | $6.13 | $6.58 | 1,473,200 | — | — |
| 2004-07-06 | $6.18 | $6.64 | 2,036,800 | — | — |
| 2004-07-02 | $6.32 | $6.79 | 1,902,400 | — | — |
| 2004-07-01 | $6.25 | $6.71 | 3,507,200 | — | — |
| 2004-06-30 | $6.30 | $6.77 | 4,872,000 | — | — |
| 2004-06-29 | $6.11 | $6.56 | 2,898,000 | — | — |
| 2004-06-28 | $6.00 | $6.45 | 1,398,000 | — | — |
| 2004-06-25 | $6.12 | $6.58 | 3,328,800 | — | — |
| 2004-06-24 | $6.26 | $6.73 | 2,076,000 | — | — |
| 2004-06-23 | $6.24 | $6.70 | 3,055,600 | — | — |
| 2004-06-22 | $5.94 | $6.39 | 3,020,400 | — | — |
| 2004-06-21 | $5.90 | $6.34 | 2,365,200 | — | — |
| 2004-06-18 | $5.98 | $6.42 | 1,912,800 | — | — |
| 2004-06-17 | $5.99 | $6.43 | 2,782,400 | — | — |
| 2004-06-16 | $5.98 | $6.43 | 1,954,400 | — | — |
| 2004-06-15 | $5.95 | $6.39 | 2,966,800 | — | — |
| 2004-06-14 | $5.65 | $6.07 | 2,213,600 | — | — |
| 2004-06-10 | $5.79 | $6.22 | 997,200 | — | — |
| 2004-06-09 | $5.75 | $6.18 | 5,109,600 | — | — |
| 2004-06-08 | $5.88 | $6.32 | 4,206,400 | — | — |
| 2004-06-07 | $6.00 | $6.45 | 2,320,800 | — | — |
| 2004-06-04 | $5.81 | $6.24 | 2,139,200 | — | — |
| 2004-06-03 | $5.73 | $6.15 | 1,704,400 | — | — |
| 2004-06-02 | $5.86 | $6.29 | 4,056,800 | — | — |
| 2004-06-01 | $5.81 | $6.24 | 4,182,400 | — | — |
| 2004-05-28 | $5.76 | $6.19 | 4,025,600 | — | — |
| 2004-05-27 | $5.74 | $6.17 | 3,276,000 | — | — |
| 2004-05-26 | $5.53 | $5.94 | 5,266,800 | — | — |
| 2004-05-25 | $5.58 | $5.99 | 3,170,800 | — | — |
| 2004-05-24 | $5.61 | $6.03 | 6,375,200 | — | — |
| 2004-05-21 | $5.21 | $5.60 | 9,051,600 | — | — |
| 2004-05-20 | $5.38 | $5.78 | 7,741,200 | — | — |
| 2004-05-19 | $5.69 | $6.11 | 5,310,800 | — | — |
| 2004-05-18 | $5.65 | $6.07 | 3,506,800 | — | — |
| 2004-05-17 | $5.64 | $6.06 | 4,001,600 | — | — |
| 2004-05-14 | $5.88 | $6.32 | 4,700,800 | — | — |
| 2004-05-13 | $6.00 | $6.45 | 6,628,000 | — | — |
| 2004-05-12 | $5.93 | $6.37 | 4,792,800 | — | — |
| 2004-05-11 | $6.07 | $6.52 | 5,178,800 | — | — |
| 2004-05-10 | $5.52 | $5.93 | 10,111,600 | — | — |
| 2004-05-07 | $5.88 | $6.31 | 3,554,400 | — | — |
| 2004-05-06 | $6.18 | $6.64 | 6,392,000 | — | — |
| 2004-05-05 | $6.70 | $7.20 | 3,650,400 | — | — |
| 2004-05-04 | $6.55 | $7.03 | 5,901,200 | — | — |
| 2004-05-03 | $6.29 | $6.76 | 2,862,800 | — | — |
| 2004-04-30 | $6.24 | $6.70 | 6,101,200 | — | — |
| 2004-04-29 | $6.30 | $6.77 | 5,967,600 | — | — |
| 2004-04-28 | $6.66 | $7.15 | 5,504,000 | — | — |
| 2004-04-27 | $6.94 | $7.45 | 2,781,200 | — | — |
| 2004-04-26 | $6.89 | $7.40 | 2,898,000 | — | — |
| 2004-04-23 | $7.04 | $7.56 | 4,308,400 | — | — |
| 2004-04-22 | $6.89 | $7.40 | 6,366,800 | — | — |
| 2004-04-21 | $6.81 | $7.32 | 2,938,000 | — | — |
| 2004-04-20 | $6.99 | $7.51 | 2,099,600 | — | — |
| 2004-04-19 | $7.25 | $7.79 | 2,011,600 | — | — |
| 2004-04-16 | $7.28 | $7.82 | 1,658,800 | — | — |
| 2004-04-15 | $7.31 | $7.85 | 2,055,600 | — | — |
| 2004-04-14 | $7.44 | $7.99 | 3,005,600 | — | — |
| 2004-04-13 | $7.57 | $8.13 | 4,813,600 | — | — |
| 2004-04-12 | $7.65 | $8.22 | 1,825,200 | — | — |
| 2004-04-08 | $7.55 | $8.11 | 1,350,800 | — | — |
| 2004-04-07 | $7.45 | $8.01 | 2,423,600 | — | — |
| 2004-04-06 | $7.47 | $8.03 | 1,444,400 | — | — |
| 2004-04-05 | $7.46 | $8.02 | 966,000 | — | — |
| 2004-04-02 | $7.47 | $8.02 | 1,835,200 | — | — |
| 2004-04-01 | $7.38 | $7.92 | 2,040,400 | — | — |
| 2004-03-31 | $7.39 | $7.94 | 3,056,400 | — | — |
| 2004-03-30 | $7.17 | $7.70 | 1,847,200 | — | — |
| 2004-03-29 | $6.87 | $7.38 | 1,998,000 | — | — |
| 2004-03-26 | $6.82 | $7.32 | 1,719,600 | — | — |
| 2004-03-25 | $6.82 | $7.33 | 1,609,200 | — | — |
| 2004-03-24 | $7.00 | $7.32 | 4,463,200 | — | — |
| 2004-03-23 | $7.01 | $7.34 | 1,819,600 | — | — |
| 2004-03-22 | $7.08 | $7.40 | 1,859,200 | — | — |
| 2004-03-19 | $7.20 | $7.53 | 2,363,200 | — | — |
| 2004-03-18 | $7.42 | $7.76 | 4,020,400 | — | — |
| 2004-03-17 | $7.12 | $7.45 | 1,522,000 | — | — |
| 2004-03-16 | $6.99 | $7.31 | 2,017,200 | — | — |
| 2004-03-15 | $6.91 | $7.23 | 1,689,200 | — | — |
| 2004-03-12 | $7.15 | $7.48 | 3,392,800 | — | — |
| 2004-03-11 | $7.01 | $7.34 | 1,782,000 | — | — |
| 2004-03-10 | $7.14 | $7.47 | 1,898,000 | — | — |
| 2004-03-09 | $7.55 | $7.90 | 2,052,000 | — | — |
| 2004-03-08 | $7.51 | $7.86 | 1,097,200 | — | — |
| 2004-03-05 | $7.45 | $7.79 | 2,165,600 | — | — |
| 2004-03-04 | $7.32 | $7.66 | 2,024,000 | — | — |
| 2004-03-03 | $7.50 | $7.84 | 3,089,200 | — | — |
| 2004-03-02 | $7.37 | $7.71 | 5,316,000 | — | — |
| 2004-03-01 | $7.38 | $7.71 | 5,307,600 | — | — |
| 2004-02-27 | $7.03 | $7.35 | 5,826,000 | — | — |
| 2004-02-26 | $6.96 | $7.28 | 3,918,000 | — | — |
| 2004-02-25 | $7.00 | $7.32 | 2,630,400 | — | — |
| 2004-02-24 | $6.82 | $7.13 | 783,200 | — | — |
| 2004-02-23 | $6.91 | $7.23 | 1,091,200 | — | — |
| 2004-02-20 | $6.90 | $7.21 | 4,424,400 | — | — |
| 2004-02-19 | $6.88 | $7.19 | 3,010,000 | — | — |
| 2004-02-18 | $7.18 | $7.51 | 3,810,400 | — | — |
| 2004-02-17 | $7.32 | $7.65 | 3,792,800 | — | — |
| 2004-02-13 | $7.41 | $7.75 | 4,855,200 | — | — |
| 2004-02-12 | $7.55 | $7.90 | 3,327,200 | — | — |
| 2004-02-11 | $7.45 | $7.79 | 2,523,200 | — | — |
| 2004-02-10 | $7.19 | $7.52 | 2,380,400 | — | — |
| 2004-02-09 | $7.03 | $7.35 | 2,318,800 | — | — |
| 2004-02-06 | $6.92 | $7.24 | 1,484,800 | — | — |
| 2004-02-05 | $6.72 | $7.03 | 7,524,000 | — | — |
| 2004-02-04 | $6.82 | $7.13 | 3,957,600 | — | — |
| 2004-02-03 | $6.91 | $7.23 | 3,180,400 | — | — |
| 2004-02-02 | $6.78 | $7.09 | 3,457,600 | — | — |
| 2004-01-30 | $6.69 | $7.00 | 4,294,400 | — | — |
| 2004-01-29 | $6.85 | $7.17 | 3,506,400 | — | — |
| 2004-01-28 | $7.34 | $7.68 | 1,014,000 | — | — |
| 2004-01-27 | $7.50 | $7.85 | 1,518,000 | — | — |
| 2004-01-26 | $7.56 | $7.90 | 1,763,600 | — | — |
| 2004-01-23 | $7.50 | $7.85 | 1,680,000 | — | — |
| 2004-01-22 | $7.46 | $7.81 | 3,824,400 | — | — |
| 2004-01-21 | $7.58 | $7.93 | 5,508,400 | — | — |
| 2004-01-20 | $7.75 | $8.10 | 5,793,600 | — | — |
| 2004-01-16 | $7.45 | $7.79 | 2,784,400 | — | — |
| 2004-01-15 | $7.19 | $7.52 | 4,101,600 | — | — |
| 2004-01-14 | $7.47 | $7.81 | 4,091,200 | — | — |
| 2004-01-13 | $7.70 | $8.05 | 3,425,600 | — | — |
| 2004-01-12 | $7.69 | $8.04 | 6,899,600 | — | — |
| 2004-01-09 | $7.55 | $7.90 | 5,208,400 | — | — |
| 2004-01-08 | $7.54 | $7.88 | 4,027,200 | — | — |
| 2004-01-07 | $7.68 | $8.03 | 5,652,800 | — | — |
| 2004-01-06 | $7.70 | $8.06 | 4,510,000 | — | — |
| 2004-01-05 | $7.34 | $7.67 | 3,216,800 | — | — |
| 2004-01-02 | $6.85 | $7.17 | 2,447,200 | — | — |