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
- 1993-06-08 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 | $8.61 | $8.61 | 262,800 | — | — |
| 2004-12-30 | $8.68 | $8.68 | 254,400 | — | — |
| 2004-12-29 | $8.71 | $8.71 | 654,400 | — | — |
| 2004-12-28 | $8.69 | $8.69 | 594,000 | — | — |
| 2004-12-27 | $8.49 | $8.49 | 365,200 | — | — |
| 2004-12-23 | $8.49 | $8.49 | 208,400 | — | — |
| 2004-12-22 | $8.52 | $8.52 | 345,200 | — | — |
| 2004-12-21 | $8.45 | $8.45 | 279,600 | — | — |
| 2004-12-20 | $8.39 | $8.39 | 522,400 | — | — |
| 2004-12-17 | $8.36 | $8.36 | 1,029,600 | — | — |
| 2004-12-16 | $8.36 | $8.36 | 692,400 | — | — |
| 2004-12-15 | $8.35 | $8.35 | 624,800 | — | — |
| 2004-12-14 | $8.46 | $8.46 | 978,400 | — | — |
| 2004-12-13 | $8.29 | $8.29 | 876,400 | — | — |
| 2004-12-10 | $8.22 | $8.22 | 604,000 | — | — |
| 2004-12-09 | $8.33 | $8.33 | 702,000 | — | — |
| 2004-12-08 | $8.41 | $8.41 | 1,158,000 | — | — |
| 2004-12-07 | $8.42 | $8.42 | 531,600 | — | — |
| 2004-12-06 | $8.59 | $8.59 | 504,400 | — | — |
| 2004-12-03 | $8.66 | $8.66 | 565,600 | — | — |
| 2004-12-02 | $8.75 | $8.75 | 738,400 | — | — |
| 2004-12-01 | $8.86 | $8.86 | 877,600 | — | — |
| 2004-11-30 | $8.89 | $8.89 | 527,200 | — | — |
| 2004-11-29 | $8.82 | $8.82 | 341,600 | — | — |
| 2004-11-26 | $8.81 | $8.81 | 162,800 | — | — |
| 2004-11-24 | $8.74 | $8.73 | 655,600 | — | — |
| 2004-11-23 | $8.74 | $8.73 | 580,400 | — | — |
| 2004-11-22 | $8.60 | $8.60 | 718,400 | — | — |
| 2004-11-19 | $8.51 | $8.51 | 217,600 | — | — |
| 2004-11-18 | $8.64 | $8.64 | 293,200 | — | — |
| 2004-11-17 | $8.78 | $8.78 | 578,400 | — | — |
| 2004-11-16 | $8.65 | $8.65 | 317,200 | — | — |
| 2004-11-15 | $8.82 | $8.82 | 563,200 | — | — |
| 2004-11-12 | $8.88 | $8.88 | 756,400 | — | — |
| 2004-11-11 | $8.80 | $8.80 | 375,200 | — | — |
| 2004-11-10 | $8.65 | $8.65 | 722,800 | — | — |
| 2004-11-09 | $8.60 | $8.60 | 580,800 | — | — |
| 2004-11-08 | $8.58 | $8.58 | 411,200 | — | — |
| 2004-11-05 | $8.65 | $8.65 | 596,800 | — | — |
| 2004-11-04 | $8.73 | $8.73 | 1,438,400 | — | — |
| 2004-11-03 | $8.63 | $8.62 | 3,131,600 | — | — |
| 2004-11-02 | $7.87 | $7.87 | 932,800 | — | — |
| 2004-11-01 | $8.03 | $8.03 | 206,000 | — | — |
| 2004-10-29 | $8.07 | $8.07 | 336,800 | — | — |
| 2004-10-28 | $8.00 | $8.00 | 176,800 | — | — |
| 2004-10-27 | $8.03 | $8.03 | 268,000 | — | — |
| 2004-10-26 | $7.90 | $7.90 | 168,000 | — | — |
| 2004-10-25 | $7.82 | $7.82 | 297,600 | — | — |
| 2004-10-22 | $7.96 | $7.96 | 417,200 | — | — |
| 2004-10-21 | $7.99 | $7.99 | 312,400 | — | — |
| 2004-10-20 | $7.93 | $7.93 | 232,800 | — | — |
| 2004-10-19 | $8.04 | $8.04 | 403,200 | — | — |
| 2004-10-18 | $7.94 | $7.94 | 186,400 | — | — |
| 2004-10-15 | $7.86 | $7.85 | 173,200 | — | — |
| 2004-10-14 | $7.71 | $7.71 | 153,200 | — | — |
| 2004-10-13 | $7.76 | $7.76 | 226,400 | — | — |
| 2004-10-12 | $7.76 | $7.76 | 221,600 | — | — |
| 2004-10-11 | $7.78 | $7.78 | 192,000 | — | — |
| 2004-10-08 | $7.71 | $7.71 | 763,200 | — | — |
| 2004-10-07 | $7.80 | $7.80 | 276,000 | — | — |
| 2004-10-06 | $7.93 | $7.93 | 690,800 | — | — |
| 2004-10-05 | $7.52 | $7.52 | 348,800 | — | — |
| 2004-10-04 | $7.32 | $7.32 | 613,200 | — | — |
| 2004-10-01 | $7.50 | $7.50 | 445,600 | — | — |
| 2004-09-30 | $7.67 | $7.67 | 320,000 | — | — |
| 2004-09-29 | $7.66 | $7.66 | 409,200 | — | — |
| 2004-09-28 | $7.56 | $7.56 | 222,000 | — | — |
| 2004-09-27 | $7.57 | $7.57 | 314,800 | — | — |
| 2004-09-24 | $7.51 | $7.51 | 261,600 | — | — |
| 2004-09-23 | $7.38 | $7.38 | 112,400 | — | — |
| 2004-09-22 | $7.39 | $7.39 | 355,200 | — | — |
| 2004-09-21 | $7.62 | $7.62 | 292,800 | — | — |
| 2004-09-20 | $7.57 | $7.57 | 258,800 | — | — |
| 2004-09-17 | $7.46 | $7.46 | 492,400 | — | — |
| 2004-09-16 | $7.59 | $7.59 | 155,200 | — | — |
| 2004-09-15 | $7.53 | $7.53 | 216,400 | — | — |
| 2004-09-14 | $7.46 | $7.46 | 212,800 | — | — |
| 2004-09-13 | $7.47 | $7.47 | 336,000 | — | — |
| 2004-09-10 | $7.40 | $7.40 | 494,800 | — | — |
| 2004-09-09 | $7.40 | $7.40 | 233,600 | — | — |
| 2004-09-08 | $7.33 | $7.33 | 634,000 | — | — |
| 2004-09-07 | $7.45 | $7.45 | 270,400 | — | — |
| 2004-09-03 | $7.40 | $7.40 | 214,800 | — | — |
| 2004-09-02 | $7.45 | $7.45 | 515,200 | — | — |
| 2004-09-01 | $7.20 | $7.20 | 396,400 | — | — |
| 2004-08-31 | $7.18 | $7.18 | 145,600 | — | — |
| 2004-08-30 | $7.19 | $7.19 | 309,200 | — | — |
| 2004-08-27 | $7.45 | $7.45 | 249,600 | — | — |
| 2004-08-26 | $7.31 | $7.31 | 266,000 | — | — |
| 2004-08-25 | $7.27 | $7.27 | 402,800 | — | — |
| 2004-08-24 | $7.34 | $7.34 | 504,400 | — | — |
| 2004-08-23 | $7.41 | $7.40 | 640,800 | — | — |
| 2004-08-20 | $7.36 | $7.36 | 588,800 | — | — |
| 2004-08-19 | $7.19 | $7.19 | 324,400 | — | — |
| 2004-08-18 | $7.25 | $7.25 | 429,600 | — | — |
| 2004-08-17 | $7.00 | $7.00 | 893,200 | — | — |
| 2004-08-16 | $7.02 | $7.02 | 511,600 | — | — |
| 2004-08-13 | $7.09 | $7.09 | 300,000 | — | — |
| 2004-08-12 | $7.04 | $7.04 | 452,400 | — | — |
| 2004-08-11 | $7.30 | $7.30 | 524,800 | — | — |
| 2004-08-10 | $7.33 | $7.33 | 381,200 | — | — |
| 2004-08-09 | $7.10 | $7.10 | 407,600 | — | — |
| 2004-08-06 | $7.12 | $7.12 | 1,289,600 | — | — |
| 2004-08-05 | $7.28 | $7.28 | 668,400 | — | — |
| 2004-08-04 | $7.43 | $7.43 | 1,479,200 | — | — |
| 2004-08-03 | $7.33 | $7.33 | 1,138,800 | — | — |
| 2004-08-02 | $7.51 | $7.51 | 398,800 | — | — |
| 2004-07-30 | $7.59 | $7.59 | 288,000 | — | — |
| 2004-07-29 | $7.61 | $7.61 | 257,600 | — | — |
| 2004-07-28 | $7.68 | $7.68 | 502,400 | — | — |
| 2004-07-27 | $7.71 | $7.71 | 648,400 | — | — |
| 2004-07-26 | $7.50 | $7.50 | 933,200 | — | — |
| 2004-07-23 | $7.61 | $7.61 | 655,600 | — | — |
| 2004-07-22 | $7.74 | $7.74 | 909,600 | — | — |
| 2004-07-21 | $7.81 | $7.81 | 964,000 | — | — |
| 2004-07-20 | $7.75 | $7.75 | 876,800 | — | — |
| 2004-07-19 | $7.55 | $7.55 | 578,000 | — | — |
| 2004-07-16 | $7.52 | $7.52 | 458,400 | — | — |
| 2004-07-15 | $7.47 | $7.47 | 508,000 | — | — |
| 2004-07-14 | $7.27 | $7.27 | 303,600 | — | — |
| 2004-07-13 | $7.25 | $7.25 | 226,000 | — | — |
| 2004-07-12 | $7.24 | $7.24 | 893,600 | — | — |
| 2004-07-09 | $7.23 | $7.22 | 222,000 | — | — |
| 2004-07-08 | $7.24 | $7.24 | 471,200 | — | — |
| 2004-07-07 | $7.23 | $7.23 | 498,800 | — | — |
| 2004-07-06 | $7.22 | $7.22 | 841,200 | — | — |
| 2004-07-02 | $7.24 | $7.24 | 234,800 | — | — |
| 2004-07-01 | $7.35 | $7.35 | 397,600 | — | — |
| 2004-06-30 | $7.39 | $7.38 | 736,000 | — | — |
| 2004-06-29 | $7.20 | $7.20 | 863,600 | — | — |
| 2004-06-28 | $7.20 | $7.20 | 987,600 | — | — |
| 2004-06-25 | $7.38 | $7.38 | 1,582,000 | — | — |
| 2004-06-24 | $7.43 | $7.43 | 899,200 | — | — |
| 2004-06-23 | $7.32 | $7.32 | 393,200 | — | — |
| 2004-06-22 | $7.27 | $7.27 | 638,400 | — | — |
| 2004-06-21 | $7.29 | $7.29 | 250,800 | — | — |
| 2004-06-18 | $7.32 | $7.32 | 848,000 | — | — |
| 2004-06-17 | $7.33 | $7.33 | 1,068,800 | — | — |
| 2004-06-16 | $7.21 | $7.21 | 474,400 | — | — |
| 2004-06-15 | $7.24 | $7.23 | 314,000 | — | — |
| 2004-06-14 | $7.09 | $7.09 | 416,000 | — | — |
| 2004-06-10 | $7.29 | $7.29 | 386,400 | — | — |
| 2004-06-09 | $7.23 | $7.23 | 419,600 | — | — |
| 2004-06-08 | $7.24 | $7.24 | 535,200 | — | — |
| 2004-06-07 | $7.24 | $7.24 | 756,800 | — | — |
| 2004-06-04 | $7.21 | $7.20 | 448,000 | — | — |
| 2004-06-03 | $7.18 | $7.18 | 659,200 | — | — |
| 2004-06-02 | $7.25 | $7.25 | 553,600 | — | — |
| 2004-06-01 | $7.36 | $7.36 | 828,000 | — | — |
| 2004-05-28 | $7.27 | $7.27 | 342,800 | — | — |
| 2004-05-27 | $7.35 | $7.35 | 750,000 | — | — |
| 2004-05-26 | $7.50 | $7.50 | 899,200 | — | — |
| 2004-05-25 | $7.39 | $7.39 | 677,600 | — | — |
| 2004-05-24 | $7.17 | $7.17 | 708,400 | — | — |
| 2004-05-21 | $7.08 | $7.08 | 1,527,600 | — | — |
| 2004-05-20 | $7.04 | $7.04 | 1,684,400 | — | — |
| 2004-05-19 | $7.28 | $7.28 | 723,200 | — | — |
| 2004-05-18 | $7.44 | $7.44 | 765,600 | — | — |
| 2004-05-17 | $7.44 | $7.44 | 792,000 | — | — |
| 2004-05-14 | $7.46 | $7.46 | 1,667,200 | — | — |
| 2004-05-13 | $7.48 | $7.48 | 1,211,200 | — | — |
| 2004-05-12 | $7.53 | $7.53 | 1,089,600 | — | — |
| 2004-05-11 | $7.82 | $7.82 | 1,114,400 | — | — |
| 2004-05-10 | $7.75 | $7.75 | 1,020,800 | — | — |
| 2004-05-07 | $7.69 | $7.69 | 1,856,000 | — | — |
| 2004-05-06 | $8.19 | $8.19 | 779,600 | — | — |
| 2004-05-05 | $8.33 | $8.33 | 1,243,200 | — | — |
| 2004-05-04 | $8.18 | $8.17 | 618,800 | — | — |
| 2004-05-03 | $8.14 | $8.14 | 1,287,200 | — | — |
| 2004-04-30 | $8.36 | $8.36 | 1,131,200 | — | — |
| 2004-04-29 | $8.30 | $8.30 | 527,600 | — | — |
| 2004-04-28 | $8.27 | $8.27 | 583,200 | — | — |
| 2004-04-27 | $8.52 | $8.52 | 674,400 | — | — |
| 2004-04-26 | $8.36 | $8.36 | 766,000 | — | — |
| 2004-04-23 | $8.44 | $8.44 | 1,494,400 | — | — |
| 2004-04-22 | $8.45 | $8.45 | 2,259,200 | — | — |
| 2004-04-21 | $8.24 | $8.23 | 872,400 | — | — |
| 2004-04-20 | $8.09 | $8.09 | 726,000 | — | — |
| 2004-04-19 | $8.20 | $8.20 | 666,400 | — | — |
| 2004-04-16 | $8.15 | $8.15 | 572,800 | — | — |
| 2004-04-15 | $7.96 | $7.96 | 1,200,800 | — | — |
| 2004-04-14 | $7.93 | $7.93 | 1,665,200 | — | — |
| 2004-04-13 | $8.14 | $8.14 | 1,499,200 | — | — |
| 2004-04-12 | $8.29 | $8.29 | 559,200 | — | — |
| 2004-04-08 | $8.25 | $8.25 | 818,400 | — | — |
| 2004-04-07 | $8.30 | $8.30 | 4,955,200 | — | — |
| 2004-04-06 | $7.77 | $7.77 | 2,661,200 | — | — |
| 2004-04-05 | $8.23 | $8.23 | 1,509,600 | — | — |
| 2004-04-02 | $8.30 | $8.30 | 1,203,600 | — | — |
| 2004-04-01 | $8.21 | $8.21 | 1,511,600 | — | — |
| 2004-03-31 | $8.44 | $8.44 | 1,876,000 | — | — |
| 2004-03-30 | $8.78 | $8.78 | 684,000 | — | — |
| 2004-03-29 | $8.65 | $8.65 | 527,600 | — | — |
| 2004-03-26 | $8.68 | $8.67 | 754,000 | — | — |
| 2004-03-25 | $8.45 | $8.45 | 1,348,400 | — | — |
| 2004-03-24 | $8.51 | $8.50 | 1,186,800 | — | — |
| 2004-03-23 | $8.56 | $8.56 | 688,000 | — | — |
| 2004-03-22 | $8.60 | $8.60 | 651,200 | — | — |
| 2004-03-19 | $8.51 | $8.51 | 538,400 | — | — |
| 2004-03-18 | $8.74 | $8.74 | 692,800 | — | — |
| 2004-03-17 | $8.70 | $8.70 | 486,400 | — | — |
| 2004-03-16 | $8.63 | $8.63 | 596,800 | — | — |
| 2004-03-15 | $8.61 | $8.61 | 310,400 | — | — |
| 2004-03-12 | $8.75 | $8.75 | 542,000 | — | — |
| 2004-03-11 | $8.72 | $8.72 | 660,000 | — | — |
| 2004-03-10 | $8.82 | $8.81 | 420,400 | — | — |
| 2004-03-09 | $8.97 | $8.97 | 364,400 | — | — |
| 2004-03-08 | $9.05 | $9.04 | 425,200 | — | — |
| 2004-03-05 | $9.07 | $9.07 | 737,600 | — | — |
| 2004-03-04 | $9.04 | $9.04 | 484,400 | — | — |
| 2004-03-03 | $8.99 | $8.99 | 504,800 | — | — |
| 2004-03-02 | $9.00 | $9.00 | 1,364,000 | — | — |
| 2004-03-01 | $9.23 | $9.22 | 377,600 | — | — |
| 2004-02-27 | $9.17 | $9.17 | 948,800 | — | — |
| 2004-02-26 | $9.24 | $9.24 | 1,038,000 | — | — |
| 2004-02-25 | $8.99 | $8.98 | 895,200 | — | — |
| 2004-02-24 | $8.90 | $8.90 | 477,200 | — | — |
| 2004-02-23 | $8.88 | $8.88 | 538,000 | — | — |
| 2004-02-20 | $8.92 | $8.91 | 933,600 | — | — |
| 2004-02-19 | $8.74 | $8.74 | 271,200 | — | — |
| 2004-02-18 | $8.88 | $8.88 | 304,400 | — | — |
| 2004-02-17 | $8.89 | $8.89 | 287,600 | — | — |
| 2004-02-13 | $8.80 | $8.80 | 447,200 | — | — |
| 2004-02-12 | $8.85 | $8.85 | 483,600 | — | — |
| 2004-02-11 | $8.95 | $8.94 | 497,200 | — | — |
| 2004-02-10 | $8.75 | $8.75 | 679,200 | — | — |
| 2004-02-09 | $8.75 | $8.75 | 329,600 | — | — |
| 2004-02-06 | $8.70 | $8.70 | 466,400 | — | — |
| 2004-02-05 | $8.56 | $8.55 | 265,600 | — | — |
| 2004-02-04 | $8.43 | $8.43 | 530,400 | — | — |
| 2004-02-03 | $8.66 | $8.66 | 1,192,800 | — | — |
| 2004-02-02 | $8.46 | $8.46 | 330,800 | — | — |
| 2004-01-30 | $8.50 | $8.50 | 419,600 | — | — |
| 2004-01-29 | $8.51 | $8.51 | 268,800 | — | — |
| 2004-01-28 | $8.26 | $8.26 | 337,200 | — | — |
| 2004-01-27 | $8.40 | $8.40 | 794,000 | — | — |
| 2004-01-26 | $8.38 | $8.37 | 645,200 | — | — |
| 2004-01-23 | $8.38 | $8.37 | 619,600 | — | — |
| 2004-01-22 | $8.30 | $8.29 | 525,200 | — | — |
| 2004-01-21 | $8.30 | $8.30 | 432,400 | — | — |
| 2004-01-20 | $8.25 | $8.25 | 356,400 | — | — |
| 2004-01-16 | $8.20 | $8.20 | 274,400 | — | — |
| 2004-01-15 | $8.15 | $8.15 | 441,600 | — | — |
| 2004-01-14 | $8.09 | $8.09 | 520,400 | — | — |
| 2004-01-13 | $8.10 | $8.10 | 678,400 | — | — |
| 2004-01-12 | $8.04 | $8.03 | 617,600 | — | — |
| 2004-01-09 | $7.95 | $7.95 | 726,000 | — | — |
| 2004-01-08 | $8.02 | $8.02 | 563,200 | — | — |
| 2004-01-07 | $8.03 | $8.03 | 1,372,400 | — | — |
| 2004-01-06 | $8.24 | $8.23 | 659,600 | — | — |
| 2004-01-05 | $8.18 | $8.18 | 674,400 | — | — |
| 2004-01-02 | $8.37 | $8.37 | 496,000 | — | — |