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
- 1973-02-21 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 | $7.48 | $13.37 | 4,400 | — | — |
| 2004-12-30 | $7.35 | $13.15 | 29,800 | — | — |
| 2004-12-29 | $7.17 | $12.82 | 9,200 | — | — |
| 2004-12-28 | $7.05 | $12.61 | 3,400 | — | — |
| 2004-12-27 | $7.00 | $12.52 | 4,800 | — | — |
| 2004-12-23 | $7.00 | $12.52 | 2,600 | — | — |
| 2004-12-22 | $7.03 | $12.56 | 26,000 | — | — |
| 2004-12-21 | $6.98 | $12.47 | 8,400 | — | — |
| 2004-12-20 | $6.95 | $12.43 | 3,000 | — | — |
| 2004-12-17 | $6.95 | $12.43 | 2,000 | — | — |
| 2004-12-16 | $6.97 | $12.46 | 6,000 | — | — |
| 2004-12-15 | $6.88 | $12.30 | 6,600 | — | — |
| 2004-12-14 | $6.85 | $12.25 | 8,200 | — | — |
| 2004-12-13 | $6.88 | $12.30 | 11,200 | — | — |
| 2004-12-10 | $6.90 | $12.34 | 7,600 | — | — |
| 2004-12-09 | $6.88 | $12.30 | 6,600 | — | — |
| 2004-12-08 | $6.93 | $12.39 | 8,800 | — | — |
| 2004-12-07 | $6.93 | $12.38 | 8,000 | — | — |
| 2004-12-06 | $6.98 | $12.47 | 9,600 | — | — |
| 2004-12-03 | $7.06 | $12.62 | 3,800 | — | — |
| 2004-12-02 | $7.06 | $12.63 | 4,200 | — | — |
| 2004-12-01 | $7.00 | $12.52 | 13,800 | — | — |
| 2004-11-30 | $6.96 | $12.45 | 5,400 | — | — |
| 2004-11-29 | $6.91 | $12.36 | 6,600 | — | — |
| 2004-11-26 | $6.94 | $12.40 | 400 | — | — |
| 2004-11-24 | $6.94 | $12.41 | 8,400 | — | — |
| 2004-11-23 | $7.03 | $12.57 | 3,800 | — | — |
| 2004-11-22 | $7.04 | $12.59 | 600 | — | — |
| 2004-11-19 | $7.03 | $12.57 | 6,400 | — | — |
| 2004-11-18 | $7.09 | $12.67 | 10,800 | — | — |
| 2004-11-17 | $7.10 | $12.70 | 4,200 | — | — |
| 2004-11-16 | $7.10 | $12.70 | 3,800 | — | — |
| 2004-11-15 | $7.13 | $12.74 | 3,800 | — | — |
| 2004-11-12 | $7.10 | $12.70 | 4,600 | — | — |
| 2004-11-11 | $7.10 | $12.69 | 2,200 | — | — |
| 2004-11-10 | $6.98 | $12.48 | 1,400 | — | — |
| 2004-11-09 | $7.06 | $12.50 | 7,200 | — | — |
| 2004-11-08 | $7.13 | $12.62 | 9,800 | — | — |
| 2004-11-05 | $7.15 | $12.67 | 240,200 | — | — |
| 2004-11-04 | $6.98 | $12.36 | 316,800 | — | — |
| 2004-11-03 | $6.98 | $12.36 | 4,000 | — | — |
| 2004-11-02 | $6.98 | $12.36 | 5,200 | — | — |
| 2004-11-01 | $6.98 | $12.36 | 400 | — | — |
| 2004-10-29 | $7.05 | $12.49 | 3,000 | — | — |
| 2004-10-28 | $7.07 | $12.52 | 6,800 | — | — |
| 2004-10-27 | $7.10 | $12.58 | 6,000 | — | — |
| 2004-10-26 | $7.15 | $12.67 | 12,400 | — | — |
| 2004-10-25 | $7.03 | $12.44 | 7,000 | — | — |
| 2004-10-22 | $7.01 | $12.41 | 3,200 | — | — |
| 2004-10-21 | $7.00 | $12.39 | 4,200 | — | — |
| 2004-10-20 | $7.05 | $12.49 | 2,800 | — | — |
| 2004-10-19 | $7.09 | $12.56 | 4,000 | — | — |
| 2004-10-18 | $7.05 | $12.49 | 2,800 | — | — |
| 2004-10-15 | $7.03 | $12.44 | 400 | — | — |
| 2004-10-14 | $7.03 | $12.44 | 200 | — | — |
| 2004-10-13 | $7.03 | $12.44 | 0 | — | — |
| 2004-10-12 | $7.03 | $12.44 | 5,200 | — | — |
| 2004-10-11 | $7.15 | $12.67 | 600 | — | — |
| 2004-10-08 | $7.15 | $12.67 | 9,000 | — | — |
| 2004-10-07 | $7.20 | $12.75 | 600 | — | — |
| 2004-10-06 | $7.13 | $12.62 | 2,400 | — | — |
| 2004-10-05 | $7.05 | $12.49 | 4,000 | — | — |
| 2004-10-04 | $6.93 | $12.28 | 9,800 | — | — |
| 2004-10-01 | $6.85 | $12.13 | 0 | — | — |
| 2004-09-30 | $6.85 | $12.13 | 2,000 | — | — |
| 2004-09-29 | $6.90 | $12.22 | 6,600 | — | — |
| 2004-09-28 | $7.03 | $12.44 | 5,000 | — | — |
| 2004-09-27 | $7.05 | $12.49 | 2,800 | — | — |
| 2004-09-24 | $7.13 | $12.63 | 11,600 | — | — |
| 2004-09-23 | $7.08 | $12.53 | 11,400 | — | — |
| 2004-09-22 | $7.05 | $12.49 | 600 | — | — |
| 2004-09-21 | $7.05 | $12.49 | 4,000 | — | — |
| 2004-09-20 | $6.99 | $12.37 | 4,600 | — | — |
| 2004-09-17 | $7.00 | $12.40 | 3,600 | — | — |
| 2004-09-16 | $7.00 | $12.40 | 2,000 | — | — |
| 2004-09-15 | $7.00 | $12.40 | 4,600 | — | — |
| 2004-09-14 | $7.05 | $12.49 | 8,200 | — | — |
| 2004-09-13 | $7.09 | $12.55 | 1,800 | — | — |
| 2004-09-10 | $7.06 | $12.50 | 200 | — | — |
| 2004-09-09 | $7.06 | $12.50 | 1,600 | — | — |
| 2004-09-08 | $7.00 | $12.40 | 600 | — | — |
| 2004-09-07 | $7.03 | $12.44 | 1,600 | — | — |
| 2004-09-03 | $7.03 | $12.44 | 800 | — | — |
| 2004-09-02 | $7.00 | $12.40 | 6,200 | — | — |
| 2004-09-01 | $6.86 | $12.14 | 400 | — | — |
| 2004-08-31 | $6.88 | $12.18 | 0 | — | — |
| 2004-08-30 | $6.88 | $12.18 | 1,000 | — | — |
| 2004-08-27 | $6.83 | $12.09 | 3,800 | — | — |
| 2004-08-26 | $6.85 | $12.13 | 3,800 | — | — |
| 2004-08-25 | $6.83 | $12.09 | 600 | — | — |
| 2004-08-24 | $6.85 | $12.12 | 400 | — | — |
| 2004-08-23 | $6.80 | $12.05 | 23,000 | — | — |
| 2004-08-20 | $6.95 | $12.31 | 3,800 | — | — |
| 2004-08-19 | $6.80 | $12.05 | 3,600 | — | — |
| 2004-08-18 | $6.75 | $11.96 | 5,000 | — | — |
| 2004-08-17 | $6.60 | $11.69 | 8,800 | — | — |
| 2004-08-16 | $6.63 | $11.74 | 5,800 | — | — |
| 2004-08-13 | $6.52 | $11.55 | 0 | — | — |
| 2004-08-12 | $6.52 | $11.55 | 8,800 | — | — |
| 2004-08-11 | $6.48 | $11.48 | 5,000 | — | — |
| 2004-08-10 | $6.50 | $11.50 | 3,200 | — | — |
| 2004-08-09 | $6.49 | $11.50 | 41,000 | — | — |
| 2004-08-06 | $6.52 | $11.54 | 10,800 | — | — |
| 2004-08-05 | $6.70 | $11.87 | 8,800 | — | — |
| 2004-08-04 | $6.72 | $11.90 | 8,200 | — | — |
| 2004-08-03 | $6.75 | $11.96 | 14,800 | — | — |
| 2004-08-02 | $7.00 | $12.40 | 26,600 | — | — |
| 2004-07-30 | $7.01 | $12.41 | 33,000 | — | — |
| 2004-07-29 | $7.08 | $12.53 | 2,600 | — | — |
| 2004-07-28 | $7.20 | $12.63 | 5,400 | — | — |
| 2004-07-27 | $7.38 | $12.95 | 37,800 | — | — |
| 2004-07-26 | $7.27 | $12.76 | 34,000 | — | — |
| 2004-07-23 | $7.30 | $12.81 | 11,200 | — | — |
| 2004-07-22 | $7.38 | $12.95 | 37,600 | — | — |
| 2004-07-21 | $7.46 | $13.08 | 6,000 | — | — |
| 2004-07-20 | $7.45 | $13.07 | 400 | — | — |
| 2004-07-19 | $7.49 | $13.14 | 9,000 | — | — |
| 2004-07-16 | $7.53 | $13.20 | 3,800 | — | — |
| 2004-07-15 | $7.55 | $13.25 | 11,800 | — | — |
| 2004-07-14 | $7.50 | $13.16 | 600 | — | — |
| 2004-07-13 | $7.57 | $13.28 | 1,200 | — | — |
| 2004-07-12 | $7.55 | $13.25 | 10,200 | — | — |
| 2004-07-09 | $7.58 | $13.29 | 10,800 | — | — |
| 2004-07-08 | $7.53 | $13.20 | 18,800 | — | — |
| 2004-07-07 | $7.65 | $13.42 | 11,800 | — | — |
| 2004-07-06 | $7.60 | $13.34 | 11,800 | — | — |
| 2004-07-02 | $7.85 | $13.77 | 10,000 | — | — |
| 2004-07-01 | $7.90 | $13.86 | 2,800 | — | — |
| 2004-06-30 | $7.95 | $13.94 | 6,200 | — | — |
| 2004-06-29 | $7.93 | $13.91 | 4,000 | — | — |
| 2004-06-28 | $7.94 | $13.93 | 22,000 | — | — |
| 2004-06-25 | $8.00 | $14.03 | 5,000 | — | — |
| 2004-06-24 | $7.99 | $14.02 | 5,600 | — | — |
| 2004-06-23 | $7.97 | $13.98 | 22,000 | — | — |
| 2004-06-22 | $7.98 | $13.99 | 7,200 | — | — |
| 2004-06-21 | $7.98 | $13.99 | 11,600 | — | — |
| 2004-06-18 | $8.05 | $14.13 | 0 | — | — |
| 2004-06-17 | $8.05 | $14.13 | 0 | — | — |
| 2004-06-16 | $8.05 | $14.13 | 14,600 | — | — |
| 2004-06-15 | $8.10 | $14.21 | 26,600 | — | — |
| 2004-06-14 | $8.10 | $14.21 | 4,200 | — | — |
| 2004-06-10 | $8.15 | $14.30 | 26,800 | — | — |
| 2004-06-09 | $8.25 | $14.47 | 8,600 | — | — |
| 2004-06-08 | $8.18 | $14.34 | 8,400 | — | — |
| 2004-06-07 | $8.15 | $14.30 | 6,200 | — | — |
| 2004-06-04 | $8.13 | $14.26 | 5,800 | — | — |
| 2004-06-03 | $8.14 | $14.28 | 7,000 | — | — |
| 2004-06-02 | $8.15 | $14.30 | 19,400 | — | — |
| 2004-06-01 | $8.20 | $14.39 | 13,800 | — | — |
| 2004-05-28 | $8.25 | $14.48 | 10,200 | — | — |
| 2004-05-27 | $8.08 | $14.18 | 3,600 | — | — |
| 2004-05-26 | $8.03 | $14.08 | 10,000 | — | — |
| 2004-05-25 | $7.95 | $13.95 | 18,600 | — | — |
| 2004-05-24 | $7.85 | $13.77 | 4,400 | — | — |
| 2004-05-21 | $7.75 | $13.59 | 13,600 | — | — |
| 2004-05-20 | $7.63 | $13.38 | 22,000 | — | — |
| 2004-05-19 | $7.33 | $12.85 | 36,000 | — | — |
| 2004-05-18 | $7.51 | $13.18 | 3,400 | — | — |
| 2004-05-17 | $7.55 | $13.25 | 13,600 | — | — |
| 2004-05-14 | $7.77 | $13.63 | 4,800 | — | — |
| 2004-05-13 | $7.80 | $13.69 | 3,800 | — | — |
| 2004-05-12 | $7.88 | $13.70 | 14,200 | — | — |
| 2004-05-11 | $7.92 | $13.78 | 3,600 | — | — |
| 2004-05-10 | $7.94 | $13.80 | 10,400 | — | — |
| 2004-05-07 | $8.00 | $13.92 | 15,800 | — | — |
| 2004-05-06 | $8.10 | $14.08 | 7,400 | — | — |
| 2004-05-05 | $8.03 | $13.96 | 800 | — | — |
| 2004-05-04 | $8.00 | $13.92 | 8,400 | — | — |
| 2004-05-03 | $8.12 | $14.12 | 5,600 | — | — |
| 2004-04-30 | $8.18 | $14.22 | 10,200 | — | — |
| 2004-04-29 | $8.23 | $14.31 | 8,400 | — | — |
| 2004-04-28 | $8.11 | $14.10 | 3,800 | — | — |
| 2004-04-27 | $8.19 | $14.24 | 4,000 | — | — |
| 2004-04-26 | $8.23 | $14.31 | 7,400 | — | — |
| 2004-04-23 | $8.35 | $14.52 | 21,600 | — | — |
| 2004-04-22 | $8.35 | $14.52 | 12,800 | — | — |
| 2004-04-21 | $8.18 | $14.22 | 7,400 | — | — |
| 2004-04-20 | $8.20 | $14.27 | 2,800 | — | — |
| 2004-04-19 | $8.20 | $14.27 | 5,800 | — | — |
| 2004-04-16 | $8.17 | $14.21 | 6,600 | — | — |
| 2004-04-15 | $7.99 | $13.89 | 12,200 | — | — |
| 2004-04-14 | $7.85 | $13.66 | 6,000 | — | — |
| 2004-04-13 | $7.95 | $13.83 | 7,800 | — | — |
| 2004-04-12 | $8.00 | $13.92 | 10,800 | — | — |
| 2004-04-08 | $7.95 | $13.83 | 14,600 | — | — |
| 2004-04-07 | $8.05 | $14.00 | 16,200 | — | — |
| 2004-04-06 | $8.10 | $14.09 | 1,000 | — | — |
| 2004-04-05 | $8.10 | $14.09 | 19,400 | — | — |
| 2004-04-02 | $8.15 | $14.18 | 8,800 | — | — |
| 2004-04-01 | $8.20 | $14.26 | 13,000 | — | — |
| 2004-03-31 | $8.20 | $14.27 | 10,000 | — | — |
| 2004-03-30 | $8.15 | $14.18 | 26,800 | — | — |
| 2004-03-29 | $8.05 | $14.00 | 9,400 | — | — |
| 2004-03-26 | $7.95 | $13.83 | 10,400 | — | — |
| 2004-03-25 | $8.08 | $14.05 | 38,800 | — | — |
| 2004-03-24 | $8.03 | $13.97 | 19,400 | — | — |
| 2004-03-23 | $8.03 | $13.96 | 10,400 | — | — |
| 2004-03-22 | $8.06 | $14.02 | 7,400 | — | — |
| 2004-03-19 | $8.03 | $13.96 | 6,800 | — | — |
| 2004-03-18 | $8.05 | $14.00 | 2,600 | — | — |
| 2004-03-17 | $8.00 | $13.92 | 7,400 | — | — |
| 2004-03-16 | $8.03 | $13.96 | 2,800 | — | — |
| 2004-03-15 | $8.09 | $14.07 | 7,200 | — | — |
| 2004-03-12 | $8.13 | $14.13 | 19,200 | — | — |
| 2004-03-11 | $8.12 | $14.12 | 11,600 | — | — |
| 2004-03-10 | $8.20 | $14.27 | 18,600 | — | — |
| 2004-03-09 | $8.00 | $13.91 | 4,400 | — | — |
| 2004-03-08 | $7.98 | $13.87 | 13,200 | — | — |
| 2004-03-05 | $7.80 | $13.57 | 14,600 | — | — |
| 2004-03-04 | $7.74 | $13.46 | 2,200 | — | — |
| 2004-03-03 | $7.70 | $13.40 | 1,000 | — | — |
| 2004-03-02 | $7.70 | $13.40 | 5,200 | — | — |
| 2004-03-01 | $7.60 | $13.22 | 8,200 | — | — |
| 2004-02-27 | $7.61 | $13.23 | 8,400 | — | — |
| 2004-02-26 | $7.65 | $13.31 | 11,400 | — | — |
| 2004-02-25 | $7.73 | $13.44 | 23,600 | — | — |
| 2004-02-24 | $7.73 | $13.44 | 3,200 | — | — |
| 2004-02-23 | $7.70 | $13.40 | 2,400 | — | — |
| 2004-02-20 | $7.65 | $13.31 | 6,600 | — | — |
| 2004-02-19 | $7.63 | $13.27 | 13,800 | — | — |
| 2004-02-18 | $7.74 | $13.35 | 6,400 | — | — |
| 2004-02-17 | $7.63 | $13.16 | 3,600 | — | — |
| 2004-02-13 | $7.63 | $13.15 | 5,000 | — | — |
| 2004-02-12 | $7.64 | $13.17 | 2,600 | — | — |
| 2004-02-11 | $7.60 | $13.11 | 19,800 | — | — |
| 2004-02-10 | $7.59 | $13.08 | 15,200 | — | — |
| 2004-02-09 | $7.62 | $13.14 | 9,600 | — | — |
| 2004-02-06 | $7.56 | $13.03 | 4,000 | — | — |
| 2004-02-05 | $7.53 | $12.98 | 17,600 | — | — |
| 2004-02-04 | $7.28 | $12.55 | 20,200 | — | — |
| 2004-02-03 | $7.26 | $12.51 | 23,600 | — | — |
| 2004-02-02 | $7.20 | $12.42 | 57,400 | — | — |
| 2004-01-30 | $7.50 | $12.93 | 25,200 | — | — |
| 2004-01-29 | $7.57 | $13.05 | 48,800 | — | — |
| 2004-01-28 | $7.91 | $13.63 | 34,800 | — | — |
| 2004-01-27 | $8.08 | $13.93 | 11,400 | — | — |
| 2004-01-26 | $8.08 | $13.93 | 9,400 | — | — |
| 2004-01-23 | $8.30 | $14.31 | 4,000 | — | — |
| 2004-01-22 | $8.38 | $14.44 | 2,000 | — | — |
| 2004-01-21 | $8.40 | $14.49 | 11,800 | — | — |
| 2004-01-20 | $8.45 | $14.57 | 37,600 | — | — |
| 2004-01-16 | $8.32 | $14.35 | 11,000 | — | — |
| 2004-01-15 | $8.18 | $14.10 | 13,800 | — | — |
| 2004-01-14 | $8.16 | $14.07 | 11,400 | — | — |
| 2004-01-13 | $8.21 | $14.15 | 1,000 | — | — |
| 2004-01-12 | $8.22 | $14.17 | 6,400 | — | — |
| 2004-01-09 | $8.19 | $14.12 | 2,600 | — | — |
| 2004-01-08 | $8.21 | $14.16 | 4,800 | — | — |
| 2004-01-07 | $8.26 | $14.24 | 8,600 | — | — |
| 2004-01-06 | $8.36 | $14.41 | 8,600 | — | — |
| 2004-01-05 | $8.33 | $14.36 | 10,400 | — | — |
| 2004-01-02 | $8.28 | $14.27 | 15,400 | — | — |