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
- 1989-02-17 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 | $7.17 | $22.77 | 138,200 | — | — |
| 2004-12-30 | $7.17 | $22.77 | 269,400 | — | — |
| 2004-12-29 | $7.12 | $22.61 | 125,400 | — | — |
| 2004-12-28 | $7.10 | $22.55 | 253,100 | — | — |
| 2004-12-27 | $7.14 | $22.68 | 138,600 | — | — |
| 2004-12-23 | $7.12 | $22.61 | 91,600 | — | — |
| 2004-12-22 | $7.15 | $22.71 | 115,900 | — | — |
| 2004-12-21 | $7.15 | $22.71 | 143,800 | — | — |
| 2004-12-20 | $7.17 | $22.64 | 109,300 | — | — |
| 2004-12-17 | $7.17 | $22.64 | 47,500 | — | — |
| 2004-12-16 | $7.15 | $22.57 | 128,700 | — | — |
| 2004-12-15 | $7.20 | $22.73 | 99,800 | — | — |
| 2004-12-14 | $7.18 | $22.67 | 88,500 | — | — |
| 2004-12-13 | $7.19 | $22.70 | 77,600 | — | — |
| 2004-12-10 | $7.16 | $22.61 | 64,000 | — | — |
| 2004-12-09 | $7.14 | $22.54 | 95,900 | — | — |
| 2004-12-08 | $7.16 | $22.61 | 81,100 | — | — |
| 2004-12-07 | $7.14 | $22.54 | 57,200 | — | — |
| 2004-12-06 | $7.14 | $22.54 | 74,300 | — | — |
| 2004-12-03 | $7.13 | $22.51 | 106,600 | — | — |
| 2004-12-02 | $7.09 | $22.38 | 222,800 | — | — |
| 2004-12-01 | $7.10 | $22.42 | 154,400 | — | — |
| 2004-11-30 | $7.08 | $22.35 | 134,800 | — | — |
| 2004-11-29 | $7.10 | $22.42 | 99,800 | — | — |
| 2004-11-26 | $7.17 | $22.64 | 22,700 | — | — |
| 2004-11-24 | $7.15 | $22.57 | 49,900 | — | — |
| 2004-11-23 | $7.19 | $22.70 | 58,600 | — | — |
| 2004-11-22 | $7.19 | $22.70 | 88,100 | — | — |
| 2004-11-19 | $7.22 | $22.66 | 92,500 | — | — |
| 2004-11-18 | $7.23 | $22.69 | 73,500 | — | — |
| 2004-11-17 | $7.24 | $22.73 | 63,500 | — | — |
| 2004-11-16 | $7.21 | $22.63 | 35,400 | — | — |
| 2004-11-15 | $7.21 | $22.63 | 49,700 | — | — |
| 2004-11-12 | $7.18 | $22.54 | 76,500 | — | — |
| 2004-11-11 | $7.17 | $22.51 | 123,700 | — | — |
| 2004-11-10 | $7.15 | $22.44 | 61,600 | — | — |
| 2004-11-09 | $7.13 | $22.38 | 136,900 | — | — |
| 2004-11-08 | $7.08 | $22.22 | 193,500 | — | — |
| 2004-11-05 | $7.21 | $22.63 | 112,600 | — | — |
| 2004-11-04 | $7.34 | $23.04 | 59,300 | — | — |
| 2004-11-03 | $7.32 | $22.98 | 52,600 | — | — |
| 2004-11-02 | $7.31 | $22.94 | 117,800 | — | — |
| 2004-11-01 | $7.29 | $22.88 | 81,000 | — | — |
| 2004-10-29 | $7.29 | $22.88 | 52,700 | — | — |
| 2004-10-28 | $7.27 | $22.82 | 41,500 | — | — |
| 2004-10-27 | $7.26 | $22.79 | 67,000 | — | — |
| 2004-10-26 | $7.27 | $22.82 | 44,600 | — | — |
| 2004-10-25 | $7.29 | $22.88 | 77,300 | — | — |
| 2004-10-22 | $7.28 | $22.85 | 30,700 | — | — |
| 2004-10-21 | $7.30 | $22.91 | 60,200 | — | — |
| 2004-10-20 | $7.27 | $22.82 | 63,500 | — | — |
| 2004-10-19 | $7.28 | $22.72 | 83,000 | — | — |
| 2004-10-18 | $7.30 | $22.78 | 52,600 | — | — |
| 2004-10-15 | $7.29 | $22.75 | 101,200 | — | — |
| 2004-10-14 | $7.30 | $22.78 | 69,100 | — | — |
| 2004-10-13 | $7.31 | $22.81 | 44,500 | — | — |
| 2004-10-12 | $7.28 | $22.72 | 50,500 | — | — |
| 2004-10-11 | $7.30 | $22.78 | 38,300 | — | — |
| 2004-10-08 | $7.28 | $22.72 | 89,300 | — | — |
| 2004-10-07 | $7.25 | $22.63 | 33,700 | — | — |
| 2004-10-06 | $7.24 | $22.59 | 48,600 | — | — |
| 2004-10-05 | $7.25 | $22.63 | 68,600 | — | — |
| 2004-10-04 | $7.23 | $22.56 | 65,400 | — | — |
| 2004-10-01 | $7.23 | $22.56 | 141,400 | — | — |
| 2004-09-30 | $7.28 | $22.72 | 50,300 | — | — |
| 2004-09-29 | $7.29 | $22.75 | 73,200 | — | — |
| 2004-09-28 | $7.30 | $22.78 | 65,600 | — | — |
| 2004-09-27 | $7.29 | $22.75 | 72,600 | — | — |
| 2004-09-24 | $7.29 | $22.75 | 50,300 | — | — |
| 2004-09-23 | $7.30 | $22.78 | 41,400 | — | — |
| 2004-09-22 | $7.32 | $22.84 | 134,800 | — | — |
| 2004-09-21 | $7.35 | $22.81 | 105,800 | — | — |
| 2004-09-20 | $7.32 | $22.71 | 58,000 | — | — |
| 2004-09-17 | $7.30 | $22.65 | 44,300 | — | — |
| 2004-09-16 | $7.28 | $22.59 | 72,500 | — | — |
| 2004-09-15 | $7.25 | $22.50 | 68,600 | — | — |
| 2004-09-14 | $7.27 | $22.56 | 55,400 | — | — |
| 2004-09-13 | $7.29 | $22.62 | 50,400 | — | — |
| 2004-09-10 | $7.28 | $22.59 | 78,800 | — | — |
| 2004-09-09 | $7.25 | $22.50 | 47,900 | — | — |
| 2004-09-08 | $7.28 | $22.59 | 54,700 | — | — |
| 2004-09-07 | $7.25 | $22.50 | 45,700 | — | — |
| 2004-09-03 | $7.23 | $22.43 | 59,600 | — | — |
| 2004-09-02 | $7.27 | $22.56 | 81,700 | — | — |
| 2004-09-01 | $7.29 | $22.62 | 49,800 | — | — |
| 2004-08-31 | $7.28 | $22.59 | 99,000 | — | — |
| 2004-08-30 | $7.27 | $22.56 | 28,300 | — | — |
| 2004-08-27 | $7.25 | $22.50 | 64,800 | — | — |
| 2004-08-26 | $7.22 | $22.40 | 59,600 | — | — |
| 2004-08-25 | $7.23 | $22.43 | 45,200 | — | — |
| 2004-08-24 | $7.24 | $22.46 | 38,500 | — | — |
| 2004-08-23 | $7.23 | $22.43 | 32,100 | — | — |
| 2004-08-20 | $7.21 | $22.37 | 29,500 | — | — |
| 2004-08-19 | $7.27 | $22.43 | 56,600 | — | — |
| 2004-08-18 | $7.25 | $22.37 | 55,300 | — | — |
| 2004-08-17 | $7.23 | $22.30 | 62,100 | — | — |
| 2004-08-16 | $7.23 | $22.30 | 27,900 | — | — |
| 2004-08-13 | $7.21 | $22.24 | 39,600 | — | — |
| 2004-08-12 | $7.23 | $22.30 | 37,600 | — | — |
| 2004-08-11 | $7.21 | $22.24 | 53,000 | — | — |
| 2004-08-10 | $7.19 | $22.18 | 85,500 | — | — |
| 2004-08-09 | $7.22 | $22.27 | 44,600 | — | — |
| 2004-08-06 | $7.21 | $22.24 | 83,800 | — | — |
| 2004-08-05 | $7.15 | $22.06 | 43,100 | — | — |
| 2004-08-04 | $7.15 | $22.06 | 52,000 | — | — |
| 2004-08-03 | $7.14 | $22.03 | 43,700 | — | — |
| 2004-08-02 | $7.11 | $21.93 | 72,400 | — | — |
| 2004-07-30 | $7.07 | $21.81 | 29,600 | — | — |
| 2004-07-29 | $7.03 | $21.69 | 92,900 | — | — |
| 2004-07-28 | $7.02 | $21.66 | 83,300 | — | — |
| 2004-07-27 | $7.00 | $21.59 | 74,000 | — | — |
| 2004-07-26 | $7.06 | $21.78 | 31,700 | — | — |
| 2004-07-23 | $7.02 | $21.66 | 47,800 | — | — |
| 2004-07-22 | $7.04 | $21.72 | 62,900 | — | — |
| 2004-07-21 | $7.08 | $21.84 | 65,100 | — | — |
| 2004-07-20 | $7.11 | $21.80 | 80,400 | — | — |
| 2004-07-19 | $7.15 | $21.93 | 85,900 | — | — |
| 2004-07-16 | $7.12 | $21.84 | 34,700 | — | — |
| 2004-07-15 | $7.11 | $21.80 | 50,800 | — | — |
| 2004-07-14 | $7.15 | $21.93 | 86,200 | — | — |
| 2004-07-13 | $7.07 | $21.68 | 57,100 | — | — |
| 2004-07-12 | $7.13 | $21.87 | 79,500 | — | — |
| 2004-07-09 | $7.11 | $21.80 | 69,500 | — | — |
| 2004-07-08 | $7.14 | $21.90 | 69,300 | — | — |
| 2004-07-07 | $7.10 | $21.77 | 68,400 | — | — |
| 2004-07-06 | $7.09 | $21.74 | 41,200 | — | — |
| 2004-07-02 | $7.11 | $21.80 | 54,100 | — | — |
| 2004-07-01 | $7.00 | $21.47 | 70,800 | — | — |
| 2004-06-30 | $6.94 | $21.28 | 30,800 | — | — |
| 2004-06-29 | $6.93 | $21.25 | 99,200 | — | — |
| 2004-06-28 | $6.90 | $21.16 | 96,600 | — | — |
| 2004-06-25 | $6.93 | $21.25 | 87,200 | — | — |
| 2004-06-24 | $6.91 | $21.19 | 114,100 | — | — |
| 2004-06-23 | $6.91 | $21.19 | 56,500 | — | — |
| 2004-06-22 | $6.88 | $21.10 | 63,300 | — | — |
| 2004-06-21 | $6.96 | $21.22 | 77,400 | — | — |
| 2004-06-18 | $6.93 | $21.12 | 34,500 | — | — |
| 2004-06-17 | $6.85 | $20.88 | 41,400 | — | — |
| 2004-06-16 | $6.85 | $20.88 | 70,800 | — | — |
| 2004-06-15 | $6.95 | $21.19 | 95,300 | — | — |
| 2004-06-14 | $6.93 | $21.12 | 55,000 | — | — |
| 2004-06-10 | $6.98 | $21.28 | 112,300 | — | — |
| 2004-06-09 | $7.00 | $21.34 | 30,000 | — | — |
| 2004-06-08 | $7.01 | $21.37 | 41,400 | — | — |
| 2004-06-07 | $7.07 | $21.55 | 125,300 | — | — |
| 2004-06-04 | $6.95 | $21.19 | 47,500 | — | — |
| 2004-06-03 | $6.92 | $21.09 | 34,000 | — | — |
| 2004-06-02 | $6.95 | $21.19 | 66,900 | — | — |
| 2004-06-01 | $6.93 | $21.12 | 80,800 | — | — |
| 2004-05-28 | $6.90 | $21.03 | 110,900 | — | — |
| 2004-05-27 | $6.94 | $21.15 | 132,200 | — | — |
| 2004-05-26 | $6.92 | $21.09 | 82,700 | — | — |
| 2004-05-25 | $6.88 | $20.97 | 87,600 | — | — |
| 2004-05-24 | $6.80 | $20.73 | 100,300 | — | — |
| 2004-05-21 | $6.79 | $20.70 | 95,000 | — | — |
| 2004-05-20 | $6.80 | $20.73 | 84,600 | — | — |
| 2004-05-19 | $6.84 | $20.72 | 43,100 | — | — |
| 2004-05-18 | $6.85 | $20.75 | 55,200 | — | — |
| 2004-05-17 | $6.87 | $20.81 | 66,300 | — | — |
| 2004-05-14 | $6.83 | $20.69 | 49,400 | — | — |
| 2004-05-13 | $6.72 | $20.36 | 102,600 | — | — |
| 2004-05-12 | $6.75 | $20.45 | 101,400 | — | — |
| 2004-05-11 | $6.75 | $20.45 | 126,200 | — | — |
| 2004-05-10 | $6.64 | $20.12 | 207,700 | — | — |
| 2004-05-07 | $6.75 | $20.45 | 196,200 | — | — |
| 2004-05-06 | $6.89 | $20.87 | 121,600 | — | — |
| 2004-05-05 | $6.95 | $21.06 | 94,300 | — | — |
| 2004-05-04 | $6.94 | $21.02 | 95,300 | — | — |
| 2004-05-03 | $6.98 | $21.15 | 110,100 | — | — |
| 2004-04-30 | $6.92 | $20.96 | 60,200 | — | — |
| 2004-04-29 | $6.91 | $20.93 | 81,000 | — | — |
| 2004-04-28 | $6.93 | $20.99 | 141,200 | — | — |
| 2004-04-27 | $6.97 | $21.12 | 131,200 | — | — |
| 2004-04-26 | $7.03 | $21.30 | 129,600 | — | — |
| 2004-04-23 | $7.03 | $21.30 | 139,600 | — | — |
| 2004-04-22 | $7.07 | $21.42 | 150,600 | — | — |
| 2004-04-21 | $7.07 | $21.42 | 114,600 | — | — |
| 2004-04-20 | $7.13 | $21.47 | 71,800 | — | — |
| 2004-04-19 | $7.21 | $21.71 | 68,600 | — | — |
| 2004-04-16 | $7.26 | $21.86 | 76,500 | — | — |
| 2004-04-15 | $7.17 | $21.59 | 100,400 | — | — |
| 2004-04-14 | $7.16 | $21.56 | 158,400 | — | — |
| 2004-04-13 | $7.23 | $21.77 | 98,200 | — | — |
| 2004-04-12 | $7.33 | $22.08 | 53,700 | — | — |
| 2004-04-08 | $7.30 | $21.99 | 33,800 | — | — |
| 2004-04-07 | $7.33 | $22.08 | 154,100 | — | — |
| 2004-04-06 | $7.27 | $21.89 | 179,300 | — | — |
| 2004-04-05 | $7.31 | $22.02 | 195,700 | — | — |
| 2004-04-02 | $7.56 | $22.77 | 120,600 | — | — |
| 2004-04-01 | $7.64 | $23.01 | 89,600 | — | — |
| 2004-03-31 | $7.59 | $22.86 | 68,300 | — | — |
| 2004-03-30 | $7.58 | $22.83 | 88,300 | — | — |
| 2004-03-29 | $7.61 | $22.92 | 61,100 | — | — |
| 2004-03-26 | $7.61 | $22.92 | 70,700 | — | — |
| 2004-03-25 | $7.61 | $22.92 | 118,600 | — | — |
| 2004-03-24 | $7.64 | $23.01 | 36,500 | — | — |
| 2004-03-23 | $7.63 | $22.98 | 122,800 | — | — |
| 2004-03-22 | $7.68 | $23.13 | 53,600 | — | — |
| 2004-03-19 | $7.71 | $23.09 | 40,800 | — | — |
| 2004-03-18 | $7.72 | $23.12 | 44,500 | — | — |
| 2004-03-17 | $7.71 | $23.09 | 86,300 | — | — |
| 2004-03-16 | $7.71 | $23.09 | 166,200 | — | — |
| 2004-03-15 | $7.75 | $23.21 | 143,800 | — | — |
| 2004-03-12 | $7.75 | $23.21 | 50,000 | — | — |
| 2004-03-11 | $7.73 | $23.15 | 105,500 | — | — |
| 2004-03-10 | $7.79 | $23.33 | 90,600 | — | — |
| 2004-03-09 | $7.80 | $23.36 | 50,900 | — | — |
| 2004-03-08 | $7.79 | $23.33 | 134,000 | — | — |
| 2004-03-05 | $7.77 | $23.27 | 100,000 | — | — |
| 2004-03-04 | $7.73 | $23.15 | 64,100 | — | — |
| 2004-03-03 | $7.73 | $23.15 | 62,200 | — | — |
| 2004-03-02 | $7.72 | $23.12 | 59,200 | — | — |
| 2004-03-01 | $7.74 | $23.18 | 52,600 | — | — |
| 2004-02-27 | $7.70 | $23.06 | 62,300 | — | — |
| 2004-02-26 | $7.68 | $23.00 | 30,400 | — | — |
| 2004-02-25 | $7.64 | $22.88 | 95,800 | — | — |
| 2004-02-24 | $7.70 | $23.06 | 58,400 | — | — |
| 2004-02-23 | $7.61 | $22.79 | 60,200 | — | — |
| 2004-02-20 | $7.70 | $23.06 | 36,100 | — | — |
| 2004-02-19 | $7.78 | $23.18 | 66,100 | — | — |
| 2004-02-18 | $7.76 | $23.12 | 66,800 | — | — |
| 2004-02-17 | $7.78 | $23.18 | 76,400 | — | — |
| 2004-02-13 | $7.76 | $23.12 | 86,900 | — | — |
| 2004-02-12 | $7.75 | $23.09 | 27,500 | — | — |
| 2004-02-11 | $7.71 | $22.97 | 126,000 | — | — |
| 2004-02-10 | $7.68 | $22.88 | 67,200 | — | — |
| 2004-02-09 | $7.69 | $22.91 | 60,000 | — | — |
| 2004-02-06 | $7.70 | $22.94 | 43,400 | — | — |
| 2004-02-05 | $7.67 | $22.85 | 64,300 | — | — |
| 2004-02-04 | $7.66 | $22.82 | 45,100 | — | — |
| 2004-02-03 | $7.66 | $22.82 | 67,200 | — | — |
| 2004-02-02 | $7.64 | $22.76 | 78,900 | — | — |
| 2004-01-30 | $7.57 | $22.55 | 93,200 | — | — |
| 2004-01-29 | $7.61 | $22.67 | 70,300 | — | — |
| 2004-01-28 | $7.64 | $22.76 | 82,400 | — | — |
| 2004-01-27 | $7.64 | $22.76 | 77,700 | — | — |
| 2004-01-26 | $7.64 | $22.76 | 169,200 | — | — |
| 2004-01-23 | $7.68 | $22.88 | 46,900 | — | — |
| 2004-01-22 | $7.67 | $22.85 | 59,000 | — | — |
| 2004-01-21 | $7.70 | $22.94 | 147,200 | — | — |
| 2004-01-20 | $7.71 | $22.84 | 276,900 | — | — |
| 2004-01-16 | $7.66 | $22.70 | 93,900 | — | — |
| 2004-01-15 | $7.61 | $22.55 | 109,000 | — | — |
| 2004-01-14 | $7.60 | $22.52 | 184,400 | — | — |
| 2004-01-13 | $7.60 | $22.52 | 123,900 | — | — |
| 2004-01-12 | $7.59 | $22.49 | 85,500 | — | — |
| 2004-01-09 | $7.53 | $22.31 | 123,800 | — | — |
| 2004-01-08 | $7.48 | $22.16 | 83,300 | — | — |
| 2004-01-07 | $7.45 | $22.07 | 83,300 | — | — |
| 2004-01-06 | $7.42 | $21.98 | 89,000 | — | — |
| 2004-01-05 | $7.38 | $21.87 | 121,700 | — | — |
| 2004-01-02 | $7.39 | $21.90 | 67,600 | — | — |