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
- 1986-08-07 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 | $8.31 | $8.31 | 2,233 | — | — |
| 2004-12-30 | $8.07 | $8.07 | 9,200 | — | — |
| 2004-12-29 | $8.10 | $8.10 | 15,433 | — | — |
| 2004-12-28 | $8.10 | $8.10 | 4,467 | — | — |
| 2004-12-27 | $8.16 | $8.16 | 2,167 | — | — |
| 2004-12-23 | $8.10 | $8.10 | 22,933 | — | — |
| 2004-12-22 | $8.01 | $8.01 | 8,233 | — | — |
| 2004-12-21 | $8.13 | $8.13 | 3,833 | — | — |
| 2004-12-20 | $8.13 | $8.13 | 6,233 | — | — |
| 2004-12-17 | $8.07 | $8.07 | 3,733 | — | — |
| 2004-12-16 | $7.95 | $7.95 | 1,700 | — | — |
| 2004-12-15 | $7.95 | $7.95 | 2,567 | — | — |
| 2004-12-14 | $8.16 | $8.16 | 6,667 | — | — |
| 2004-12-13 | $8.16 | $8.16 | 500 | — | — |
| 2004-12-10 | $8.10 | $8.10 | 5,700 | — | — |
| 2004-12-09 | $7.95 | $7.95 | 3,133 | — | — |
| 2004-12-08 | $8.10 | $8.10 | 4,267 | — | — |
| 2004-12-07 | $8.10 | $8.10 | 7,800 | — | — |
| 2004-12-06 | $8.10 | $8.10 | 867 | — | — |
| 2004-12-03 | $8.10 | $8.10 | 5,367 | — | — |
| 2004-12-02 | $8.10 | $8.10 | 60,467 | — | — |
| 2004-12-01 | $8.19 | $8.19 | 9,300 | — | — |
| 2004-11-30 | $8.10 | $8.10 | 67 | — | — |
| 2004-11-29 | $8.10 | $8.10 | 23,033 | — | — |
| 2004-11-26 | $8.19 | $8.19 | 1,833 | — | — |
| 2004-11-24 | $8.10 | $8.10 | 6,700 | — | — |
| 2004-11-23 | $8.10 | $8.10 | 5,367 | — | — |
| 2004-11-22 | $8.04 | $8.04 | 20,200 | — | — |
| 2004-11-19 | $8.22 | $8.22 | 1,100 | — | — |
| 2004-11-18 | $8.43 | $8.43 | 3,467 | — | — |
| 2004-11-17 | $8.07 | $8.07 | 15,467 | — | — |
| 2004-11-16 | $8.34 | $8.34 | 4,133 | — | — |
| 2004-11-15 | $8.10 | $8.10 | 19,933 | — | — |
| 2004-11-12 | $8.49 | $8.49 | 12,033 | — | — |
| 2004-11-11 | $8.64 | $8.64 | 4,900 | — | — |
| 2004-11-10 | $8.31 | $8.31 | 1,733 | — | — |
| 2004-11-09 | $8.40 | $8.40 | 4,667 | — | — |
| 2004-11-08 | $8.16 | $8.16 | 2,867 | — | — |
| 2004-11-05 | $8.40 | $8.40 | 6,533 | — | — |
| 2004-11-04 | $8.37 | $8.37 | 12,700 | — | — |
| 2004-11-03 | $8.10 | $8.10 | 1,900 | — | — |
| 2004-11-02 | $8.07 | $8.07 | 1,100 | — | — |
| 2004-11-01 | $7.95 | $7.95 | 24,367 | — | — |
| 2004-10-29 | $8.25 | $8.25 | 29,800 | — | — |
| 2004-10-28 | $8.70 | $8.70 | 10,600 | — | — |
| 2004-10-27 | $8.70 | $8.70 | 11,300 | — | — |
| 2004-10-26 | $8.58 | $8.58 | 8,700 | — | — |
| 2004-10-25 | $8.76 | $8.76 | 30,400 | — | — |
| 2004-10-22 | $8.40 | $8.40 | 5,200 | — | — |
| 2004-10-21 | $8.10 | $8.10 | 3,700 | — | — |
| 2004-10-20 | $8.16 | $8.16 | 3,933 | — | — |
| 2004-10-19 | $7.98 | $7.98 | 1,633 | — | — |
| 2004-10-18 | $8.04 | $8.04 | 300 | — | — |
| 2004-10-15 | $8.10 | $8.10 | 1,900 | — | — |
| 2004-10-14 | $8.37 | $8.37 | 2,267 | — | — |
| 2004-10-13 | $8.46 | $8.46 | 7,667 | — | — |
| 2004-10-12 | $8.04 | $8.04 | 2,400 | — | — |
| 2004-10-11 | $8.10 | $8.10 | 10,400 | — | — |
| 2004-10-08 | $8.43 | $8.43 | 1,933 | — | — |
| 2004-10-07 | $8.70 | $8.70 | 10,833 | — | — |
| 2004-10-06 | $8.70 | $8.70 | 26,033 | — | — |
| 2004-10-05 | $8.28 | $8.28 | 4,900 | — | — |
| 2004-10-04 | $7.50 | $7.50 | 28,533 | — | — |
| 2004-10-01 | $7.62 | $7.62 | 7,867 | — | — |
| 2004-09-30 | $7.68 | $7.68 | 6,867 | — | — |
| 2004-09-29 | $7.86 | $7.86 | 2,933 | — | — |
| 2004-09-28 | $7.95 | $7.95 | 7,667 | — | — |
| 2004-09-27 | $8.01 | $8.01 | 3,533 | — | — |
| 2004-09-24 | $8.25 | $8.25 | 7,533 | — | — |
| 2004-09-23 | $8.19 | $8.19 | 13,667 | — | — |
| 2004-09-22 | $8.19 | $8.19 | 13,867 | — | — |
| 2004-09-21 | $8.94 | $8.94 | 16,000 | — | — |
| 2004-09-20 | $8.91 | $8.91 | 23,767 | — | — |
| 2004-09-17 | $9.48 | $9.48 | 27,967 | — | — |
| 2004-09-16 | $9.54 | $9.54 | 39,167 | — | — |
| 2004-09-15 | $9.27 | $9.27 | 8,267 | — | — |
| 2004-09-14 | $9.15 | $9.15 | 23,000 | — | — |
| 2004-09-13 | $8.88 | $8.88 | 123,533 | — | — |
| 2004-09-10 | $9.09 | $9.09 | 88,667 | — | — |
| 2004-09-09 | $8.73 | $8.73 | 23,667 | — | — |
| 2004-09-08 | $8.61 | $8.61 | 19,933 | — | — |
| 2004-09-07 | $8.79 | $8.79 | 10,000 | — | — |
| 2004-09-03 | $8.76 | $8.76 | 15,867 | — | — |
| 2004-09-02 | $8.67 | $8.67 | 5,933 | — | — |
| 2004-09-01 | $8.19 | $8.19 | 3,133 | — | — |
| 2004-08-31 | $7.74 | $7.74 | 933 | — | — |
| 2004-08-30 | $7.50 | $7.50 | 2,833 | — | — |
| 2004-08-27 | $7.71 | $7.71 | 5,167 | — | — |
| 2004-08-26 | $7.80 | $7.80 | 1,067 | — | — |
| 2004-08-25 | $7.74 | $7.74 | 5,700 | — | — |
| 2004-08-24 | $8.55 | $8.55 | 6,233 | — | — |
| 2004-08-23 | $8.67 | $8.67 | 11,267 | — | — |
| 2004-08-20 | $8.13 | $8.13 | 3,000 | — | — |
| 2004-08-19 | $8.10 | $8.10 | 6,833 | — | — |
| 2004-08-18 | $7.74 | $7.74 | 5,333 | — | — |
| 2004-08-17 | $7.38 | $7.38 | 5,900 | — | — |
| 2004-08-16 | $7.08 | $7.08 | 3,567 | — | — |
| 2004-08-13 | $7.29 | $7.29 | 933 | — | — |
| 2004-08-12 | $7.20 | $7.20 | 2,300 | — | — |
| 2004-08-11 | $7.23 | $7.23 | 5,600 | — | — |
| 2004-08-10 | $8.07 | $8.07 | 5,700 | — | — |
| 2004-08-09 | $8.25 | $8.25 | 3,500 | — | — |
| 2004-08-06 | $8.13 | $8.13 | 9,200 | — | — |
| 2004-08-05 | $8.25 | $8.25 | 15,667 | — | — |
| 2004-08-04 | $8.49 | $8.49 | 30,200 | — | — |
| 2004-08-03 | $7.77 | $7.77 | 700 | — | — |
| 2004-08-02 | $7.77 | $7.77 | 3,833 | — | — |
| 2004-07-30 | $7.68 | $7.68 | 3,433 | — | — |
| 2004-07-29 | $7.74 | $7.74 | 5,033 | — | — |
| 2004-07-28 | $7.65 | $7.65 | 2,000 | — | — |
| 2004-07-27 | $7.62 | $7.62 | 6,267 | — | — |
| 2004-07-26 | $7.35 | $7.35 | 2,367 | — | — |
| 2004-07-23 | $7.35 | $7.35 | 3,200 | — | — |
| 2004-07-22 | $7.53 | $7.53 | 3,567 | — | — |
| 2004-07-21 | $7.65 | $7.65 | 10,333 | — | — |
| 2004-07-20 | $7.56 | $7.56 | 4,533 | — | — |
| 2004-07-19 | $7.50 | $7.50 | 12,933 | — | — |
| 2004-07-16 | $7.35 | $7.35 | 15,133 | — | — |
| 2004-07-15 | $6.99 | $6.99 | 5,467 | — | — |
| 2004-07-14 | $6.90 | $6.90 | 5,100 | — | — |
| 2004-07-13 | $6.60 | $6.60 | 14,500 | — | — |
| 2004-07-12 | $6.75 | $6.75 | 11,633 | — | — |
| 2004-07-09 | $6.90 | $6.90 | 17,767 | — | — |
| 2004-07-08 | $6.96 | $6.96 | 42,100 | — | — |
| 2004-07-07 | $7.23 | $7.23 | 255,933 | — | — |
| 2004-07-06 | $5.58 | $5.58 | 1,567 | — | — |
| 2004-07-02 | $5.67 | $5.67 | 2,833 | — | — |
| 2004-07-01 | $5.61 | $5.61 | 1,700 | — | — |
| 2004-06-30 | $5.61 | $5.61 | 4,300 | — | — |
| 2004-06-29 | $5.73 | $5.73 | 3,367 | — | — |
| 2004-06-28 | $5.73 | $5.73 | 2,000 | — | — |
| 2004-06-25 | $5.64 | $5.64 | 11,300 | — | — |
| 2004-06-24 | $5.76 | $5.76 | 1,733 | — | — |
| 2004-06-23 | $5.55 | $5.55 | 4,833 | — | — |
| 2004-06-22 | $5.40 | $5.40 | 17,433 | — | — |
| 2004-06-21 | $5.40 | $5.40 | 10,600 | — | — |
| 2004-06-18 | $6.15 | $6.15 | 5,467 | — | — |
| 2004-06-17 | $6.48 | $6.48 | 8,033 | — | — |
| 2004-06-16 | $6.45 | $6.45 | 5,767 | — | — |
| 2004-06-15 | $6.42 | $6.42 | 667 | — | — |
| 2004-06-14 | $6.21 | $6.21 | 6,100 | — | — |
| 2004-06-10 | $6.30 | $6.30 | 967 | — | — |
| 2004-06-09 | $6.27 | $6.27 | 133 | — | — |
| 2004-06-08 | $6.27 | $6.27 | 2,033 | — | — |
| 2004-06-07 | $6.33 | $6.33 | 4,733 | — | — |
| 2004-06-04 | $6.03 | $6.03 | 2,167 | — | — |
| 2004-06-03 | $6.06 | $6.06 | 7,700 | — | — |
| 2004-06-02 | $6.12 | $6.12 | 100 | — | — |
| 2004-06-01 | $6.18 | $6.18 | 4,633 | — | — |
| 2004-05-28 | $6.18 | $6.18 | 2,200 | — | — |
| 2004-05-27 | $6.12 | $6.12 | 1,933 | — | — |
| 2004-05-26 | $6.06 | $6.06 | 6,567 | — | — |
| 2004-05-25 | $5.73 | $5.73 | 867 | — | — |
| 2004-05-24 | $5.73 | $5.73 | 2,533 | — | — |
| 2004-05-21 | $5.73 | $5.73 | 4,467 | — | — |
| 2004-05-20 | $6.03 | $6.03 | 4,300 | — | — |
| 2004-05-19 | $6.09 | $6.09 | 10,867 | — | — |
| 2004-05-18 | $5.55 | $5.55 | 8,633 | — | — |
| 2004-05-17 | $5.40 | $5.40 | 10,067 | — | — |
| 2004-05-14 | $5.91 | $5.91 | 2,233 | — | — |
| 2004-05-13 | $5.79 | $5.79 | 2,600 | — | — |
| 2004-05-12 | $5.76 | $5.76 | 5,567 | — | — |
| 2004-05-11 | $5.73 | $5.73 | 7,033 | — | — |
| 2004-05-10 | $5.88 | $5.88 | 15,800 | — | — |
| 2004-05-07 | $6.00 | $6.00 | 7,900 | — | — |
| 2004-05-06 | $6.15 | $6.15 | 10,333 | — | — |
| 2004-05-05 | $6.30 | $6.30 | 10,867 | — | — |
| 2004-05-04 | $6.90 | $6.90 | 9,000 | — | — |
| 2004-05-03 | $6.72 | $6.72 | 2,500 | — | — |
| 2004-04-30 | $6.57 | $6.57 | 19,233 | — | — |
| 2004-04-29 | $6.96 | $6.96 | 3,833 | — | — |
| 2004-04-28 | $7.17 | $7.17 | 3,467 | — | — |
| 2004-04-27 | $7.17 | $7.17 | 1,567 | — | — |
| 2004-04-26 | $7.35 | $7.35 | 12,500 | — | — |
| 2004-04-23 | $7.05 | $7.05 | 9,300 | — | — |
| 2004-04-22 | $6.90 | $6.90 | 4,367 | — | — |
| 2004-04-21 | $6.45 | $6.45 | 2,867 | — | — |
| 2004-04-20 | $6.66 | $6.66 | 3,900 | — | — |
| 2004-04-19 | $6.30 | $6.30 | 12,767 | — | — |
| 2004-04-16 | $6.54 | $6.54 | 6,733 | — | — |
| 2004-04-15 | $6.54 | $6.54 | 12,767 | — | — |
| 2004-04-14 | $7.02 | $7.02 | 4,200 | — | — |
| 2004-04-13 | $7.11 | $7.11 | 7,467 | — | — |
| 2004-04-12 | $7.23 | $7.23 | 4,000 | — | — |
| 2004-04-08 | $7.20 | $7.20 | 41,100 | — | — |
| 2004-04-07 | $7.20 | $7.20 | 18,167 | — | — |
| 2004-04-06 | $7.89 | $7.89 | 3,567 | — | — |
| 2004-04-05 | $8.04 | $8.04 | 10,433 | — | — |
| 2004-04-02 | $7.98 | $7.98 | 4,600 | — | — |
| 2004-04-01 | $8.25 | $8.25 | 2,333 | — | — |
| 2004-03-31 | $8.07 | $8.07 | 3,633 | — | — |
| 2004-03-30 | $7.74 | $7.74 | 8,967 | — | — |
| 2004-03-29 | $8.10 | $8.10 | 9,100 | — | — |
| 2004-03-26 | $7.86 | $7.86 | 2,033 | — | — |
| 2004-03-25 | $7.80 | $7.80 | 2,700 | — | — |
| 2004-03-24 | $7.83 | $7.83 | 1,800 | — | — |
| 2004-03-23 | $7.83 | $7.83 | 967 | — | — |
| 2004-03-22 | $8.28 | $8.28 | 867 | — | — |
| 2004-03-19 | $8.55 | $8.55 | 9,800 | — | — |
| 2004-03-18 | $8.46 | $8.46 | 3,067 | — | — |
| 2004-03-17 | $8.10 | $8.10 | 3,000 | — | — |
| 2004-03-16 | $7.92 | $7.92 | 6,167 | — | — |
| 2004-03-15 | $7.95 | $7.95 | 21,133 | — | — |
| 2004-03-12 | $8.04 | $8.04 | 733 | — | — |
| 2004-03-11 | $8.16 | $8.16 | 2,300 | — | — |
| 2004-03-10 | $8.40 | $8.40 | 13,967 | — | — |
| 2004-03-09 | $8.85 | $8.85 | 10,400 | — | — |
| 2004-03-08 | $8.19 | $8.19 | 31,000 | — | — |
| 2004-03-05 | $8.97 | $8.97 | 2,700 | — | — |
| 2004-03-04 | $8.61 | $8.61 | 9,533 | — | — |
| 2004-03-03 | $9.03 | $9.03 | 16,300 | — | — |
| 2004-03-02 | $8.97 | $8.97 | 19,367 | — | — |
| 2004-03-01 | $9.15 | $9.15 | 37,233 | — | — |
| 2004-02-27 | $8.49 | $8.49 | 6,867 | — | — |
| 2004-02-26 | $8.46 | $8.46 | 19,233 | — | — |
| 2004-02-25 | $7.50 | $7.50 | 47,033 | — | — |
| 2004-02-24 | $8.49 | $8.49 | 7,667 | — | — |
| 2004-02-23 | $8.94 | $8.94 | 5,200 | — | — |
| 2004-02-20 | $9.00 | $9.00 | 8,633 | — | — |
| 2004-02-19 | $9.21 | $9.21 | 10,033 | — | — |
| 2004-02-18 | $9.00 | $9.00 | 6,433 | — | — |
| 2004-02-17 | $9.21 | $9.21 | 52,167 | — | — |
| 2004-02-13 | $9.09 | $9.09 | 30,767 | — | — |
| 2004-02-12 | $9.18 | $9.18 | 10,000 | — | — |
| 2004-02-11 | $9.33 | $9.33 | 10,600 | — | — |
| 2004-02-10 | $9.30 | $9.30 | 15,100 | — | — |
| 2004-02-09 | $9.57 | $9.57 | 48,033 | — | — |
| 2004-02-06 | $9.09 | $9.09 | 17,300 | — | — |
| 2004-02-05 | $8.67 | $8.67 | 19,200 | — | — |
| 2004-02-04 | $8.88 | $8.88 | 26,733 | — | — |
| 2004-02-03 | $9.21 | $9.21 | 113,233 | — | — |
| 2004-02-02 | $9.00 | $9.00 | 91,967 | — | — |
| 2004-01-30 | $7.47 | $7.47 | 13,533 | — | — |
| 2004-01-29 | $7.50 | $7.50 | 28,400 | — | — |
| 2004-01-28 | $6.90 | $6.90 | 17,767 | — | — |
| 2004-01-27 | $7.71 | $7.71 | 5,400 | — | — |
| 2004-01-26 | $7.68 | $7.68 | 28,300 | — | — |
| 2004-01-23 | $8.19 | $8.19 | 3,633 | — | — |
| 2004-01-22 | $8.25 | $8.25 | 5,600 | — | — |
| 2004-01-21 | $8.10 | $8.10 | 6,533 | — | — |
| 2004-01-20 | $7.50 | $7.50 | 5,033 | — | — |
| 2004-01-16 | $7.44 | $7.44 | 4,133 | — | — |
| 2004-01-15 | $7.35 | $7.35 | 27,500 | — | — |
| 2004-01-14 | $8.22 | $8.22 | 67 | — | — |
| 2004-01-13 | $8.10 | $8.10 | 5,500 | — | — |
| 2004-01-12 | $8.19 | $8.19 | 2,867 | — | — |
| 2004-01-09 | $8.25 | $8.25 | 3,000 | — | — |
| 2004-01-08 | $8.49 | $8.49 | 19,733 | — | — |
| 2004-01-07 | $8.01 | $8.01 | 17,000 | — | — |
| 2004-01-06 | $8.49 | $8.49 | 14,467 | — | — |
| 2004-01-05 | $8.58 | $8.58 | 21,533 | — | — |
| 2004-01-02 | $9.21 | $9.21 | 4,367 | — | — |