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
- 1997-11-26 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 | $8.87 | $8.87 | 172,500 | — | — |
| 2004-12-30 | $8.94 | $8.94 | 228,000 | — | — |
| 2004-12-29 | $9.00 | $9.00 | 184,200 | — | — |
| 2004-12-28 | $9.01 | $9.01 | 339,400 | — | — |
| 2004-12-27 | $8.73 | $8.73 | 544,900 | — | — |
| 2004-12-23 | $9.29 | $9.29 | 583,300 | — | — |
| 2004-12-22 | $8.70 | $8.70 | 728,300 | — | — |
| 2004-12-21 | $7.95 | $7.95 | 278,000 | — | — |
| 2004-12-20 | $7.92 | $7.92 | 395,900 | — | — |
| 2004-12-17 | $7.65 | $7.65 | 337,800 | — | — |
| 2004-12-16 | $7.81 | $7.81 | 622,500 | — | — |
| 2004-12-15 | $7.89 | $7.89 | 516,200 | — | — |
| 2004-12-14 | $7.57 | $7.57 | 886,100 | — | — |
| 2004-12-13 | $7.84 | $7.84 | 1,086,100 | — | — |
| 2004-12-10 | $6.50 | $6.50 | 92,100 | — | — |
| 2004-12-09 | $6.31 | $6.31 | 98,200 | — | — |
| 2004-12-08 | $6.29 | $6.29 | 131,800 | — | — |
| 2004-12-07 | $6.52 | $6.52 | 150,600 | — | — |
| 2004-12-06 | $6.96 | $6.96 | 159,000 | — | — |
| 2004-12-03 | $6.88 | $6.88 | 261,400 | — | — |
| 2004-12-02 | $6.93 | $6.93 | 476,600 | — | — |
| 2004-12-01 | $6.64 | $6.64 | 251,900 | — | — |
| 2004-11-30 | $6.17 | $6.17 | 85,500 | — | — |
| 2004-11-29 | $6.27 | $6.27 | 168,700 | — | — |
| 2004-11-26 | $6.35 | $6.35 | 84,400 | — | — |
| 2004-11-24 | $6.19 | $6.19 | 148,500 | — | — |
| 2004-11-23 | $6.04 | $6.04 | 98,400 | — | — |
| 2004-11-22 | $5.97 | $5.97 | 92,600 | — | — |
| 2004-11-19 | $6.00 | $6.00 | 112,700 | — | — |
| 2004-11-18 | $6.09 | $6.09 | 66,500 | — | — |
| 2004-11-17 | $6.06 | $6.06 | 102,700 | — | — |
| 2004-11-16 | $5.99 | $5.99 | 142,000 | — | — |
| 2004-11-15 | $6.26 | $6.26 | 335,500 | — | — |
| 2004-11-12 | $6.33 | $6.33 | 101,900 | — | — |
| 2004-11-11 | $6.20 | $6.20 | 127,100 | — | — |
| 2004-11-10 | $6.29 | $6.29 | 118,800 | — | — |
| 2004-11-09 | $6.23 | $6.23 | 218,000 | — | — |
| 2004-11-08 | $6.50 | $6.50 | 358,300 | — | — |
| 2004-11-05 | $5.95 | $5.95 | 77,300 | — | — |
| 2004-11-04 | $5.93 | $5.93 | 105,000 | — | — |
| 2004-11-03 | $5.96 | $5.96 | 289,900 | — | — |
| 2004-11-02 | $5.83 | $5.83 | 434,900 | — | — |
| 2004-11-01 | $5.48 | $5.48 | 73,100 | — | — |
| 2004-10-29 | $5.55 | $5.55 | 59,100 | — | — |
| 2004-10-28 | $5.69 | $5.69 | 95,500 | — | — |
| 2004-10-27 | $5.88 | $5.88 | 93,400 | — | — |
| 2004-10-26 | $5.97 | $5.97 | 75,200 | — | — |
| 2004-10-25 | $6.04 | $6.04 | 137,300 | — | — |
| 2004-10-22 | $5.92 | $5.92 | 233,000 | — | — |
| 2004-10-21 | $6.02 | $6.02 | 439,300 | — | — |
| 2004-10-20 | $5.55 | $5.55 | 379,300 | — | — |
| 2004-10-19 | $5.10 | $5.10 | 94,000 | — | — |
| 2004-10-18 | $5.29 | $5.29 | 60,200 | — | — |
| 2004-10-15 | $5.42 | $5.42 | 99,900 | — | — |
| 2004-10-14 | $5.44 | $5.44 | 42,200 | — | — |
| 2004-10-13 | $5.33 | $5.33 | 80,700 | — | — |
| 2004-10-12 | $5.29 | $5.29 | 132,800 | — | — |
| 2004-10-11 | $5.55 | $5.55 | 47,500 | — | — |
| 2004-10-08 | $5.61 | $5.61 | 118,600 | — | — |
| 2004-10-07 | $5.63 | $5.63 | 77,100 | — | — |
| 2004-10-06 | $5.79 | $5.79 | 61,000 | — | — |
| 2004-10-05 | $5.90 | $5.90 | 76,600 | — | — |
| 2004-10-04 | $5.84 | $5.84 | 150,800 | — | — |
| 2004-10-01 | $5.67 | $5.67 | 280,200 | — | — |
| 2004-09-30 | $5.14 | $5.14 | 120,700 | — | — |
| 2004-09-29 | $5.30 | $5.30 | 73,000 | — | — |
| 2004-09-28 | $5.24 | $5.24 | 124,500 | — | — |
| 2004-09-27 | $5.19 | $5.19 | 93,500 | — | — |
| 2004-09-24 | $5.37 | $5.37 | 73,000 | — | — |
| 2004-09-23 | $5.37 | $5.37 | 194,400 | — | — |
| 2004-09-22 | $5.83 | $5.83 | 191,800 | — | — |
| 2004-09-21 | $5.86 | $5.86 | 54,100 | — | — |
| 2004-09-20 | $5.79 | $5.79 | 41,100 | — | — |
| 2004-09-17 | $5.89 | $5.89 | 32,600 | — | — |
| 2004-09-16 | $5.86 | $5.86 | 65,800 | — | — |
| 2004-09-15 | $5.89 | $5.89 | 43,000 | — | — |
| 2004-09-14 | $5.99 | $5.99 | 66,000 | — | — |
| 2004-09-13 | $5.90 | $5.90 | 118,200 | — | — |
| 2004-09-10 | $5.98 | $5.98 | 76,700 | — | — |
| 2004-09-09 | $5.96 | $5.96 | 97,700 | — | — |
| 2004-09-08 | $6.00 | $6.00 | 156,000 | — | — |
| 2004-09-07 | $5.75 | $5.75 | 115,100 | — | — |
| 2004-09-03 | $5.53 | $5.53 | 85,300 | — | — |
| 2004-09-02 | $5.49 | $5.49 | 89,600 | — | — |
| 2004-09-01 | $5.53 | $5.53 | 93,100 | — | — |
| 2004-08-31 | $5.36 | $5.36 | 81,200 | — | — |
| 2004-08-30 | $5.41 | $5.41 | 79,000 | — | — |
| 2004-08-27 | $5.65 | $5.65 | 67,100 | — | — |
| 2004-08-26 | $5.62 | $5.62 | 141,900 | — | — |
| 2004-08-25 | $5.50 | $5.50 | 214,000 | — | — |
| 2004-08-24 | $5.22 | $5.22 | 74,200 | — | — |
| 2004-08-23 | $5.20 | $5.20 | 114,800 | — | — |
| 2004-08-20 | $5.31 | $5.31 | 58,200 | — | — |
| 2004-08-19 | $5.32 | $5.32 | 73,800 | — | — |
| 2004-08-18 | $5.20 | $5.20 | 157,200 | — | — |
| 2004-08-17 | $5.00 | $5.00 | 209,100 | — | — |
| 2004-08-16 | $4.57 | $4.57 | 182,700 | — | — |
| 2004-08-13 | $4.41 | $4.41 | 109,500 | — | — |
| 2004-08-12 | $4.60 | $4.60 | 183,700 | — | — |
| 2004-08-11 | $4.78 | $4.78 | 129,600 | — | — |
| 2004-08-10 | $4.58 | $4.58 | 124,000 | — | — |
| 2004-08-09 | $4.53 | $4.53 | 153,400 | — | — |
| 2004-08-06 | $4.74 | $4.74 | 227,000 | — | — |
| 2004-08-05 | $5.23 | $5.23 | 187,500 | — | — |
| 2004-08-04 | $5.69 | $5.69 | 218,400 | — | — |
| 2004-08-03 | $6.00 | $6.00 | 448,300 | — | — |
| 2004-08-02 | $5.72 | $5.72 | 91,700 | — | — |
| 2004-07-30 | $5.77 | $5.77 | 118,800 | — | — |
| 2004-07-29 | $5.99 | $5.99 | 291,300 | — | — |
| 2004-07-28 | $5.47 | $5.47 | 139,300 | — | — |
| 2004-07-27 | $5.55 | $5.55 | 248,700 | — | — |
| 2004-07-26 | $5.12 | $5.12 | 168,000 | — | — |
| 2004-07-23 | $5.51 | $5.51 | 165,100 | — | — |
| 2004-07-22 | $5.65 | $5.65 | 237,500 | — | — |
| 2004-07-21 | $6.10 | $6.10 | 146,700 | — | — |
| 2004-07-20 | $6.14 | $6.14 | 124,000 | — | — |
| 2004-07-19 | $6.03 | $6.03 | 193,700 | — | — |
| 2004-07-16 | $6.00 | $6.00 | 84,500 | — | — |
| 2004-07-15 | $6.15 | $6.15 | 146,300 | — | — |
| 2004-07-14 | $6.13 | $6.13 | 125,600 | — | — |
| 2004-07-13 | $6.35 | $6.35 | 100,800 | — | — |
| 2004-07-12 | $6.40 | $6.40 | 232,000 | — | — |
| 2004-07-09 | $6.80 | $6.80 | 102,300 | — | — |
| 2004-07-08 | $6.93 | $6.93 | 150,400 | — | — |
| 2004-07-07 | $7.08 | $7.08 | 202,500 | — | — |
| 2004-07-06 | $7.12 | $7.12 | 185,700 | — | — |
| 2004-07-02 | $7.50 | $7.50 | 108,500 | — | — |
| 2004-07-01 | $7.59 | $7.59 | 337,800 | — | — |
| 2004-06-30 | $7.46 | $7.46 | 200,400 | — | — |
| 2004-06-29 | $7.21 | $7.21 | 115,000 | — | — |
| 2004-06-28 | $7.12 | $7.12 | 224,800 | — | — |
| 2004-06-25 | $7.42 | $7.42 | 252,100 | — | — |
| 2004-06-24 | $7.29 | $7.29 | 275,300 | — | — |
| 2004-06-23 | $7.22 | $7.22 | 553,100 | — | — |
| 2004-06-22 | $6.75 | $6.75 | 145,700 | — | — |
| 2004-06-21 | $6.80 | $6.80 | 499,300 | — | — |
| 2004-06-18 | $6.50 | $6.50 | 177,100 | — | — |
| 2004-06-17 | $6.24 | $6.24 | 157,900 | — | — |
| 2004-06-16 | $6.13 | $6.13 | 176,300 | — | — |
| 2004-06-15 | $6.32 | $6.32 | 136,800 | — | — |
| 2004-06-14 | $6.27 | $6.27 | 120,400 | — | — |
| 2004-06-10 | $6.32 | $6.32 | 129,500 | — | — |
| 2004-06-09 | $6.35 | $6.35 | 205,900 | — | — |
| 2004-06-08 | $6.49 | $6.49 | 124,300 | — | — |
| 2004-06-07 | $6.80 | $6.80 | 149,200 | — | — |
| 2004-06-04 | $6.55 | $6.55 | 166,100 | — | — |
| 2004-06-03 | $6.33 | $6.33 | 227,300 | — | — |
| 2004-06-02 | $6.59 | $6.59 | 188,500 | — | — |
| 2004-06-01 | $6.90 | $6.90 | 255,800 | — | — |
| 2004-05-28 | $7.18 | $7.18 | 383,600 | — | — |
| 2004-05-27 | $6.81 | $6.81 | 213,600 | — | — |
| 2004-05-26 | $6.68 | $6.68 | 393,800 | — | — |
| 2004-05-25 | $6.88 | $6.88 | 601,800 | — | — |
| 2004-05-24 | $6.20 | $6.20 | 151,400 | — | — |
| 2004-05-21 | $6.17 | $6.17 | 76,500 | — | — |
| 2004-05-20 | $6.09 | $6.09 | 162,600 | — | — |
| 2004-05-19 | $6.44 | $6.44 | 284,600 | — | — |
| 2004-05-18 | $6.24 | $6.24 | 303,500 | — | — |
| 2004-05-17 | $5.83 | $5.83 | 178,900 | — | — |
| 2004-05-14 | $6.18 | $6.18 | 215,800 | — | — |
| 2004-05-13 | $6.16 | $6.16 | 281,100 | — | — |
| 2004-05-12 | $6.25 | $6.25 | 446,200 | — | — |
| 2004-05-11 | $6.60 | $6.60 | 250,500 | — | — |
| 2004-05-10 | $6.42 | $6.42 | 470,600 | — | — |
| 2004-05-07 | $7.13 | $7.13 | 162,500 | — | — |
| 2004-05-06 | $7.13 | $7.13 | 216,100 | — | — |
| 2004-05-05 | $7.34 | $7.34 | 299,500 | — | — |
| 2004-05-04 | $7.52 | $7.52 | 438,600 | — | — |
| 2004-05-03 | $7.19 | $7.19 | 311,200 | — | — |
| 2004-04-30 | $6.93 | $6.93 | 309,900 | — | — |
| 2004-04-29 | $7.18 | $7.18 | 447,300 | — | — |
| 2004-04-28 | $7.89 | $7.89 | 258,200 | — | — |
| 2004-04-27 | $8.22 | $8.22 | 202,800 | — | — |
| 2004-04-26 | $8.53 | $8.53 | 240,600 | — | — |
| 2004-04-23 | $8.85 | $8.85 | 454,500 | — | — |
| 2004-04-22 | $8.38 | $8.38 | 382,200 | — | — |
| 2004-04-21 | $8.74 | $8.74 | 271,600 | — | — |
| 2004-04-20 | $8.54 | $8.54 | 367,600 | — | — |
| 2004-04-19 | $9.10 | $9.10 | 358,500 | — | — |
| 2004-04-16 | $8.85 | $8.85 | 612,600 | — | — |
| 2004-04-15 | $9.34 | $9.34 | 303,800 | — | — |
| 2004-04-14 | $9.39 | $9.39 | 444,600 | — | — |
| 2004-04-13 | $9.65 | $9.65 | 560,000 | — | — |
| 2004-04-12 | $10.09 | $10.09 | 466,700 | — | — |
| 2004-04-08 | $10.62 | $10.62 | 408,900 | — | — |
| 2004-04-07 | $10.66 | $10.66 | 511,000 | — | — |
| 2004-04-06 | $10.77 | $10.77 | 1,221,600 | — | — |
| 2004-04-05 | $10.97 | $10.97 | 877,500 | — | — |
| 2004-04-02 | $10.60 | $10.60 | 1,647,500 | — | — |
| 2004-04-01 | $11.16 | $11.16 | 3,020,500 | — | — |
| 2004-03-31 | $9.92 | $9.92 | 514,000 | — | — |
| 2004-03-30 | $10.28 | $10.28 | 669,800 | — | — |
| 2004-03-29 | $10.61 | $10.61 | 1,155,700 | — | — |
| 2004-03-26 | $10.40 | $10.40 | 1,805,500 | — | — |
| 2004-03-25 | $9.97 | $9.97 | 6,308,800 | — | — |
| 2004-03-24 | $8.37 | $8.37 | 244,400 | — | — |
| 2004-03-23 | $8.26 | $8.26 | 396,100 | — | — |
| 2004-03-22 | $8.15 | $8.15 | 476,000 | — | — |
| 2004-03-19 | $9.01 | $9.01 | 539,100 | — | — |
| 2004-03-18 | $8.45 | $8.45 | 807,900 | — | — |
| 2004-03-17 | $9.19 | $9.19 | 1,045,200 | — | — |
| 2004-03-16 | $7.37 | $7.37 | 275,100 | — | — |
| 2004-03-15 | $7.45 | $7.45 | 271,200 | — | — |
| 2004-03-12 | $7.85 | $7.85 | 293,000 | — | — |
| 2004-03-11 | $7.50 | $7.50 | 537,300 | — | — |
| 2004-03-10 | $7.35 | $7.35 | 495,800 | — | — |
| 2004-03-09 | $7.99 | $7.99 | 276,600 | — | — |
| 2004-03-08 | $8.18 | $8.18 | 357,800 | — | — |
| 2004-03-05 | $8.23 | $8.23 | 544,600 | — | — |
| 2004-03-04 | $8.78 | $8.78 | 480,700 | — | — |
| 2004-03-03 | $8.95 | $8.95 | 392,900 | — | — |
| 2004-03-02 | $9.18 | $9.18 | 388,900 | — | — |
| 2004-03-01 | $9.25 | $9.25 | 267,700 | — | — |
| 2004-02-27 | $9.70 | $9.70 | 378,600 | — | — |
| 2004-02-26 | $9.40 | $9.40 | 589,200 | — | — |
| 2004-02-25 | $9.45 | $9.45 | 574,700 | — | — |
| 2004-02-24 | $8.94 | $8.94 | 656,500 | — | — |
| 2004-02-23 | $9.46 | $9.46 | 642,900 | — | — |
| 2004-02-20 | $10.62 | $10.62 | 685,300 | — | — |
| 2004-02-19 | $10.18 | $10.18 | 603,300 | — | — |
| 2004-02-18 | $11.33 | $11.33 | 225,300 | — | — |
| 2004-02-17 | $11.34 | $11.34 | 332,300 | — | — |
| 2004-02-13 | $11.85 | $11.85 | 275,100 | — | — |
| 2004-02-12 | $11.72 | $11.72 | 438,900 | — | — |
| 2004-02-11 | $11.59 | $11.59 | 271,600 | — | — |
| 2004-02-10 | $11.26 | $11.26 | 237,800 | — | — |
| 2004-02-09 | $11.50 | $11.50 | 485,600 | — | — |
| 2004-02-06 | $11.44 | $11.44 | 607,800 | — | — |
| 2004-02-05 | $10.63 | $10.63 | 694,300 | — | — |
| 2004-02-04 | $10.97 | $10.97 | 677,600 | — | — |
| 2004-02-03 | $11.90 | $11.90 | 505,900 | — | — |
| 2004-02-02 | $12.82 | $12.82 | 642,200 | — | — |
| 2004-01-30 | $12.96 | $12.96 | 245,800 | — | — |
| 2004-01-29 | $12.88 | $12.88 | 836,800 | — | — |
| 2004-01-28 | $12.83 | $12.83 | 2,398,500 | — | — |
| 2004-01-27 | $13.20 | $13.20 | 2,265,700 | — | — |
| 2004-01-26 | $11.73 | $11.73 | 671,400 | — | — |
| 2004-01-23 | $12.37 | $12.37 | 1,036,100 | — | — |
| 2004-01-22 | $13.35 | $13.35 | 964,700 | — | — |
| 2004-01-21 | $13.17 | $13.17 | 810,100 | — | — |
| 2004-01-20 | $13.39 | $13.39 | 540,800 | — | — |
| 2004-01-16 | $13.60 | $13.60 | 1,342,500 | — | — |
| 2004-01-15 | $13.39 | $13.39 | 917,600 | — | — |
| 2004-01-14 | $14.21 | $14.21 | 1,251,300 | — | — |
| 2004-01-13 | $14.18 | $14.18 | 1,935,200 | — | — |
| 2004-01-12 | $13.55 | $13.55 | 3,465,900 | — | — |
| 2004-01-09 | $12.39 | $12.39 | 3,038,100 | — | — |
| 2004-01-08 | $10.50 | $10.50 | 504,100 | — | — |
| 2004-01-07 | $10.48 | $10.48 | 882,900 | — | — |
| 2004-01-06 | $11.14 | $11.14 | 2,713,900 | — | — |
| 2004-01-05 | $10.11 | $10.11 | 1,312,000 | — | — |
| 2004-01-02 | $9.21 | $9.21 | 735,200 | — | — |