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
- 1994-04-13 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 | $8.80 | $8.80 | 3,700 | — | — |
| 2004-12-30 | $8.93 | $8.93 | 4,500 | — | — |
| 2004-12-29 | $8.60 | $8.60 | 9,400 | — | — |
| 2004-12-28 | $8.59 | $8.59 | 12,400 | — | — |
| 2004-12-27 | $8.43 | $8.43 | 6,500 | — | — |
| 2004-12-23 | $8.91 | $8.91 | 5,100 | — | — |
| 2004-12-22 | $8.89 | $8.89 | 9,900 | — | — |
| 2004-12-21 | $9.00 | $9.00 | 4,900 | — | — |
| 2004-12-20 | $9.04 | $9.04 | 2,100 | — | — |
| 2004-12-17 | $9.03 | $9.03 | 29,500 | — | — |
| 2004-12-16 | $9.39 | $9.39 | 54,900 | — | — |
| 2004-12-15 | $8.73 | $8.73 | 4,200 | — | — |
| 2004-12-14 | $8.86 | $8.86 | 8,400 | — | — |
| 2004-12-13 | $9.01 | $9.01 | 7,800 | — | — |
| 2004-12-10 | $9.13 | $9.13 | 66,600 | — | — |
| 2004-12-09 | $8.60 | $8.60 | 29,900 | — | — |
| 2004-12-08 | $8.25 | $8.25 | 18,400 | — | — |
| 2004-12-07 | $8.32 | $8.32 | 66,800 | — | — |
| 2004-12-06 | $8.32 | $8.32 | 57,300 | — | — |
| 2004-12-03 | $7.90 | $7.90 | 26,500 | — | — |
| 2004-12-02 | $7.84 | $7.84 | 34,500 | — | — |
| 2004-12-01 | $7.97 | $7.97 | 41,600 | — | — |
| 2004-11-30 | $7.70 | $7.70 | 21,500 | — | — |
| 2004-11-29 | $7.61 | $7.61 | 14,400 | — | — |
| 2004-11-26 | $7.65 | $7.65 | 3,300 | — | — |
| 2004-11-24 | $7.70 | $7.70 | 74,500 | — | — |
| 2004-11-23 | $7.55 | $7.55 | 2,500 | — | — |
| 2004-11-22 | $7.55 | $7.55 | 2,600 | — | — |
| 2004-11-19 | $7.53 | $7.53 | 2,200 | — | — |
| 2004-11-18 | $7.69 | $7.69 | 7,000 | — | — |
| 2004-11-17 | $7.80 | $7.80 | 13,900 | — | — |
| 2004-11-16 | $7.80 | $7.80 | 8,000 | — | — |
| 2004-11-15 | $7.77 | $7.77 | 13,200 | — | — |
| 2004-11-12 | $7.95 | $7.95 | 19,800 | — | — |
| 2004-11-11 | $7.73 | $7.73 | 5,700 | — | — |
| 2004-11-10 | $7.65 | $7.65 | 4,900 | — | — |
| 2004-11-09 | $7.73 | $7.73 | 2,700 | — | — |
| 2004-11-08 | $7.79 | $7.79 | 13,800 | — | — |
| 2004-11-05 | $7.81 | $7.81 | 2,300 | — | — |
| 2004-11-04 | $7.85 | $7.85 | 1,600 | — | — |
| 2004-11-03 | $7.80 | $7.80 | 3,300 | — | — |
| 2004-11-02 | $7.80 | $7.80 | 11,200 | — | — |
| 2004-11-01 | $7.87 | $7.87 | 7,900 | — | — |
| 2004-10-29 | $7.85 | $7.85 | 5,400 | — | — |
| 2004-10-28 | $7.84 | $7.84 | 3,900 | — | — |
| 2004-10-27 | $7.84 | $7.84 | 9,500 | — | — |
| 2004-10-26 | $7.73 | $7.73 | 4,700 | — | — |
| 2004-10-25 | $7.85 | $7.85 | 3,600 | — | — |
| 2004-10-22 | $7.85 | $7.85 | 800 | — | — |
| 2004-10-21 | $7.85 | $7.85 | 400 | — | — |
| 2004-10-20 | $7.81 | $7.81 | 2,000 | — | — |
| 2004-10-19 | $7.88 | $7.88 | 31,800 | — | — |
| 2004-10-18 | $7.99 | $7.99 | 1,500 | — | — |
| 2004-10-15 | $7.99 | $7.99 | 51,200 | — | — |
| 2004-10-14 | $7.85 | $7.85 | 1,400 | — | — |
| 2004-10-13 | $7.85 | $7.85 | 10,900 | — | — |
| 2004-10-12 | $8.19 | $8.19 | 1,500 | — | — |
| 2004-10-11 | $8.22 | $8.22 | 17,500 | — | — |
| 2004-10-08 | $8.03 | $8.03 | 1,900 | — | — |
| 2004-10-07 | $8.03 | $8.03 | 10,200 | — | — |
| 2004-10-06 | $8.21 | $8.21 | 7,200 | — | — |
| 2004-10-05 | $8.22 | $8.22 | 10,300 | — | — |
| 2004-10-04 | $8.22 | $8.22 | 4,800 | — | — |
| 2004-10-01 | $8.22 | $8.22 | 3,900 | — | — |
| 2004-09-30 | $8.35 | $8.35 | 4,500 | — | — |
| 2004-09-29 | $8.12 | $8.12 | 8,200 | — | — |
| 2004-09-28 | $8.24 | $8.24 | 9,200 | — | — |
| 2004-09-27 | $8.35 | $8.35 | 74,400 | — | — |
| 2004-09-24 | $8.53 | $8.53 | 50,300 | — | — |
| 2004-09-23 | $8.39 | $8.39 | 17,900 | — | — |
| 2004-09-22 | $8.59 | $8.59 | 6,300 | — | — |
| 2004-09-21 | $8.69 | $8.69 | 6,900 | — | — |
| 2004-09-20 | $8.50 | $8.50 | 3,400 | — | — |
| 2004-09-17 | $8.81 | $8.81 | 4,700 | — | — |
| 2004-09-16 | $8.81 | $8.81 | 0 | — | — |
| 2004-09-15 | $8.81 | $8.81 | 8,500 | — | — |
| 2004-09-14 | $8.80 | $8.80 | 2,600 | — | — |
| 2004-09-13 | $8.80 | $8.80 | 5,200 | — | — |
| 2004-09-10 | $8.80 | $8.80 | 3,300 | — | — |
| 2004-09-09 | $8.78 | $8.78 | 16,000 | — | — |
| 2004-09-08 | $8.70 | $8.70 | 10,200 | — | — |
| 2004-09-07 | $8.81 | $8.81 | 1,000 | — | — |
| 2004-09-03 | $8.65 | $8.65 | 5,400 | — | — |
| 2004-09-02 | $8.75 | $8.75 | 5,300 | — | — |
| 2004-09-01 | $8.60 | $8.60 | 7,500 | — | — |
| 2004-08-31 | $8.05 | $8.05 | 11,400 | — | — |
| 2004-08-30 | $8.00 | $8.00 | 6,200 | — | — |
| 2004-08-27 | $8.00 | $8.00 | 1,100 | — | — |
| 2004-08-26 | $7.71 | $7.71 | 6,200 | — | — |
| 2004-08-25 | $7.50 | $7.50 | 5,800 | — | — |
| 2004-08-24 | $7.69 | $7.69 | 10,700 | — | — |
| 2004-08-23 | $7.50 | $7.50 | 10,500 | — | — |
| 2004-08-20 | $7.25 | $7.25 | 4,500 | — | — |
| 2004-08-19 | $7.22 | $7.22 | 6,700 | — | — |
| 2004-08-18 | $7.25 | $7.25 | 10,400 | — | — |
| 2004-08-17 | $7.25 | $7.25 | 9,300 | — | — |
| 2004-08-16 | $7.75 | $7.75 | 28,000 | — | — |
| 2004-08-13 | $7.50 | $7.50 | 2,200 | — | — |
| 2004-08-12 | $7.40 | $7.40 | 500 | — | — |
| 2004-08-11 | $7.40 | $7.40 | 3,000 | — | — |
| 2004-08-10 | $7.60 | $7.60 | 22,600 | — | — |
| 2004-08-09 | $7.20 | $7.20 | 16,900 | — | — |
| 2004-08-06 | $7.55 | $7.55 | 7,600 | — | — |
| 2004-08-05 | $8.00 | $8.00 | 4,200 | — | — |
| 2004-08-04 | $8.19 | $8.19 | 15,400 | — | — |
| 2004-08-03 | $7.91 | $7.91 | 30,400 | — | — |
| 2004-08-02 | $8.85 | $8.85 | 500 | — | — |
| 2004-07-30 | $8.78 | $8.78 | 2,000 | — | — |
| 2004-07-29 | $8.31 | $8.31 | 12,700 | — | — |
| 2004-07-28 | $8.85 | $8.85 | 200 | — | — |
| 2004-07-27 | $8.52 | $8.52 | 3,200 | — | — |
| 2004-07-26 | $8.62 | $8.62 | 5,400 | — | — |
| 2004-07-23 | $8.75 | $8.75 | 3,700 | — | — |
| 2004-07-22 | $8.90 | $8.90 | 1,500 | — | — |
| 2004-07-21 | $8.75 | $8.75 | 7,600 | — | — |
| 2004-07-20 | $8.60 | $8.60 | 11,900 | — | — |
| 2004-07-19 | $8.74 | $8.74 | 15,700 | — | — |
| 2004-07-16 | $8.92 | $8.92 | 2,400 | — | — |
| 2004-07-15 | $9.00 | $9.00 | 1,100 | — | — |
| 2004-07-14 | $9.09 | $9.09 | 12,500 | — | — |
| 2004-07-13 | $8.84 | $8.84 | 4,600 | — | — |
| 2004-07-12 | $8.90 | $8.90 | 6,400 | — | — |
| 2004-07-09 | $8.99 | $8.99 | 4,500 | — | — |
| 2004-07-08 | $8.80 | $8.80 | 9,200 | — | — |
| 2004-07-07 | $9.05 | $9.05 | 7,900 | — | — |
| 2004-07-06 | $9.21 | $9.21 | 10,800 | — | — |
| 2004-07-02 | $9.20 | $9.20 | 34,200 | — | — |
| 2004-07-01 | $9.00 | $9.00 | 36,100 | — | — |
| 2004-06-30 | $9.18 | $9.18 | 41,300 | — | — |
| 2004-06-29 | $9.17 | $9.17 | 13,900 | — | — |
| 2004-06-28 | $9.46 | $9.46 | 7,100 | — | — |
| 2004-06-25 | $9.51 | $9.51 | 13,900 | — | — |
| 2004-06-24 | $9.52 | $9.52 | 7,300 | — | — |
| 2004-06-23 | $9.50 | $9.50 | 16,600 | — | — |
| 2004-06-22 | $9.50 | $9.50 | 84,800 | — | — |
| 2004-06-21 | $9.65 | $9.65 | 23,900 | — | — |
| 2004-06-18 | $9.50 | $9.50 | 6,000 | — | — |
| 2004-06-17 | $9.45 | $9.45 | 0 | — | — |
| 2004-06-16 | $9.45 | $9.45 | 5,000 | — | — |
| 2004-06-15 | $9.70 | $9.70 | 1,800 | — | — |
| 2004-06-14 | $9.50 | $9.50 | 5,900 | — | — |
| 2004-06-10 | $9.40 | $9.40 | 5,000 | — | — |
| 2004-06-09 | $9.60 | $9.60 | 12,100 | — | — |
| 2004-06-08 | $9.50 | $9.50 | 0 | — | — |
| 2004-06-07 | $9.50 | $9.50 | 2,900 | — | — |
| 2004-06-04 | $9.50 | $9.50 | 8,600 | — | — |
| 2004-06-03 | $9.45 | $9.45 | 11,800 | — | — |
| 2004-06-02 | $9.95 | $9.95 | 15,500 | — | — |
| 2004-06-01 | $10.00 | $10.00 | 1,900 | — | — |
| 2004-05-28 | $10.25 | $10.25 | 1,300 | — | — |
| 2004-05-27 | $10.20 | $10.20 | 6,300 | — | — |
| 2004-05-26 | $10.05 | $10.05 | 2,600 | — | — |
| 2004-05-25 | $9.85 | $9.85 | 2,500 | — | — |
| 2004-05-24 | $9.90 | $9.90 | 7,700 | — | — |
| 2004-05-21 | $9.85 | $9.85 | 6,300 | — | — |
| 2004-05-20 | $10.00 | $10.00 | 2,300 | — | — |
| 2004-05-19 | $9.85 | $9.85 | 1,200 | — | — |
| 2004-05-18 | $10.00 | $10.00 | 5,000 | — | — |
| 2004-05-17 | $9.50 | $9.50 | 15,700 | — | — |
| 2004-05-14 | $9.35 | $9.35 | 5,100 | — | — |
| 2004-05-13 | $9.40 | $9.40 | 22,400 | — | — |
| 2004-05-12 | $9.25 | $9.25 | 27,000 | — | — |
| 2004-05-11 | $9.30 | $9.30 | 3,000 | — | — |
| 2004-05-10 | $8.50 | $8.50 | 800 | — | — |
| 2004-05-07 | $9.90 | $9.90 | 2,400 | — | — |
| 2004-05-06 | $9.00 | $9.00 | 7,500 | — | — |
| 2004-05-05 | $8.00 | $8.00 | 4,700 | — | — |
| 2004-05-04 | $8.30 | $8.30 | 2,800 | — | — |
| 2004-05-03 | $8.50 | $8.50 | 3,900 | — | — |
| 2004-04-30 | $8.40 | $8.40 | 21,500 | — | — |
| 2004-04-29 | $9.10 | $9.10 | 14,900 | — | — |
| 2004-04-28 | $9.35 | $9.35 | 16,500 | — | — |
| 2004-04-27 | $9.00 | $9.00 | 3,500 | — | — |
| 2004-04-26 | $9.30 | $9.30 | 900 | — | — |
| 2004-04-23 | $9.20 | $9.20 | 11,770 | — | — |
| 2004-04-22 | $10.10 | $10.10 | 2,270 | — | — |
| 2004-04-21 | $10.00 | $10.00 | 2,340 | — | — |
| 2004-04-20 | $10.10 | $10.10 | 6,340 | — | — |
| 2004-04-19 | $10.20 | $10.20 | 4,480 | — | — |
| 2004-04-16 | $10.30 | $10.30 | 23,600 | — | — |
| 2004-04-15 | $9.30 | $9.30 | 7,250 | — | — |
| 2004-04-14 | $9.20 | $9.20 | 6,750 | — | — |
| 2004-04-13 | $9.10 | $9.10 | 12,970 | — | — |
| 2004-04-12 | $9.00 | $9.00 | 7,470 | — | — |
| 2004-04-08 | $8.90 | $8.90 | 11,000 | — | — |
| 2004-04-07 | $9.50 | $9.50 | 5,570 | — | — |
| 2004-04-06 | $9.60 | $9.60 | 7,360 | — | — |
| 2004-04-05 | $9.90 | $9.90 | 7,090 | — | — |
| 2004-04-02 | $9.70 | $9.70 | 5,820 | — | — |
| 2004-04-01 | $9.90 | $9.90 | 2,890 | — | — |
| 2004-03-31 | $9.90 | $9.90 | 3,820 | — | — |
| 2004-03-30 | $9.70 | $9.70 | 510 | — | — |
| 2004-03-29 | $9.70 | $9.70 | 4,580 | — | — |
| 2004-03-26 | $9.90 | $9.90 | 2,330 | — | — |
| 2004-03-25 | $9.55 | $9.55 | 9,600 | — | — |
| 2004-03-24 | $9.90 | $9.90 | 7,220 | — | — |
| 2004-03-23 | $9.50 | $9.50 | 1,960 | — | — |
| 2004-03-22 | $9.50 | $9.50 | 2,460 | — | — |
| 2004-03-19 | $9.50 | $9.50 | 6,260 | — | — |
| 2004-03-18 | $9.60 | $9.60 | 6,710 | — | — |
| 2004-03-17 | $10.00 | $10.00 | 1,860 | — | — |
| 2004-03-16 | $9.95 | $9.95 | 9,080 | — | — |
| 2004-03-15 | $10.00 | $10.00 | 5,020 | — | — |
| 2004-03-12 | $10.20 | $10.20 | 5,640 | — | — |
| 2004-03-11 | $10.10 | $10.10 | 8,540 | — | — |
| 2004-03-10 | $10.30 | $10.30 | 11,040 | — | — |
| 2004-03-09 | $10.20 | $10.20 | 1,090 | — | — |
| 2004-03-08 | $10.20 | $10.20 | 10,810 | — | — |
| 2004-03-05 | $10.30 | $10.30 | 3,240 | — | — |
| 2004-03-04 | $10.40 | $10.40 | 19,180 | — | — |
| 2004-03-03 | $10.00 | $10.00 | 5,330 | — | — |
| 2004-03-02 | $10.00 | $10.00 | 3,150 | — | — |
| 2004-03-01 | $9.80 | $9.80 | 1,500 | — | — |
| 2004-02-27 | $9.80 | $9.80 | 2,540 | — | — |
| 2004-02-26 | $10.50 | $10.50 | 15,110 | — | — |
| 2004-02-25 | $10.00 | $10.00 | 10,690 | — | — |
| 2004-02-24 | $10.50 | $10.50 | 22,570 | — | — |
| 2004-02-23 | $11.50 | $11.50 | 2,500 | — | — |
| 2004-02-20 | $11.70 | $11.70 | 4,850 | — | — |
| 2004-02-19 | $11.60 | $11.60 | 11,890 | — | — |
| 2004-02-18 | $12.20 | $12.20 | 19,870 | — | — |
| 2004-02-17 | $12.60 | $12.60 | 21,750 | — | — |
| 2004-02-13 | $12.00 | $12.00 | 13,710 | — | — |
| 2004-02-12 | $10.90 | $10.90 | 35,960 | — | — |
| 2004-02-11 | $10.90 | $10.90 | 11,530 | — | — |
| 2004-02-10 | $10.00 | $10.00 | 42,150 | — | — |
| 2004-02-09 | $8.60 | $8.60 | 5,200 | — | — |
| 2004-02-06 | $9.00 | $9.00 | 5,410 | — | — |
| 2004-02-05 | $8.60 | $8.60 | 5,040 | — | — |
| 2004-02-04 | $9.20 | $9.20 | 8,180 | — | — |
| 2004-02-03 | $8.50 | $8.50 | 3,000 | — | — |
| 2004-02-02 | $8.40 | $8.40 | 4,190 | — | — |
| 2004-01-30 | $8.25 | $8.25 | 12,750 | — | — |
| 2004-01-29 | $8.25 | $8.25 | 1,650 | — | — |
| 2004-01-28 | $8.10 | $8.10 | 2,700 | — | — |
| 2004-01-27 | $8.00 | $8.00 | 4,370 | — | — |
| 2004-01-26 | $8.00 | $8.00 | 6,000 | — | — |
| 2004-01-23 | $8.20 | $8.20 | 11,540 | — | — |
| 2004-01-22 | $8.00 | $8.00 | 25,120 | — | — |
| 2004-01-21 | $8.00 | $8.00 | 4,720 | — | — |
| 2004-01-20 | $8.10 | $8.10 | 13,750 | — | — |
| 2004-01-16 | $8.30 | $8.30 | 4,520 | — | — |
| 2004-01-15 | $8.30 | $8.30 | 11,020 | — | — |
| 2004-01-14 | $8.70 | $8.70 | 51,850 | — | — |
| 2004-01-13 | $7.30 | $7.30 | 8,440 | — | — |
| 2004-01-12 | $7.20 | $7.20 | 2,890 | — | — |
| 2004-01-09 | $7.00 | $7.00 | 7,900 | — | — |
| 2004-01-08 | $6.80 | $6.80 | 5,220 | — | — |
| 2004-01-07 | $7.30 | $7.30 | 41,960 | — | — |
| 2004-01-06 | $7.00 | $7.00 | 37,730 | — | — |
| 2004-01-05 | $7.00 | $7.00 | 106,520 | — | — |
| 2004-01-02 | $4.70 | $4.70 | 29,280 | — | — |