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
- 1983-12-13 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 | $8.36 | $8.36 | 23,800 | — | — |
| 2004-12-30 | $8.49 | $8.49 | 16,400 | — | — |
| 2004-12-29 | $8.51 | $8.51 | 2,100 | — | — |
| 2004-12-28 | $8.64 | $8.64 | 13,500 | — | — |
| 2004-12-27 | $8.61 | $8.61 | 9,200 | — | — |
| 2004-12-23 | $8.64 | $8.64 | 300 | — | — |
| 2004-12-22 | $8.62 | $8.62 | 9,100 | — | — |
| 2004-12-21 | $8.53 | $8.53 | 7,900 | — | — |
| 2004-12-20 | $8.65 | $8.65 | 19,600 | — | — |
| 2004-12-17 | $8.41 | $8.41 | 11,000 | — | — |
| 2004-12-16 | $8.31 | $8.31 | 1,800 | — | — |
| 2004-12-15 | $8.57 | $8.57 | 4,800 | — | — |
| 2004-12-14 | $8.45 | $8.45 | 4,300 | — | — |
| 2004-12-13 | $8.45 | $8.45 | 7,000 | — | — |
| 2004-12-10 | $8.38 | $8.38 | 10,700 | — | — |
| 2004-12-09 | $8.30 | $8.30 | 5,400 | — | — |
| 2004-12-08 | $8.15 | $8.15 | 7,100 | — | — |
| 2004-12-07 | $7.95 | $7.95 | 18,700 | — | — |
| 2004-12-06 | $8.35 | $8.35 | 4,000 | — | — |
| 2004-12-03 | $8.32 | $8.32 | 2,300 | — | — |
| 2004-12-02 | $8.59 | $8.59 | 5,000 | — | — |
| 2004-12-01 | $8.55 | $8.55 | 13,400 | — | — |
| 2004-11-30 | $8.41 | $8.41 | 2,600 | — | — |
| 2004-11-29 | $8.53 | $8.53 | 8,000 | — | — |
| 2004-11-26 | $8.34 | $8.34 | 500 | — | — |
| 2004-11-24 | $8.40 | $8.40 | 5,600 | — | — |
| 2004-11-23 | $8.35 | $8.35 | 4,600 | — | — |
| 2004-11-22 | $8.40 | $8.40 | 7,700 | — | — |
| 2004-11-19 | $8.20 | $8.20 | 2,500 | — | — |
| 2004-11-18 | $8.40 | $8.40 | 1,500 | — | — |
| 2004-11-17 | $8.45 | $8.45 | 47,100 | — | — |
| 2004-11-16 | $8.29 | $8.29 | 3,000 | — | — |
| 2004-11-15 | $8.54 | $8.54 | 1,000 | — | — |
| 2004-11-12 | $8.80 | $8.80 | 17,200 | — | — |
| 2004-11-11 | $8.80 | $8.80 | 11,800 | — | — |
| 2004-11-10 | $8.69 | $8.69 | 13,900 | — | — |
| 2004-11-09 | $8.50 | $8.50 | 4,800 | — | — |
| 2004-11-08 | $8.05 | $8.05 | 7,400 | — | — |
| 2004-11-05 | $8.20 | $8.20 | 6,000 | — | — |
| 2004-11-04 | $8.15 | $8.15 | 6,400 | — | — |
| 2004-11-03 | $8.09 | $8.09 | 5,600 | — | — |
| 2004-11-02 | $7.90 | $7.90 | 14,100 | — | — |
| 2004-11-01 | $8.10 | $8.10 | 6,000 | — | — |
| 2004-10-29 | $8.31 | $8.31 | 24,800 | — | — |
| 2004-10-28 | $8.25 | $8.25 | 6,100 | — | — |
| 2004-10-27 | $8.40 | $8.40 | 15,400 | — | — |
| 2004-10-26 | $8.24 | $8.24 | 8,400 | — | — |
| 2004-10-25 | $8.00 | $8.00 | 5,100 | — | — |
| 2004-10-22 | $7.70 | $7.70 | 5,800 | — | — |
| 2004-10-21 | $8.11 | $8.11 | 3,200 | — | — |
| 2004-10-20 | $8.05 | $8.05 | 2,200 | — | — |
| 2004-10-19 | $7.95 | $7.95 | 3,700 | — | — |
| 2004-10-18 | $8.10 | $8.10 | 6,300 | — | — |
| 2004-10-15 | $8.10 | $8.10 | 4,300 | — | — |
| 2004-10-14 | $7.55 | $7.55 | 7,400 | — | — |
| 2004-10-13 | $7.70 | $7.70 | 5,300 | — | — |
| 2004-10-12 | $8.05 | $8.05 | 2,200 | — | — |
| 2004-10-11 | $7.90 | $7.90 | 3,700 | — | — |
| 2004-10-08 | $7.82 | $7.82 | 4,600 | — | — |
| 2004-10-07 | $7.90 | $7.90 | 2,800 | — | — |
| 2004-10-06 | $8.19 | $8.19 | 12,500 | — | — |
| 2004-10-05 | $8.20 | $8.20 | 900 | — | — |
| 2004-10-04 | $8.30 | $8.30 | 10,700 | — | — |
| 2004-10-01 | $8.35 | $8.35 | 41,400 | — | — |
| 2004-09-30 | $8.00 | $8.00 | 3,300 | — | — |
| 2004-09-29 | $8.04 | $8.04 | 4,700 | — | — |
| 2004-09-28 | $7.75 | $7.75 | 2,500 | — | — |
| 2004-09-27 | $7.72 | $7.72 | 2,700 | — | — |
| 2004-09-24 | $7.75 | $7.75 | 300 | — | — |
| 2004-09-23 | $7.75 | $7.75 | 5,100 | — | — |
| 2004-09-22 | $7.80 | $7.80 | 12,600 | — | — |
| 2004-09-21 | $8.30 | $8.30 | 4,400 | — | — |
| 2004-09-20 | $8.10 | $8.10 | 2,400 | — | — |
| 2004-09-17 | $8.10 | $8.10 | 17,500 | — | — |
| 2004-09-16 | $8.25 | $8.25 | 3,600 | — | — |
| 2004-09-15 | $7.99 | $7.99 | 1,400 | — | — |
| 2004-09-14 | $8.06 | $8.06 | 22,400 | — | — |
| 2004-09-13 | $8.25 | $8.25 | 2,700 | — | — |
| 2004-09-10 | $8.20 | $8.20 | 4,100 | — | — |
| 2004-09-09 | $8.07 | $8.07 | 30,100 | — | — |
| 2004-09-08 | $7.95 | $7.95 | 5,400 | — | — |
| 2004-09-07 | $7.85 | $7.85 | 6,900 | — | — |
| 2004-09-03 | $7.91 | $7.91 | 14,400 | — | — |
| 2004-09-02 | $7.70 | $7.70 | 4,300 | — | — |
| 2004-09-01 | $7.59 | $7.59 | 15,500 | — | — |
| 2004-08-31 | $7.75 | $7.75 | 4,800 | — | — |
| 2004-08-30 | $7.64 | $7.64 | 3,800 | — | — |
| 2004-08-27 | $7.69 | $7.69 | 3,400 | — | — |
| 2004-08-26 | $7.55 | $7.55 | 1,900 | — | — |
| 2004-08-25 | $7.66 | $7.66 | 3,100 | — | — |
| 2004-08-24 | $7.65 | $7.65 | 2,500 | — | — |
| 2004-08-23 | $7.65 | $7.65 | 12,800 | — | — |
| 2004-08-20 | $7.78 | $7.78 | 11,600 | — | — |
| 2004-08-19 | $7.60 | $7.60 | 2,900 | — | — |
| 2004-08-18 | $7.65 | $7.65 | 6,300 | — | — |
| 2004-08-17 | $7.62 | $7.62 | 2,800 | — | — |
| 2004-08-16 | $7.71 | $7.71 | 9,800 | — | — |
| 2004-08-13 | $7.72 | $7.72 | 4,800 | — | — |
| 2004-08-12 | $7.63 | $7.63 | 7,000 | — | — |
| 2004-08-11 | $7.75 | $7.75 | 8,700 | — | — |
| 2004-08-10 | $7.77 | $7.77 | 8,200 | — | — |
| 2004-08-09 | $7.47 | $7.47 | 17,000 | — | — |
| 2004-08-06 | $7.58 | $7.58 | 11,600 | — | — |
| 2004-08-05 | $7.76 | $7.76 | 18,900 | — | — |
| 2004-08-04 | $7.95 | $7.95 | 17,500 | — | — |
| 2004-08-03 | $7.77 | $7.77 | 12,600 | — | — |
| 2004-08-02 | $7.80 | $7.80 | 14,500 | — | — |
| 2004-07-30 | $7.85 | $7.85 | 4,200 | — | — |
| 2004-07-29 | $7.81 | $7.81 | 30,300 | — | — |
| 2004-07-28 | $7.55 | $7.55 | 9,500 | — | — |
| 2004-07-27 | $7.60 | $7.60 | 5,900 | — | — |
| 2004-07-26 | $7.45 | $7.45 | 14,100 | — | — |
| 2004-07-23 | $7.50 | $7.50 | 8,900 | — | — |
| 2004-07-22 | $7.60 | $7.60 | 11,700 | — | — |
| 2004-07-21 | $7.60 | $7.60 | 13,500 | — | — |
| 2004-07-20 | $7.68 | $7.68 | 20,500 | — | — |
| 2004-07-19 | $7.50 | $7.50 | 8,100 | — | — |
| 2004-07-16 | $7.59 | $7.59 | 10,200 | — | — |
| 2004-07-15 | $7.69 | $7.69 | 3,900 | — | — |
| 2004-07-14 | $7.75 | $7.75 | 3,900 | — | — |
| 2004-07-13 | $7.78 | $7.78 | 4,600 | — | — |
| 2004-07-12 | $7.90 | $7.90 | 3,500 | — | — |
| 2004-07-09 | $7.95 | $7.95 | 6,100 | — | — |
| 2004-07-08 | $7.96 | $7.96 | 19,200 | — | — |
| 2004-07-07 | $7.95 | $7.95 | 8,600 | — | — |
| 2004-07-06 | $7.97 | $7.97 | 7,700 | — | — |
| 2004-07-02 | $8.31 | $8.31 | 3,400 | — | — |
| 2004-07-01 | $8.31 | $8.31 | 11,300 | — | — |
| 2004-06-30 | $8.70 | $8.70 | 10,000 | — | — |
| 2004-06-29 | $8.49 | $8.49 | 24,200 | — | — |
| 2004-06-28 | $8.40 | $8.40 | 15,200 | — | — |
| 2004-06-25 | $8.45 | $8.45 | 86,200 | — | — |
| 2004-06-24 | $8.15 | $8.15 | 10,900 | — | — |
| 2004-06-23 | $8.05 | $8.05 | 11,400 | — | — |
| 2004-06-22 | $7.95 | $7.95 | 16,200 | — | — |
| 2004-06-21 | $8.18 | $8.18 | 5,600 | — | — |
| 2004-06-18 | $8.13 | $8.13 | 23,400 | — | — |
| 2004-06-17 | $8.10 | $8.10 | 5,700 | — | — |
| 2004-06-16 | $8.10 | $8.10 | 12,600 | — | — |
| 2004-06-15 | $8.10 | $8.10 | 15,200 | — | — |
| 2004-06-14 | $7.83 | $7.83 | 29,600 | — | — |
| 2004-06-10 | $8.20 | $8.20 | 22,900 | — | — |
| 2004-06-09 | $8.27 | $8.27 | 10,300 | — | — |
| 2004-06-08 | $8.30 | $8.30 | 2,900 | — | — |
| 2004-06-07 | $8.44 | $8.44 | 8,400 | — | — |
| 2004-06-04 | $7.98 | $7.98 | 8,400 | — | — |
| 2004-06-03 | $8.01 | $8.01 | 8,800 | — | — |
| 2004-06-02 | $8.28 | $8.28 | 5,900 | — | — |
| 2004-06-01 | $8.32 | $8.32 | 17,200 | — | — |
| 2004-05-28 | $8.44 | $8.44 | 42,700 | — | — |
| 2004-05-27 | $8.43 | $8.43 | 29,500 | — | — |
| 2004-05-26 | $8.32 | $8.32 | 7,500 | — | — |
| 2004-05-25 | $8.47 | $8.47 | 11,300 | — | — |
| 2004-05-24 | $8.26 | $8.26 | 12,700 | — | — |
| 2004-05-21 | $7.92 | $7.92 | 12,900 | — | — |
| 2004-05-20 | $7.68 | $7.68 | 14,300 | — | — |
| 2004-05-19 | $7.80 | $7.80 | 10,700 | — | — |
| 2004-05-18 | $7.75 | $7.75 | 10,700 | — | — |
| 2004-05-17 | $7.72 | $7.72 | 23,300 | — | — |
| 2004-05-14 | $7.70 | $7.70 | 14,900 | — | — |
| 2004-05-13 | $7.60 | $7.60 | 17,000 | — | — |
| 2004-05-12 | $7.49 | $7.49 | 24,500 | — | — |
| 2004-05-11 | $7.50 | $7.50 | 12,200 | — | — |
| 2004-05-10 | $7.26 | $7.26 | 17,000 | — | — |
| 2004-05-07 | $7.36 | $7.36 | 15,300 | — | — |
| 2004-05-06 | $7.51 | $7.51 | 18,500 | — | — |
| 2004-05-05 | $7.50 | $7.50 | 7,900 | — | — |
| 2004-05-04 | $7.50 | $7.50 | 11,200 | — | — |
| 2004-05-03 | $7.46 | $7.46 | 11,600 | — | — |
| 2004-04-30 | $7.21 | $7.21 | 9,800 | — | — |
| 2004-04-29 | $7.20 | $7.20 | 24,100 | — | — |
| 2004-04-28 | $7.15 | $7.15 | 11,600 | — | — |
| 2004-04-27 | $7.14 | $7.14 | 23,100 | — | — |
| 2004-04-26 | $6.90 | $6.90 | 6,700 | — | — |
| 2004-04-23 | $6.55 | $6.55 | 3,900 | — | — |
| 2004-04-22 | $6.42 | $6.42 | 6,600 | — | — |
| 2004-04-21 | $6.35 | $6.35 | 6,200 | — | — |
| 2004-04-20 | $6.18 | $6.18 | 11,000 | — | — |
| 2004-04-19 | $6.22 | $6.22 | 7,800 | — | — |
| 2004-04-16 | $6.34 | $6.34 | 4,700 | — | — |
| 2004-04-15 | $6.18 | $6.18 | 10,300 | — | — |
| 2004-04-14 | $6.22 | $6.22 | 7,000 | — | — |
| 2004-04-13 | $6.35 | $6.35 | 5,900 | — | — |
| 2004-04-12 | $6.56 | $6.56 | 3,100 | — | — |
| 2004-04-08 | $6.60 | $6.60 | 2,700 | — | — |
| 2004-04-07 | $6.55 | $6.55 | 10,200 | — | — |
| 2004-04-06 | $6.59 | $6.59 | 16,100 | — | — |
| 2004-04-05 | $6.94 | $6.94 | 5,800 | — | — |
| 2004-04-02 | $6.90 | $6.90 | 9,300 | — | — |
| 2004-04-01 | $6.85 | $6.85 | 5,900 | — | — |
| 2004-03-31 | $6.85 | $6.85 | 5,600 | — | — |
| 2004-03-30 | $6.85 | $6.85 | 700 | — | — |
| 2004-03-29 | $6.85 | $6.85 | 5,100 | — | — |
| 2004-03-26 | $6.45 | $6.45 | 1,100 | — | — |
| 2004-03-25 | $6.30 | $6.30 | 13,700 | — | — |
| 2004-03-24 | $6.15 | $6.15 | 14,900 | — | — |
| 2004-03-23 | $6.12 | $6.12 | 5,900 | — | — |
| 2004-03-22 | $5.98 | $5.98 | 13,000 | — | — |
| 2004-03-19 | $6.28 | $6.28 | 10,200 | — | — |
| 2004-03-18 | $6.44 | $6.44 | 3,400 | — | — |
| 2004-03-17 | $6.55 | $6.55 | 10,500 | — | — |
| 2004-03-16 | $6.30 | $6.30 | 12,100 | — | — |
| 2004-03-15 | $6.49 | $6.49 | 14,500 | — | — |
| 2004-03-12 | $6.57 | $6.57 | 9,800 | — | — |
| 2004-03-11 | $6.21 | $6.21 | 6,900 | — | — |
| 2004-03-10 | $6.15 | $6.15 | 4,200 | — | — |
| 2004-03-09 | $6.50 | $6.50 | 10,700 | — | — |
| 2004-03-08 | $6.28 | $6.28 | 5,100 | — | — |
| 2004-03-05 | $6.70 | $6.70 | 21,800 | — | — |
| 2004-03-04 | $6.19 | $6.19 | 9,800 | — | — |
| 2004-03-03 | $5.97 | $5.97 | 5,700 | — | — |
| 2004-03-02 | $5.96 | $5.96 | 13,700 | — | — |
| 2004-03-01 | $6.11 | $6.11 | 9,000 | — | — |
| 2004-02-27 | $6.11 | $6.11 | 6,100 | — | — |
| 2004-02-26 | $6.05 | $6.05 | 8,200 | — | — |
| 2004-02-25 | $6.00 | $6.00 | 3,500 | — | — |
| 2004-02-24 | $5.82 | $5.82 | 9,500 | — | — |
| 2004-02-23 | $5.70 | $5.70 | 5,200 | — | — |
| 2004-02-20 | $5.75 | $5.75 | 8,300 | — | — |
| 2004-02-19 | $5.85 | $5.85 | 27,700 | — | — |
| 2004-02-18 | $6.12 | $6.12 | 23,300 | — | — |
| 2004-02-17 | $6.15 | $6.15 | 1,800 | — | — |
| 2004-02-13 | $6.01 | $6.01 | 4,500 | — | — |
| 2004-02-12 | $6.15 | $6.15 | 1,600 | — | — |
| 2004-02-11 | $6.35 | $6.35 | 2,000 | — | — |
| 2004-02-10 | $6.19 | $6.19 | 8,400 | — | — |
| 2004-02-09 | $5.97 | $5.97 | 4,500 | — | — |
| 2004-02-06 | $5.97 | $5.97 | 2,800 | — | — |
| 2004-02-05 | $5.72 | $5.72 | 3,700 | — | — |
| 2004-02-04 | $5.72 | $5.72 | 17,700 | — | — |
| 2004-02-03 | $5.85 | $5.85 | 800 | — | — |
| 2004-02-02 | $5.95 | $5.95 | 4,400 | — | — |
| 2004-01-30 | $6.15 | $6.15 | 5,000 | — | — |
| 2004-01-29 | $6.10 | $6.10 | 3,700 | — | — |
| 2004-01-28 | $6.00 | $6.00 | 7,200 | — | — |
| 2004-01-27 | $6.25 | $6.25 | 3,300 | — | — |
| 2004-01-26 | $6.40 | $6.40 | 1,800 | — | — |
| 2004-01-23 | $6.43 | $6.43 | 3,500 | — | — |
| 2004-01-22 | $6.55 | $6.55 | 6,900 | — | — |
| 2004-01-21 | $6.66 | $6.66 | 3,000 | — | — |
| 2004-01-20 | $6.70 | $6.70 | 12,400 | — | — |
| 2004-01-16 | $6.29 | $6.29 | 3,500 | — | — |
| 2004-01-15 | $6.31 | $6.31 | 18,100 | — | — |
| 2004-01-14 | $6.29 | $6.29 | 11,200 | — | — |
| 2004-01-13 | $6.34 | $6.34 | 4,800 | — | — |
| 2004-01-12 | $6.35 | $6.35 | 37,100 | — | — |
| 2004-01-09 | $6.17 | $6.17 | 9,300 | — | — |
| 2004-01-08 | $6.33 | $6.33 | 16,400 | — | — |
| 2004-01-07 | $6.20 | $6.20 | 6,100 | — | — |
| 2004-01-06 | $6.19 | $6.19 | 8,300 | — | — |
| 2004-01-05 | $6.17 | $6.17 | 4,100 | — | — |
| 2004-01-02 | $6.08 | $6.08 | 4,000 | — | — |