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
- 1994-02-01 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 | $8.63 | $18.73 | 7,200 | — | — |
| 2004-12-30 | $8.62 | $18.71 | 900 | — | — |
| 2004-12-29 | $8.53 | $18.51 | 300 | — | — |
| 2004-12-28 | $8.62 | $18.71 | 0 | — | — |
| 2004-12-27 | $8.62 | $18.71 | 9,600 | — | — |
| 2004-12-23 | $8.65 | $18.78 | 1,200 | — | — |
| 2004-12-22 | $8.61 | $18.70 | 2,400 | — | — |
| 2004-12-21 | $8.83 | $19.18 | 9,000 | — | — |
| 2004-12-20 | $8.71 | $18.92 | 6,300 | — | — |
| 2004-12-17 | $8.92 | $19.36 | 0 | — | — |
| 2004-12-16 | $8.92 | $19.36 | 9,300 | — | — |
| 2004-12-15 | $8.63 | $18.73 | 2,100 | — | — |
| 2004-12-14 | $8.69 | $18.86 | 2,100 | — | — |
| 2004-12-13 | $8.83 | $19.18 | 4,500 | — | — |
| 2004-12-10 | $8.60 | $18.68 | 3,300 | — | — |
| 2004-12-09 | $8.54 | $18.54 | 16,800 | — | — |
| 2004-12-08 | $8.72 | $18.92 | 15,900 | — | — |
| 2004-12-07 | $8.47 | $18.38 | 1,500 | — | — |
| 2004-12-06 | $8.41 | $18.26 | 8,700 | — | — |
| 2004-12-03 | $8.30 | $18.01 | 12,600 | — | — |
| 2004-12-02 | $8.10 | $17.59 | 5,700 | — | — |
| 2004-12-01 | $8.07 | $17.51 | 6,300 | — | — |
| 2004-11-30 | $8.07 | $17.51 | 4,800 | — | — |
| 2004-11-29 | $8.20 | $17.81 | 300 | — | — |
| 2004-11-26 | $8.06 | $17.50 | 1,500 | — | — |
| 2004-11-24 | $8.10 | $17.58 | 4,500 | — | — |
| 2004-11-23 | $8.08 | $17.55 | 12,900 | — | — |
| 2004-11-22 | $8.14 | $17.66 | 4,500 | — | — |
| 2004-11-19 | $8.08 | $17.55 | 10,800 | — | — |
| 2004-11-18 | $8.10 | $17.58 | 6,300 | — | — |
| 2004-11-17 | $8.15 | $17.69 | 5,400 | — | — |
| 2004-11-16 | $8.13 | $17.65 | 5,100 | — | — |
| 2004-11-15 | $8.15 | $17.70 | 6,000 | — | — |
| 2004-11-12 | $8.07 | $17.51 | 4,200 | — | — |
| 2004-11-11 | $8.13 | $17.66 | 0 | — | — |
| 2004-11-10 | $8.13 | $17.66 | 5,400 | — | — |
| 2004-11-09 | $8.20 | $17.80 | 4,200 | — | — |
| 2004-11-08 | $8.22 | $17.85 | 10,500 | — | — |
| 2004-11-05 | $8.07 | $17.52 | 600 | — | — |
| 2004-11-04 | $8.04 | $17.45 | 14,100 | — | — |
| 2004-11-03 | $8.23 | $17.87 | 17,400 | — | — |
| 2004-11-02 | $8.25 | $17.90 | 5,400 | — | — |
| 2004-11-01 | $8.32 | $18.05 | 29,700 | — | — |
| 2004-10-29 | $8.01 | $17.38 | 2,400 | — | — |
| 2004-10-28 | $8.11 | $17.61 | 600 | — | — |
| 2004-10-27 | $7.98 | $17.32 | 11,700 | — | — |
| 2004-10-26 | $8.07 | $17.51 | 6,600 | — | — |
| 2004-10-25 | $7.93 | $17.21 | 8,100 | — | — |
| 2004-10-22 | $8.25 | $17.91 | 600 | — | — |
| 2004-10-21 | $8.34 | $18.10 | 14,700 | — | — |
| 2004-10-20 | $8.63 | $18.74 | 0 | — | — |
| 2004-10-19 | $8.63 | $18.74 | 0 | — | — |
| 2004-10-18 | $8.63 | $18.74 | 35,400 | — | — |
| 2004-10-15 | $8.21 | $17.82 | 2,400 | — | — |
| 2004-10-14 | $8.07 | $17.51 | 1,200 | — | — |
| 2004-10-13 | $8.07 | $17.52 | 4,500 | — | — |
| 2004-10-12 | $8.21 | $17.62 | 30,300 | — | — |
| 2004-10-11 | $8.27 | $17.75 | 10,800 | — | — |
| 2004-10-08 | $8.41 | $18.04 | 1,800 | — | — |
| 2004-10-07 | $8.00 | $17.17 | 6,600 | — | — |
| 2004-10-06 | $8.00 | $17.16 | 2,400 | — | — |
| 2004-10-05 | $7.93 | $17.01 | 3,900 | — | — |
| 2004-10-04 | $7.87 | $16.87 | 25,500 | — | — |
| 2004-10-01 | $7.80 | $16.73 | 29,400 | — | — |
| 2004-09-30 | $7.86 | $16.86 | 49,500 | — | — |
| 2004-09-29 | $8.38 | $17.97 | 31,200 | — | — |
| 2004-09-28 | $8.47 | $18.16 | 35,400 | — | — |
| 2004-09-27 | $10.17 | $18.59 | 80,700 | — | — |
| 2004-09-24 | $10.28 | $18.80 | 31,500 | — | — |
| 2004-09-23 | $10.25 | $18.74 | 16,800 | — | — |
| 2004-09-22 | $10.32 | $18.86 | 25,500 | — | — |
| 2004-09-21 | $10.34 | $18.91 | 69,900 | — | — |
| 2004-09-20 | $9.75 | $17.83 | 28,800 | — | — |
| 2004-09-17 | $9.62 | $17.59 | 12,300 | — | — |
| 2004-09-16 | $9.58 | $17.51 | 6,000 | — | — |
| 2004-09-15 | $9.40 | $17.19 | 14,700 | — | — |
| 2004-09-14 | $9.47 | $17.31 | 1,800 | — | — |
| 2004-09-13 | $9.35 | $17.10 | 96,000 | — | — |
| 2004-09-10 | $9.73 | $17.80 | 112,200 | — | — |
| 2004-09-09 | $9.35 | $17.10 | 10,500 | — | — |
| 2004-09-08 | $9.33 | $17.06 | 9,900 | — | — |
| 2004-09-07 | $9.22 | $16.85 | 11,100 | — | — |
| 2004-09-03 | $9.10 | $16.64 | 39,000 | — | — |
| 2004-09-02 | $8.83 | $16.15 | 22,800 | — | — |
| 2004-09-01 | $8.83 | $16.15 | 11,400 | — | — |
| 2004-08-31 | $8.83 | $16.15 | 25,200 | — | — |
| 2004-08-30 | $8.85 | $16.19 | 18,000 | — | — |
| 2004-08-27 | $8.69 | $15.89 | 23,700 | — | — |
| 2004-08-26 | $8.80 | $16.09 | 14,700 | — | — |
| 2004-08-25 | $8.81 | $16.10 | 19,200 | — | — |
| 2004-08-24 | $8.84 | $16.17 | 5,100 | — | — |
| 2004-08-23 | $8.83 | $16.14 | 15,600 | — | — |
| 2004-08-20 | $9.00 | $16.46 | 6,300 | — | — |
| 2004-08-19 | $8.81 | $16.11 | 8,100 | — | — |
| 2004-08-18 | $8.92 | $16.30 | 10,800 | — | — |
| 2004-08-17 | $9.10 | $16.63 | 2,100 | — | — |
| 2004-08-16 | $9.00 | $16.46 | 21,900 | — | — |
| 2004-08-13 | $9.24 | $16.90 | 17,100 | — | — |
| 2004-08-12 | $9.26 | $16.94 | 9,600 | — | — |
| 2004-08-11 | $9.35 | $17.09 | 14,400 | — | — |
| 2004-08-10 | $9.20 | $16.82 | 7,500 | — | — |
| 2004-08-09 | $9.09 | $16.63 | 1,200 | — | — |
| 2004-08-06 | $9.20 | $16.82 | 13,200 | — | — |
| 2004-08-05 | $9.20 | $16.82 | 5,100 | — | — |
| 2004-08-04 | $9.10 | $16.64 | 4,200 | — | — |
| 2004-08-03 | $9.16 | $16.75 | 7,500 | — | — |
| 2004-08-02 | $9.19 | $16.81 | 10,800 | — | — |
| 2004-07-30 | $8.72 | $15.95 | 3,300 | — | — |
| 2004-07-29 | $8.91 | $16.29 | 15,900 | — | — |
| 2004-07-28 | $8.79 | $16.07 | 37,800 | — | — |
| 2004-07-27 | $8.69 | $15.88 | 6,900 | — | — |
| 2004-07-26 | $8.90 | $16.27 | 1,800 | — | — |
| 2004-07-23 | $8.95 | $16.36 | 2,700 | — | — |
| 2004-07-22 | $8.95 | $16.36 | 3,900 | — | — |
| 2004-07-21 | $9.07 | $16.58 | 12,900 | — | — |
| 2004-07-20 | $9.07 | $16.58 | 12,300 | — | — |
| 2004-07-19 | $9.23 | $16.88 | 11,700 | — | — |
| 2004-07-16 | $9.14 | $16.71 | 15,000 | — | — |
| 2004-07-15 | $9.13 | $16.69 | 36,900 | — | — |
| 2004-07-14 | $9.25 | $16.92 | 25,200 | — | — |
| 2004-07-13 | $9.33 | $16.88 | 67,800 | — | — |
| 2004-07-12 | $9.22 | $16.67 | 182,700 | — | — |
| 2004-07-09 | $8.16 | $14.76 | 300 | — | — |
| 2004-07-08 | $8.08 | $14.62 | 1,200 | — | — |
| 2004-07-07 | $8.16 | $14.76 | 6,000 | — | — |
| 2004-07-06 | $7.98 | $14.44 | 0 | — | — |
| 2004-07-02 | $7.98 | $14.44 | 0 | — | — |
| 2004-07-01 | $7.98 | $14.44 | 3,900 | — | — |
| 2004-06-30 | $7.96 | $14.40 | 5,400 | — | — |
| 2004-06-29 | $7.75 | $14.02 | 11,400 | — | — |
| 2004-06-28 | $7.79 | $14.10 | 4,800 | — | — |
| 2004-06-25 | $7.75 | $14.03 | 9,900 | — | — |
| 2004-06-24 | $7.80 | $14.11 | 6,000 | — | — |
| 2004-06-23 | $7.88 | $14.26 | 2,400 | — | — |
| 2004-06-22 | $7.75 | $14.03 | 3,900 | — | — |
| 2004-06-21 | $7.82 | $14.15 | 3,900 | — | — |
| 2004-06-18 | $7.82 | $14.14 | 3,000 | — | — |
| 2004-06-17 | $7.83 | $14.16 | 18,600 | — | — |
| 2004-06-16 | $7.83 | $14.17 | 7,200 | — | — |
| 2004-06-15 | $8.06 | $14.58 | 13,500 | — | — |
| 2004-06-14 | $7.87 | $14.23 | 2,100 | — | — |
| 2004-06-10 | $7.87 | $14.24 | 9,300 | — | — |
| 2004-06-09 | $8.00 | $14.47 | 300 | — | — |
| 2004-06-08 | $7.84 | $14.18 | 5,700 | — | — |
| 2004-06-07 | $7.92 | $14.33 | 600 | — | — |
| 2004-06-04 | $7.99 | $14.45 | 1,800 | — | — |
| 2004-06-03 | $7.96 | $14.40 | 3,900 | — | — |
| 2004-06-02 | $8.01 | $14.50 | 2,100 | — | — |
| 2004-06-01 | $8.00 | $14.48 | 4,500 | — | — |
| 2004-05-28 | $8.00 | $14.47 | 4,500 | — | — |
| 2004-05-27 | $7.93 | $14.34 | 900 | — | — |
| 2004-05-26 | $7.85 | $14.21 | 9,600 | — | — |
| 2004-05-25 | $8.23 | $14.90 | 900 | — | — |
| 2004-05-24 | $8.33 | $15.08 | 2,400 | — | — |
| 2004-05-21 | $8.29 | $14.99 | 15,300 | — | — |
| 2004-05-20 | $8.16 | $14.77 | 6,300 | — | — |
| 2004-05-19 | $7.99 | $14.46 | 3,000 | — | — |
| 2004-05-18 | $7.88 | $14.25 | 3,000 | — | — |
| 2004-05-17 | $7.88 | $14.26 | 4,200 | — | — |
| 2004-05-14 | $7.84 | $14.18 | 4,200 | — | — |
| 2004-05-13 | $8.14 | $14.73 | 3,000 | — | — |
| 2004-05-12 | $8.16 | $14.76 | 2,700 | — | — |
| 2004-05-11 | $8.24 | $14.90 | 4,500 | — | — |
| 2004-05-10 | $8.20 | $14.84 | 5,700 | — | — |
| 2004-05-07 | $8.26 | $14.94 | 4,200 | — | — |
| 2004-05-06 | $8.17 | $14.77 | 0 | — | — |
| 2004-05-05 | $8.17 | $14.77 | 2,400 | — | — |
| 2004-05-04 | $7.99 | $14.46 | 1,500 | — | — |
| 2004-05-03 | $8.00 | $14.47 | 8,400 | — | — |
| 2004-04-30 | $7.97 | $14.41 | 900 | — | — |
| 2004-04-29 | $7.93 | $14.35 | 4,800 | — | — |
| 2004-04-28 | $8.01 | $14.49 | 5,100 | — | — |
| 2004-04-27 | $8.03 | $14.53 | 9,000 | — | — |
| 2004-04-26 | $7.96 | $14.40 | 1,800 | — | — |
| 2004-04-23 | $7.94 | $14.36 | 4,500 | — | — |
| 2004-04-22 | $7.94 | $14.37 | 10,500 | — | — |
| 2004-04-21 | $7.87 | $14.24 | 0 | — | — |
| 2004-04-20 | $7.87 | $14.24 | 3,000 | — | — |
| 2004-04-19 | $7.77 | $14.06 | 1,500 | — | — |
| 2004-04-16 | $7.89 | $14.27 | 1,500 | — | — |
| 2004-04-15 | $7.83 | $14.17 | 5,700 | — | — |
| 2004-04-14 | $7.91 | $14.32 | 8,400 | — | — |
| 2004-04-13 | $7.91 | $14.14 | 2,100 | — | — |
| 2004-04-12 | $7.85 | $14.02 | 6,300 | — | — |
| 2004-04-08 | $7.88 | $14.07 | 3,600 | — | — |
| 2004-04-07 | $7.85 | $14.03 | 0 | — | — |
| 2004-04-06 | $7.85 | $14.03 | 4,500 | — | — |
| 2004-04-05 | $7.84 | $14.01 | 0 | — | — |
| 2004-04-02 | $7.84 | $14.01 | 900 | — | — |
| 2004-04-01 | $8.17 | $14.59 | 1,800 | — | — |
| 2004-03-31 | $7.94 | $14.18 | 5,700 | — | — |
| 2004-03-30 | $7.86 | $14.05 | 17,400 | — | — |
| 2004-03-29 | $8.28 | $14.79 | 6,300 | — | — |
| 2004-03-26 | $8.09 | $14.45 | 7,500 | — | — |
| 2004-03-25 | $8.22 | $14.69 | 11,100 | — | — |
| 2004-03-24 | $8.16 | $14.58 | 5,400 | — | — |
| 2004-03-23 | $8.02 | $14.32 | 9,900 | — | — |
| 2004-03-22 | $7.75 | $13.85 | 13,800 | — | — |
| 2004-03-19 | $7.71 | $13.77 | 2,100 | — | — |
| 2004-03-18 | $7.70 | $13.75 | 10,200 | — | — |
| 2004-03-17 | $7.70 | $13.75 | 1,200 | — | — |
| 2004-03-16 | $7.67 | $13.70 | 13,500 | — | — |
| 2004-03-15 | $7.63 | $13.64 | 16,500 | — | — |
| 2004-03-12 | $7.70 | $13.75 | 9,600 | — | — |
| 2004-03-11 | $7.69 | $13.75 | 1,200 | — | — |
| 2004-03-10 | $7.69 | $13.75 | 3,000 | — | — |
| 2004-03-09 | $7.70 | $13.75 | 7,500 | — | — |
| 2004-03-08 | $7.67 | $13.70 | 300 | — | — |
| 2004-03-05 | $7.70 | $13.75 | 6,900 | — | — |
| 2004-03-04 | $7.69 | $13.75 | 6,300 | — | — |
| 2004-03-03 | $7.66 | $13.69 | 9,300 | — | — |
| 2004-03-02 | $7.66 | $13.69 | 3,300 | — | — |
| 2004-03-01 | $7.68 | $13.72 | 7,200 | — | — |
| 2004-02-27 | $7.67 | $13.70 | 5,100 | — | — |
| 2004-02-26 | $7.68 | $13.72 | 2,400 | — | — |
| 2004-02-25 | $7.67 | $13.70 | 3,300 | — | — |
| 2004-02-24 | $7.67 | $13.71 | 3,900 | — | — |
| 2004-02-23 | $7.53 | $13.45 | 0 | — | — |
| 2004-02-20 | $7.53 | $13.45 | 6,600 | — | — |
| 2004-02-19 | $7.43 | $13.28 | 45,900 | — | — |
| 2004-02-18 | $7.52 | $13.44 | 900 | — | — |
| 2004-02-17 | $7.68 | $13.72 | 5,100 | — | — |
| 2004-02-13 | $7.50 | $13.41 | 17,100 | — | — |
| 2004-02-12 | $7.67 | $13.70 | 16,500 | — | — |
| 2004-02-11 | $7.68 | $13.72 | 9,600 | — | — |
| 2004-02-10 | $7.67 | $13.70 | 3,000 | — | — |
| 2004-02-09 | $7.68 | $13.72 | 7,500 | — | — |
| 2004-02-06 | $7.67 | $13.70 | 3,000 | — | — |
| 2004-02-05 | $7.66 | $13.69 | 4,800 | — | — |
| 2004-02-04 | $7.73 | $13.81 | 52,500 | — | — |
| 2004-02-03 | $7.66 | $13.69 | 4,200 | — | — |
| 2004-02-02 | $7.65 | $13.67 | 3,300 | — | — |
| 2004-01-30 | $7.67 | $13.71 | 14,400 | — | — |
| 2004-01-29 | $7.59 | $13.56 | 11,700 | — | — |
| 2004-01-28 | $7.65 | $13.67 | 2,400 | — | — |
| 2004-01-27 | $7.66 | $13.68 | 5,100 | — | — |
| 2004-01-26 | $7.65 | $13.67 | 4,500 | — | — |
| 2004-01-23 | $7.67 | $13.70 | 4,200 | — | — |
| 2004-01-22 | $7.67 | $13.70 | 38,100 | — | — |
| 2004-01-21 | $7.67 | $13.70 | 5,700 | — | — |
| 2004-01-20 | $7.66 | $13.69 | 11,400 | — | — |
| 2004-01-16 | $7.66 | $13.69 | 7,500 | — | — |
| 2004-01-15 | $7.67 | $13.71 | 3,900 | — | — |
| 2004-01-14 | $7.67 | $13.70 | 2,700 | — | — |
| 2004-01-13 | $7.67 | $13.54 | 2,400 | — | — |
| 2004-01-12 | $7.67 | $13.54 | 1,800 | — | — |
| 2004-01-09 | $7.67 | $13.54 | 8,700 | — | — |
| 2004-01-08 | $7.67 | $13.54 | 5,700 | — | — |
| 2004-01-07 | $7.67 | $13.54 | 11,700 | — | — |
| 2004-01-06 | $7.66 | $13.51 | 900 | — | — |
| 2004-01-05 | $7.66 | $13.52 | 19,500 | — | — |
| 2004-01-02 | $7.53 | $13.29 | 6,900 | — | — |