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
- 1985-10-16 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 | $9.65 | $16.66 | 2,196 | — | — |
| 2004-12-30 | $9.77 | $16.86 | 1,198 | — | — |
| 2004-12-29 | $9.76 | $16.85 | 3,194 | — | — |
| 2004-12-28 | $9.56 | $16.50 | 0 | — | — |
| 2004-12-27 | $9.56 | $16.50 | 2,196 | — | — |
| 2004-12-23 | $9.53 | $16.45 | 1,997 | — | — |
| 2004-12-22 | $9.58 | $16.53 | 399 | — | — |
| 2004-12-21 | $9.57 | $16.51 | 0 | — | — |
| 2004-12-20 | $9.57 | $16.51 | 599 | — | — |
| 2004-12-17 | $9.61 | $16.58 | 2,396 | — | — |
| 2004-12-16 | $9.61 | $16.58 | 399 | — | — |
| 2004-12-15 | $9.60 | $16.58 | 1,997 | — | — |
| 2004-12-14 | $9.52 | $16.43 | 1,997 | — | — |
| 2004-12-13 | $9.50 | $16.40 | 20,364 | — | — |
| 2004-12-10 | $9.56 | $16.51 | 200 | — | — |
| 2004-12-09 | $9.47 | $16.34 | 4,792 | — | — |
| 2004-12-08 | $9.50 | $16.40 | 0 | — | — |
| 2004-12-07 | $9.50 | $16.40 | 0 | — | — |
| 2004-12-06 | $9.50 | $16.40 | 2,795 | — | — |
| 2004-12-03 | $9.52 | $16.43 | 200 | — | — |
| 2004-12-02 | $9.47 | $16.34 | 8,984 | — | — |
| 2004-12-01 | $9.43 | $16.28 | 21,562 | — | — |
| 2004-11-30 | $9.52 | $16.34 | 77,065 | — | — |
| 2004-11-29 | $9.72 | $16.69 | 33,541 | — | — |
| 2004-11-26 | $9.27 | $15.92 | 0 | — | — |
| 2004-11-24 | $9.27 | $15.92 | 799 | — | — |
| 2004-11-23 | $9.40 | $16.14 | 0 | — | — |
| 2004-11-22 | $9.40 | $16.14 | 10,581 | — | — |
| 2004-11-19 | $9.37 | $16.08 | 4,991 | — | — |
| 2004-11-18 | $9.26 | $15.90 | 2,396 | — | — |
| 2004-11-17 | $9.17 | $15.74 | 0 | — | — |
| 2004-11-16 | $9.17 | $15.74 | 30,546 | — | — |
| 2004-11-15 | $9.19 | $15.78 | 1,997 | — | — |
| 2004-11-12 | $9.22 | $15.83 | 399 | — | — |
| 2004-11-11 | $9.20 | $15.79 | 0 | — | — |
| 2004-11-10 | $9.20 | $15.79 | 2,196 | — | — |
| 2004-11-09 | $9.31 | $15.99 | 200 | — | — |
| 2004-11-08 | $9.32 | $16.00 | 599 | — | — |
| 2004-11-05 | $9.27 | $15.91 | 7,986 | — | — |
| 2004-11-04 | $9.32 | $16.00 | 78,662 | — | — |
| 2004-11-03 | $9.22 | $15.83 | 599 | — | — |
| 2004-11-02 | $9.32 | $16.00 | 2,795 | — | — |
| 2004-11-01 | $9.34 | $16.04 | 6,189 | — | — |
| 2004-10-29 | $9.39 | $16.13 | 3,793 | — | — |
| 2004-10-28 | $9.39 | $16.13 | 4,193 | — | — |
| 2004-10-27 | $9.52 | $16.34 | 4,991 | — | — |
| 2004-10-26 | $9.56 | $16.41 | 1,597 | — | — |
| 2004-10-25 | $9.52 | $16.34 | 0 | — | — |
| 2004-10-22 | $9.52 | $16.34 | 1,398 | — | — |
| 2004-10-21 | $9.33 | $16.02 | 12,578 | — | — |
| 2004-10-20 | $9.42 | $16.18 | 0 | — | — |
| 2004-10-19 | $9.42 | $16.18 | 0 | — | — |
| 2004-10-18 | $9.42 | $16.18 | 1,797 | — | — |
| 2004-10-15 | $9.42 | $16.17 | 0 | — | — |
| 2004-10-14 | $9.42 | $16.17 | 2,795 | — | — |
| 2004-10-13 | $9.39 | $16.13 | 3,594 | — | — |
| 2004-10-12 | $9.39 | $16.13 | 7,587 | — | — |
| 2004-10-11 | $9.37 | $16.08 | 0 | — | — |
| 2004-10-08 | $9.37 | $16.08 | 599 | — | — |
| 2004-10-07 | $9.30 | $15.96 | 0 | — | — |
| 2004-10-06 | $9.30 | $15.96 | 799 | — | — |
| 2004-10-05 | $9.36 | $16.08 | 200 | — | — |
| 2004-10-04 | $9.37 | $16.08 | 2,995 | — | — |
| 2004-10-01 | $9.37 | $16.08 | 4,193 | — | — |
| 2004-09-30 | $9.45 | $16.22 | 399 | — | — |
| 2004-09-29 | $9.39 | $16.13 | 0 | — | — |
| 2004-09-28 | $9.39 | $16.13 | 5,990 | — | — |
| 2004-09-27 | $9.27 | $15.91 | 0 | — | — |
| 2004-09-24 | $9.27 | $15.91 | 0 | — | — |
| 2004-09-23 | $9.27 | $15.91 | 0 | — | — |
| 2004-09-22 | $9.27 | $15.91 | 200 | — | — |
| 2004-09-21 | $9.30 | $15.97 | 12,179 | — | — |
| 2004-09-20 | $9.44 | $16.21 | 9,184 | — | — |
| 2004-09-17 | $9.47 | $16.26 | 15,972 | — | — |
| 2004-09-16 | $9.47 | $16.26 | 25,555 | — | — |
| 2004-09-15 | $9.45 | $16.22 | 40,529 | — | — |
| 2004-09-14 | $9.28 | $15.93 | 10,981 | — | — |
| 2004-09-13 | $9.22 | $15.83 | 599 | — | — |
| 2004-09-10 | $9.17 | $15.75 | 2,995 | — | — |
| 2004-09-09 | $9.29 | $15.95 | 399 | — | — |
| 2004-09-08 | $9.37 | $16.09 | 1,198 | — | — |
| 2004-09-07 | $9.31 | $15.99 | 0 | — | — |
| 2004-09-03 | $9.31 | $15.99 | 0 | — | — |
| 2004-09-02 | $9.31 | $15.99 | 399 | — | — |
| 2004-09-01 | $9.11 | $15.65 | 0 | — | — |
| 2004-08-31 | $9.16 | $15.65 | 998 | — | — |
| 2004-08-30 | $9.16 | $15.64 | 2,396 | — | — |
| 2004-08-27 | $9.45 | $16.13 | 7,786 | — | — |
| 2004-08-26 | $9.41 | $16.07 | 4,991 | — | — |
| 2004-08-25 | $9.29 | $15.86 | 10,981 | — | — |
| 2004-08-24 | $9.47 | $16.17 | 599 | — | — |
| 2004-08-23 | $9.37 | $16.00 | 599 | — | — |
| 2004-08-20 | $9.42 | $16.08 | 998 | — | — |
| 2004-08-19 | $9.12 | $15.57 | 4,392 | — | — |
| 2004-08-18 | $9.22 | $15.74 | 3,993 | — | — |
| 2004-08-17 | $9.14 | $15.61 | 3,993 | — | — |
| 2004-08-16 | $9.15 | $15.63 | 200 | — | — |
| 2004-08-13 | $9.22 | $15.75 | 5,990 | — | — |
| 2004-08-12 | $9.27 | $15.82 | 0 | — | — |
| 2004-08-11 | $9.27 | $15.82 | 0 | — | — |
| 2004-08-10 | $9.27 | $15.82 | 2,595 | — | — |
| 2004-08-09 | $9.47 | $16.17 | 0 | — | — |
| 2004-08-06 | $9.47 | $16.17 | 0 | — | — |
| 2004-08-05 | $9.47 | $16.17 | 3,394 | — | — |
| 2004-08-04 | $9.80 | $16.74 | 0 | — | — |
| 2004-08-03 | $9.80 | $16.74 | 0 | — | — |
| 2004-08-02 | $9.80 | $16.74 | 2,995 | — | — |
| 2004-07-30 | $9.61 | $16.42 | 0 | — | — |
| 2004-07-29 | $9.61 | $16.42 | 0 | — | — |
| 2004-07-28 | $9.61 | $16.42 | 0 | — | — |
| 2004-07-27 | $9.61 | $16.42 | 1,997 | — | — |
| 2004-07-26 | $9.64 | $16.47 | 3,793 | — | — |
| 2004-07-23 | $9.72 | $16.60 | 1,198 | — | — |
| 2004-07-22 | $9.72 | $16.60 | 399 | — | — |
| 2004-07-21 | $9.72 | $16.60 | 200 | — | — |
| 2004-07-20 | $9.64 | $16.46 | 2,795 | — | — |
| 2004-07-19 | $9.52 | $16.25 | 5,191 | — | — |
| 2004-07-16 | $9.47 | $16.17 | 0 | — | — |
| 2004-07-15 | $9.47 | $16.17 | 0 | — | — |
| 2004-07-14 | $9.47 | $16.17 | 0 | — | — |
| 2004-07-13 | $9.47 | $16.17 | 799 | — | — |
| 2004-07-12 | $9.37 | $16.00 | 0 | — | — |
| 2004-07-09 | $9.37 | $16.00 | 0 | — | — |
| 2004-07-08 | $9.37 | $16.00 | 0 | — | — |
| 2004-07-07 | $9.37 | $16.00 | 399 | — | — |
| 2004-07-06 | $9.50 | $16.22 | 0 | — | — |
| 2004-07-02 | $9.50 | $16.22 | 1,198 | — | — |
| 2004-07-01 | $9.62 | $16.42 | 200 | — | — |
| 2004-06-30 | $9.62 | $16.42 | 0 | — | — |
| 2004-06-29 | $9.62 | $16.42 | 0 | — | — |
| 2004-06-28 | $9.62 | $16.42 | 0 | — | — |
| 2004-06-25 | $9.62 | $16.42 | 41,328 | — | — |
| 2004-06-24 | $9.50 | $16.23 | 2,995 | — | — |
| 2004-06-23 | $9.50 | $16.23 | 599 | — | — |
| 2004-06-22 | $9.50 | $16.23 | 21,363 | — | — |
| 2004-06-21 | $9.07 | $15.48 | 0 | — | — |
| 2004-06-18 | $9.07 | $15.48 | 0 | — | — |
| 2004-06-17 | $9.07 | $15.48 | 0 | — | — |
| 2004-06-16 | $9.07 | $15.48 | 399 | — | — |
| 2004-06-15 | $9.20 | $15.71 | 3,594 | — | — |
| 2004-06-14 | $9.14 | $15.61 | 799 | — | — |
| 2004-06-10 | $9.27 | $15.82 | 2,396 | — | — |
| 2004-06-09 | $9.38 | $16.02 | 5,391 | — | — |
| 2004-06-08 | $9.54 | $16.30 | 0 | — | — |
| 2004-06-07 | $9.54 | $16.30 | 799 | — | — |
| 2004-06-04 | $9.67 | $16.51 | 0 | — | — |
| 2004-06-03 | $9.67 | $16.51 | 399 | — | — |
| 2004-06-02 | $9.27 | $15.82 | 0 | — | — |
| 2004-06-01 | $9.27 | $15.82 | 3,793 | — | — |
| 2004-05-28 | $9.27 | $15.74 | 7,187 | — | — |
| 2004-05-27 | $9.22 | $15.65 | 2,795 | — | — |
| 2004-05-26 | $9.67 | $16.42 | 200 | — | — |
| 2004-05-25 | $9.67 | $16.42 | 399 | — | — |
| 2004-05-24 | $9.74 | $16.55 | 799 | — | — |
| 2004-05-21 | $9.74 | $16.55 | 1,997 | — | — |
| 2004-05-20 | $9.57 | $16.25 | 11,580 | — | — |
| 2004-05-19 | $9.34 | $15.87 | 2,196 | — | — |
| 2004-05-18 | $9.27 | $15.74 | 9,184 | — | — |
| 2004-05-17 | $9.30 | $15.79 | 0 | — | — |
| 2004-05-14 | $9.30 | $15.79 | 23,559 | — | — |
| 2004-05-13 | $9.49 | $16.11 | 0 | — | — |
| 2004-05-12 | $9.49 | $16.11 | 0 | — | — |
| 2004-05-11 | $9.49 | $16.11 | 599 | — | — |
| 2004-05-10 | $9.32 | $15.82 | 5,391 | — | — |
| 2004-05-07 | $9.37 | $15.92 | 0 | — | — |
| 2004-05-06 | $9.37 | $15.92 | 399 | — | — |
| 2004-05-05 | $9.33 | $15.85 | 5,191 | — | — |
| 2004-05-04 | $9.28 | $15.76 | 10,581 | — | — |
| 2004-05-03 | $9.29 | $15.78 | 1,597 | — | — |
| 2004-04-30 | $9.52 | $16.16 | 1,797 | — | — |
| 2004-04-29 | $9.44 | $16.04 | 2,995 | — | — |
| 2004-04-28 | $9.27 | $15.74 | 599 | — | — |
| 2004-04-27 | $9.27 | $15.74 | 0 | — | — |
| 2004-04-26 | $9.27 | $15.74 | 18,767 | — | — |
| 2004-04-23 | $9.27 | $15.74 | 3,993 | — | — |
| 2004-04-22 | $9.25 | $15.71 | 0 | — | — |
| 2004-04-21 | $9.25 | $15.71 | 0 | — | — |
| 2004-04-20 | $9.25 | $15.71 | 399 | — | — |
| 2004-04-19 | $9.02 | $15.32 | 998 | — | — |
| 2004-04-16 | $9.02 | $15.31 | 0 | — | — |
| 2004-04-15 | $9.02 | $15.31 | 9,184 | — | — |
| 2004-04-14 | $9.17 | $15.57 | 2,396 | — | — |
| 2004-04-13 | $9.07 | $15.41 | 599 | — | — |
| 2004-04-12 | $9.07 | $15.41 | 1,797 | — | — |
| 2004-04-08 | $9.15 | $15.54 | 0 | — | — |
| 2004-04-07 | $9.15 | $15.54 | 799 | — | — |
| 2004-04-06 | $9.15 | $15.54 | 2,795 | — | — |
| 2004-04-05 | $9.14 | $15.53 | 4,392 | — | — |
| 2004-04-02 | $9.27 | $15.74 | 2,196 | — | — |
| 2004-04-01 | $9.27 | $15.74 | 27,352 | — | — |
| 2004-03-31 | $9.02 | $15.32 | 17,170 | — | — |
| 2004-03-30 | $9.15 | $15.54 | 399 | — | — |
| 2004-03-29 | $9.11 | $15.47 | 599 | — | — |
| 2004-03-26 | $9.13 | $15.50 | 0 | — | — |
| 2004-03-25 | $9.13 | $15.50 | 0 | — | — |
| 2004-03-24 | $9.13 | $15.50 | 0 | — | — |
| 2004-03-23 | $9.13 | $15.50 | 4,193 | — | — |
| 2004-03-22 | $9.07 | $15.40 | 3,394 | — | — |
| 2004-03-19 | $9.07 | $15.40 | 3,394 | — | — |
| 2004-03-18 | $9.28 | $15.76 | 0 | — | — |
| 2004-03-17 | $9.28 | $15.76 | 0 | — | — |
| 2004-03-16 | $9.28 | $15.76 | 0 | — | — |
| 2004-03-15 | $9.28 | $15.76 | 5,790 | — | — |
| 2004-03-12 | $9.31 | $15.81 | 3,594 | — | — |
| 2004-03-11 | $9.22 | $15.66 | 8,585 | — | — |
| 2004-03-10 | $9.52 | $16.16 | 0 | — | — |
| 2004-03-09 | $9.52 | $16.16 | 0 | — | — |
| 2004-03-08 | $9.52 | $16.16 | 0 | — | — |
| 2004-03-05 | $9.52 | $16.16 | 1,398 | — | — |
| 2004-03-04 | $9.50 | $16.13 | 998 | — | — |
| 2004-03-03 | $9.37 | $15.91 | 0 | — | — |
| 2004-03-02 | $9.37 | $15.91 | 0 | — | — |
| 2004-03-01 | $9.37 | $15.91 | 399 | — | — |
| 2004-02-27 | $9.32 | $15.74 | 399 | — | — |
| 2004-02-26 | $9.32 | $15.75 | 1,597 | — | — |
| 2004-02-25 | $9.81 | $16.58 | 1,797 | — | — |
| 2004-02-24 | $9.55 | $16.13 | 1,597 | — | — |
| 2004-02-23 | $9.50 | $16.05 | 4,792 | — | — |
| 2004-02-20 | $9.53 | $16.09 | 14,774 | — | — |
| 2004-02-19 | $9.52 | $16.08 | 1,797 | — | — |
| 2004-02-18 | $9.62 | $16.25 | 200 | — | — |
| 2004-02-17 | $9.52 | $16.08 | 2,595 | — | — |
| 2004-02-13 | $9.77 | $16.50 | 3,993 | — | — |
| 2004-02-12 | $10.02 | $16.92 | 0 | — | — |
| 2004-02-11 | $10.02 | $16.92 | 998 | — | — |
| 2004-02-10 | $9.53 | $16.10 | 399 | — | — |
| 2004-02-09 | $9.73 | $16.43 | 13,576 | — | — |
| 2004-02-06 | $9.27 | $15.66 | 1,198 | — | — |
| 2004-02-05 | $9.50 | $16.04 | 799 | — | — |
| 2004-02-04 | $9.29 | $15.70 | 3,993 | — | — |
| 2004-02-03 | $9.14 | $15.44 | 8,984 | — | — |
| 2004-02-02 | $9.37 | $15.82 | 36,137 | — | — |
| 2004-01-30 | $9.77 | $16.50 | 200 | — | — |
| 2004-01-29 | $9.77 | $16.50 | 998 | — | — |
| 2004-01-28 | $9.80 | $16.55 | 0 | — | — |
| 2004-01-27 | $9.80 | $16.55 | 2,795 | — | — |
| 2004-01-26 | $9.77 | $16.50 | 9,184 | — | — |
| 2004-01-23 | $9.44 | $15.95 | 0 | — | — |
| 2004-01-22 | $9.44 | $15.95 | 10,182 | — | — |
| 2004-01-21 | $9.50 | $16.05 | 2,595 | — | — |
| 2004-01-20 | $9.52 | $16.09 | 1,597 | — | — |
| 2004-01-16 | $9.77 | $16.50 | 0 | — | — |
| 2004-01-15 | $9.77 | $16.50 | 0 | — | — |
| 2004-01-14 | $9.77 | $16.50 | 7,986 | — | — |
| 2004-01-13 | $9.64 | $16.29 | 2,595 | — | — |
| 2004-01-12 | $9.42 | $15.91 | 0 | — | — |
| 2004-01-09 | $9.42 | $15.91 | 399 | — | — |
| 2004-01-08 | $9.80 | $16.55 | 8,186 | — | — |
| 2004-01-07 | $9.66 | $16.32 | 3,993 | — | — |
| 2004-01-06 | $9.64 | $16.29 | 11,779 | — | — |
| 2004-01-05 | $9.41 | $15.90 | 3,594 | — | — |
| 2004-01-02 | $9.44 | $15.95 | 1,398 | — | — |