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
- 1998-02-12 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 | $8.00 | $8.00 | 154,400 | — | — |
| 2004-12-30 | $8.20 | $8.20 | 431,800 | — | — |
| 2004-12-29 | $8.15 | $8.15 | 325,000 | — | — |
| 2004-12-28 | $8.15 | $8.15 | 321,800 | — | — |
| 2004-12-27 | $7.95 | $7.95 | 270,600 | — | — |
| 2004-12-23 | $7.95 | $7.95 | 214,600 | — | — |
| 2004-12-22 | $8.00 | $8.00 | 540,000 | — | — |
| 2004-12-21 | $7.80 | $7.80 | 383,900 | — | — |
| 2004-12-20 | $7.66 | $7.66 | 408,000 | — | — |
| 2004-12-17 | $7.90 | $7.90 | 573,800 | — | — |
| 2004-12-16 | $7.95 | $7.95 | 837,800 | — | — |
| 2004-12-15 | $7.74 | $7.74 | 639,400 | — | — |
| 2004-12-14 | $7.70 | $7.70 | 530,200 | — | — |
| 2004-12-13 | $7.60 | $7.60 | 906,100 | — | — |
| 2004-12-10 | $7.50 | $7.50 | 1,953,000 | — | — |
| 2004-12-09 | $7.67 | $7.67 | 408,700 | — | — |
| 2004-12-08 | $7.80 | $7.80 | 604,600 | — | — |
| 2004-12-07 | $7.86 | $7.86 | 658,000 | — | — |
| 2004-12-06 | $8.14 | $8.14 | 1,001,600 | — | — |
| 2004-12-03 | $8.20 | $8.20 | 1,021,800 | — | — |
| 2004-12-02 | $7.99 | $7.99 | 847,300 | — | — |
| 2004-12-01 | $8.06 | $8.06 | 1,189,000 | — | — |
| 2004-11-30 | $7.71 | $7.71 | 721,100 | — | — |
| 2004-11-29 | $7.73 | $7.73 | 488,400 | — | — |
| 2004-11-26 | $7.72 | $7.72 | 128,800 | — | — |
| 2004-11-24 | $7.64 | $7.64 | 517,600 | — | — |
| 2004-11-23 | $7.52 | $7.52 | 1,095,700 | — | — |
| 2004-11-22 | $7.65 | $7.65 | 1,435,700 | — | — |
| 2004-11-19 | $7.67 | $7.67 | 693,900 | — | — |
| 2004-11-18 | $7.65 | $7.65 | 572,600 | — | — |
| 2004-11-17 | $7.72 | $7.72 | 1,056,000 | — | — |
| 2004-11-16 | $7.85 | $7.85 | 720,600 | — | — |
| 2004-11-15 | $7.79 | $7.79 | 608,800 | — | — |
| 2004-11-12 | $7.58 | $7.58 | 433,300 | — | — |
| 2004-11-11 | $7.44 | $7.44 | 373,100 | — | — |
| 2004-11-10 | $7.34 | $7.34 | 345,900 | — | — |
| 2004-11-09 | $7.38 | $7.38 | 723,600 | — | — |
| 2004-11-08 | $7.46 | $7.46 | 930,800 | — | — |
| 2004-11-05 | $7.20 | $7.20 | 671,200 | — | — |
| 2004-11-04 | $6.83 | $6.83 | 532,200 | — | — |
| 2004-11-03 | $6.66 | $6.66 | 1,285,200 | — | — |
| 2004-11-02 | $6.85 | $6.85 | 435,700 | — | — |
| 2004-11-01 | $6.94 | $6.94 | 410,300 | — | — |
| 2004-10-29 | $6.72 | $6.72 | 306,900 | — | — |
| 2004-10-28 | $6.63 | $6.63 | 322,000 | — | — |
| 2004-10-27 | $6.60 | $6.60 | 575,100 | — | — |
| 2004-10-26 | $6.46 | $6.46 | 339,600 | — | — |
| 2004-10-25 | $6.53 | $6.53 | 296,000 | — | — |
| 2004-10-22 | $6.40 | $6.40 | 334,900 | — | — |
| 2004-10-21 | $6.60 | $6.60 | 657,700 | — | — |
| 2004-10-20 | $6.39 | $6.39 | 377,800 | — | — |
| 2004-10-19 | $6.45 | $6.45 | 288,800 | — | — |
| 2004-10-18 | $6.65 | $6.65 | 438,100 | — | — |
| 2004-10-15 | $6.68 | $6.68 | 1,698,000 | — | — |
| 2004-10-14 | $6.17 | $6.17 | 352,400 | — | — |
| 2004-10-13 | $6.27 | $6.27 | 831,200 | — | — |
| 2004-10-12 | $6.29 | $6.29 | 666,500 | — | — |
| 2004-10-11 | $6.34 | $6.34 | 276,900 | — | — |
| 2004-10-08 | $6.35 | $6.35 | 590,900 | — | — |
| 2004-10-07 | $6.54 | $6.54 | 828,800 | — | — |
| 2004-10-06 | $6.56 | $6.56 | 1,089,500 | — | — |
| 2004-10-05 | $6.37 | $6.37 | 949,100 | — | — |
| 2004-10-04 | $6.30 | $6.30 | 1,402,100 | — | — |
| 2004-10-01 | $6.00 | $6.00 | 6,345,000 | — | — |
| 2004-09-30 | $6.05 | $6.05 | 1,010,900 | — | — |
| 2004-09-29 | $6.02 | $6.02 | 1,089,400 | — | — |
| 2004-09-28 | $6.31 | $6.31 | 1,531,800 | — | — |
| 2004-09-27 | $5.97 | $5.97 | 574,600 | — | — |
| 2004-09-24 | $6.06 | $6.06 | 567,900 | — | — |
| 2004-09-23 | $6.23 | $6.23 | 1,169,000 | — | — |
| 2004-09-22 | $6.44 | $6.44 | 1,184,700 | — | — |
| 2004-09-21 | $7.05 | $7.05 | 541,500 | — | — |
| 2004-09-20 | $7.24 | $7.24 | 1,394,300 | — | — |
| 2004-09-17 | $7.19 | $7.19 | 648,400 | — | — |
| 2004-09-16 | $7.20 | $7.20 | 432,000 | — | — |
| 2004-09-15 | $7.02 | $7.02 | 430,600 | — | — |
| 2004-09-14 | $7.04 | $7.04 | 213,300 | — | — |
| 2004-09-13 | $7.14 | $7.14 | 262,700 | — | — |
| 2004-09-10 | $7.06 | $7.06 | 348,000 | — | — |
| 2004-09-09 | $7.02 | $7.02 | 667,000 | — | — |
| 2004-09-08 | $6.66 | $6.66 | 382,200 | — | — |
| 2004-09-07 | $6.87 | $6.87 | 267,100 | — | — |
| 2004-09-03 | $6.68 | $6.68 | 189,500 | — | — |
| 2004-09-02 | $6.72 | $6.72 | 210,100 | — | — |
| 2004-09-01 | $6.55 | $6.55 | 299,800 | — | — |
| 2004-08-31 | $6.42 | $6.42 | 714,000 | — | — |
| 2004-08-30 | $6.25 | $6.25 | 320,100 | — | — |
| 2004-08-27 | $6.34 | $6.34 | 615,900 | — | — |
| 2004-08-26 | $6.49 | $6.49 | 287,300 | — | — |
| 2004-08-25 | $6.68 | $6.68 | 342,200 | — | — |
| 2004-08-24 | $6.69 | $6.69 | 593,900 | — | — |
| 2004-08-23 | $6.62 | $6.62 | 591,400 | — | — |
| 2004-08-20 | $6.56 | $6.56 | 393,200 | — | — |
| 2004-08-19 | $6.53 | $6.53 | 488,200 | — | — |
| 2004-08-18 | $6.39 | $6.39 | 536,000 | — | — |
| 2004-08-17 | $6.19 | $6.19 | 416,700 | — | — |
| 2004-08-16 | $6.20 | $6.20 | 151,000 | — | — |
| 2004-08-13 | $6.01 | $6.01 | 397,900 | — | — |
| 2004-08-12 | $6.12 | $6.12 | 470,900 | — | — |
| 2004-08-11 | $6.08 | $6.08 | 420,500 | — | — |
| 2004-08-10 | $6.25 | $6.25 | 419,500 | — | — |
| 2004-08-09 | $6.05 | $6.05 | 409,400 | — | — |
| 2004-08-06 | $6.11 | $6.11 | 584,900 | — | — |
| 2004-08-05 | $6.13 | $6.13 | 358,300 | — | — |
| 2004-08-04 | $6.15 | $6.15 | 468,500 | — | — |
| 2004-08-03 | $6.11 | $6.11 | 506,000 | — | — |
| 2004-08-02 | $6.38 | $6.38 | 447,600 | — | — |
| 2004-07-30 | $6.28 | $6.28 | 421,900 | — | — |
| 2004-07-29 | $6.26 | $6.26 | 647,700 | — | — |
| 2004-07-28 | $6.00 | $6.00 | 641,200 | — | — |
| 2004-07-27 | $6.07 | $6.07 | 823,000 | — | — |
| 2004-07-26 | $5.70 | $5.70 | 1,366,700 | — | — |
| 2004-07-23 | $5.76 | $5.76 | 633,700 | — | — |
| 2004-07-22 | $5.96 | $5.96 | 397,200 | — | — |
| 2004-07-21 | $5.86 | $5.86 | 422,700 | — | — |
| 2004-07-20 | $6.06 | $6.06 | 623,800 | — | — |
| 2004-07-19 | $5.93 | $5.93 | 492,100 | — | — |
| 2004-07-16 | $5.85 | $5.85 | 720,800 | — | — |
| 2004-07-15 | $5.94 | $5.94 | 483,400 | — | — |
| 2004-07-14 | $5.81 | $5.81 | 439,700 | — | — |
| 2004-07-13 | $5.84 | $5.84 | 677,500 | — | — |
| 2004-07-12 | $5.90 | $5.90 | 426,600 | — | — |
| 2004-07-09 | $5.83 | $5.83 | 697,200 | — | — |
| 2004-07-08 | $5.88 | $5.88 | 916,700 | — | — |
| 2004-07-07 | $5.90 | $5.90 | 680,900 | — | — |
| 2004-07-06 | $5.92 | $5.92 | 342,700 | — | — |
| 2004-07-02 | $6.19 | $6.19 | 453,700 | — | — |
| 2004-07-01 | $6.20 | $6.20 | 698,800 | — | — |
| 2004-06-30 | $6.22 | $6.22 | 1,057,400 | — | — |
| 2004-06-29 | $6.21 | $6.21 | 705,200 | — | — |
| 2004-06-28 | $6.01 | $6.01 | 762,900 | — | — |
| 2004-06-25 | $6.46 | $6.46 | 861,700 | — | — |
| 2004-06-24 | $6.04 | $6.04 | 1,081,200 | — | — |
| 2004-06-23 | $5.86 | $5.86 | 1,092,400 | — | — |
| 2004-06-22 | $5.49 | $5.49 | 910,200 | — | — |
| 2004-06-21 | $5.37 | $5.37 | 215,600 | — | — |
| 2004-06-18 | $5.43 | $5.43 | 420,400 | — | — |
| 2004-06-17 | $5.48 | $5.48 | 669,000 | — | — |
| 2004-06-16 | $5.25 | $5.25 | 554,100 | — | — |
| 2004-06-15 | $5.26 | $5.26 | 1,319,000 | — | — |
| 2004-06-14 | $5.28 | $5.28 | 654,400 | — | — |
| 2004-06-10 | $5.44 | $5.44 | 935,400 | — | — |
| 2004-06-09 | $5.35 | $5.35 | 578,500 | — | — |
| 2004-06-08 | $5.48 | $5.48 | 603,100 | — | — |
| 2004-06-07 | $5.45 | $5.45 | 566,100 | — | — |
| 2004-06-04 | $5.25 | $5.25 | 397,500 | — | — |
| 2004-06-03 | $5.24 | $5.24 | 532,100 | — | — |
| 2004-06-02 | $5.44 | $5.44 | 452,300 | — | — |
| 2004-06-01 | $5.40 | $5.40 | 448,000 | — | — |
| 2004-05-28 | $5.30 | $5.30 | 344,700 | — | — |
| 2004-05-27 | $5.33 | $5.33 | 489,400 | — | — |
| 2004-05-26 | $5.47 | $5.47 | 657,300 | — | — |
| 2004-05-25 | $5.46 | $5.46 | 945,700 | — | — |
| 2004-05-24 | $5.20 | $5.20 | 541,900 | — | — |
| 2004-05-21 | $5.15 | $5.15 | 443,100 | — | — |
| 2004-05-20 | $5.11 | $5.11 | 406,700 | — | — |
| 2004-05-19 | $5.05 | $5.05 | 758,400 | — | — |
| 2004-05-18 | $5.02 | $5.02 | 1,783,600 | — | — |
| 2004-05-17 | $5.01 | $5.01 | 525,900 | — | — |
| 2004-05-14 | $5.12 | $5.12 | 733,700 | — | — |
| 2004-05-13 | $5.02 | $5.02 | 1,043,100 | — | — |
| 2004-05-12 | $5.05 | $5.05 | 1,004,900 | — | — |
| 2004-05-11 | $5.16 | $5.16 | 1,230,700 | — | — |
| 2004-05-10 | $4.83 | $4.83 | 1,046,300 | — | — |
| 2004-05-07 | $5.05 | $5.05 | 650,300 | — | — |
| 2004-05-06 | $5.27 | $5.27 | 1,107,900 | — | — |
| 2004-05-05 | $5.38 | $5.38 | 2,276,100 | — | — |
| 2004-05-04 | $5.66 | $5.66 | 1,254,100 | — | — |
| 2004-05-03 | $5.58 | $5.58 | 1,023,600 | — | — |
| 2004-04-30 | $5.47 | $5.47 | 1,183,800 | — | — |
| 2004-04-29 | $5.67 | $5.67 | 1,593,500 | — | — |
| 2004-04-28 | $5.85 | $5.85 | 2,282,700 | — | — |
| 2004-04-27 | $6.34 | $6.34 | 2,081,000 | — | — |
| 2004-04-26 | $6.69 | $6.69 | 537,000 | — | — |
| 2004-04-23 | $6.74 | $6.74 | 924,800 | — | — |
| 2004-04-22 | $6.70 | $6.70 | 625,000 | — | — |
| 2004-04-21 | $6.41 | $6.41 | 401,400 | — | — |
| 2004-04-20 | $6.35 | $6.35 | 959,100 | — | — |
| 2004-04-19 | $6.29 | $6.29 | 1,216,800 | — | — |
| 2004-04-16 | $6.24 | $6.24 | 931,200 | — | — |
| 2004-04-15 | $6.35 | $6.35 | 705,200 | — | — |
| 2004-04-14 | $6.63 | $6.63 | 533,600 | — | — |
| 2004-04-13 | $6.63 | $6.63 | 551,500 | — | — |
| 2004-04-12 | $6.86 | $6.86 | 303,000 | — | — |
| 2004-04-08 | $6.79 | $6.79 | 380,800 | — | — |
| 2004-04-07 | $6.85 | $6.85 | 526,200 | — | — |
| 2004-04-06 | $6.91 | $6.91 | 381,200 | — | — |
| 2004-04-05 | $7.14 | $7.14 | 511,400 | — | — |
| 2004-04-02 | $7.04 | $7.04 | 857,100 | — | — |
| 2004-04-01 | $6.92 | $6.92 | 538,800 | — | — |
| 2004-03-31 | $7.08 | $7.08 | 827,300 | — | — |
| 2004-03-30 | $7.09 | $7.09 | 635,400 | — | — |
| 2004-03-29 | $6.95 | $6.95 | 656,600 | — | — |
| 2004-03-26 | $6.85 | $6.85 | 1,496,100 | — | — |
| 2004-03-25 | $6.64 | $6.64 | 874,100 | — | — |
| 2004-03-24 | $6.56 | $6.56 | 1,107,600 | — | — |
| 2004-03-23 | $6.67 | $6.67 | 656,800 | — | — |
| 2004-03-22 | $6.70 | $6.70 | 1,132,300 | — | — |
| 2004-03-19 | $6.75 | $6.75 | 1,094,900 | — | — |
| 2004-03-18 | $7.01 | $7.01 | 1,900,900 | — | — |
| 2004-03-17 | $7.42 | $7.42 | 621,400 | — | — |
| 2004-03-16 | $7.27 | $7.27 | 965,200 | — | — |
| 2004-03-15 | $7.27 | $7.27 | 1,096,100 | — | — |
| 2004-03-12 | $7.68 | $7.68 | 443,400 | — | — |
| 2004-03-11 | $7.38 | $7.38 | 1,069,300 | — | — |
| 2004-03-10 | $7.55 | $7.55 | 789,500 | — | — |
| 2004-03-09 | $7.80 | $7.80 | 1,087,200 | — | — |
| 2004-03-08 | $8.02 | $8.02 | 439,400 | — | — |
| 2004-03-05 | $8.20 | $8.20 | 693,500 | — | — |
| 2004-03-04 | $8.30 | $8.30 | 386,900 | — | — |
| 2004-03-03 | $8.32 | $8.32 | 624,500 | — | — |
| 2004-03-02 | $8.21 | $8.21 | 2,715,200 | — | — |
| 2004-03-01 | $8.63 | $8.63 | 868,000 | — | — |
| 2004-02-27 | $8.60 | $8.60 | 804,000 | — | — |
| 2004-02-26 | $8.58 | $8.58 | 2,063,400 | — | — |
| 2004-02-25 | $8.61 | $8.61 | 496,400 | — | — |
| 2004-02-24 | $8.43 | $8.43 | 537,200 | — | — |
| 2004-02-23 | $8.60 | $8.60 | 330,200 | — | — |
| 2004-02-20 | $8.72 | $8.72 | 313,800 | — | — |
| 2004-02-19 | $8.74 | $8.74 | 307,600 | — | — |
| 2004-02-18 | $8.97 | $8.97 | 394,200 | — | — |
| 2004-02-17 | $9.05 | $9.05 | 669,300 | — | — |
| 2004-02-13 | $9.07 | $9.07 | 329,400 | — | — |
| 2004-02-12 | $9.12 | $9.12 | 722,900 | — | — |
| 2004-02-11 | $9.26 | $9.26 | 694,600 | — | — |
| 2004-02-10 | $8.95 | $8.95 | 440,500 | — | — |
| 2004-02-09 | $8.85 | $8.85 | 878,100 | — | — |
| 2004-02-06 | $8.77 | $8.77 | 684,300 | — | — |
| 2004-02-05 | $8.33 | $8.33 | 700,200 | — | — |
| 2004-02-04 | $8.26 | $8.26 | 1,276,200 | — | — |
| 2004-02-03 | $8.45 | $8.45 | 899,300 | — | — |
| 2004-02-02 | $8.21 | $8.21 | 488,000 | — | — |
| 2004-01-30 | $8.18 | $8.18 | 447,500 | — | — |
| 2004-01-29 | $8.27 | $8.27 | 715,900 | — | — |
| 2004-01-28 | $8.32 | $8.32 | 436,600 | — | — |
| 2004-01-27 | $8.50 | $8.50 | 596,200 | — | — |
| 2004-01-26 | $8.58 | $8.58 | 2,394,800 | — | — |
| 2004-01-23 | $8.63 | $8.63 | 471,900 | — | — |
| 2004-01-22 | $8.57 | $8.57 | 897,400 | — | — |
| 2004-01-21 | $9.02 | $9.02 | 2,163,300 | — | — |
| 2004-01-20 | $9.10 | $9.10 | 2,750,100 | — | — |
| 2004-01-16 | $8.54 | $8.54 | 498,800 | — | — |
| 2004-01-15 | $8.32 | $8.32 | 478,400 | — | — |
| 2004-01-14 | $8.26 | $8.26 | 824,700 | — | — |
| 2004-01-13 | $8.21 | $8.21 | 1,537,700 | — | — |
| 2004-01-12 | $7.64 | $7.64 | 531,900 | — | — |
| 2004-01-09 | $7.47 | $7.47 | 694,900 | — | — |
| 2004-01-08 | $7.69 | $7.69 | 236,100 | — | — |
| 2004-01-07 | $7.68 | $7.68 | 1,081,600 | — | — |
| 2004-01-06 | $7.47 | $7.47 | 591,100 | — | — |
| 2004-01-05 | $7.56 | $7.56 | 1,207,100 | — | — |
| 2004-01-02 | $7.28 | $7.28 | 629,400 | — | — |