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
- 1994-04-12 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 | $9.25 | $12.53 | 6,800 | — | — |
| 2004-12-30 | $9.13 | $12.37 | 2,000 | — | — |
| 2004-12-29 | $8.88 | $12.03 | 2,000 | — | — |
| 2004-12-28 | $8.75 | $11.86 | 2,000 | — | — |
| 2004-12-27 | $8.75 | $11.86 | 1,400 | — | — |
| 2004-12-23 | $8.88 | $12.03 | 0 | — | — |
| 2004-12-22 | $8.88 | $12.03 | 14,400 | — | — |
| 2004-12-21 | $8.85 | $11.99 | 1,000 | — | — |
| 2004-12-20 | $9.14 | $12.39 | 0 | — | — |
| 2004-12-17 | $9.14 | $12.39 | 400 | — | — |
| 2004-12-16 | $9.02 | $12.23 | 1,000 | — | — |
| 2004-12-15 | $9.08 | $12.30 | 400 | — | — |
| 2004-12-14 | $9.13 | $12.37 | 800 | — | — |
| 2004-12-13 | $8.88 | $12.03 | 200 | — | — |
| 2004-12-10 | $8.74 | $11.84 | 600 | — | — |
| 2004-12-09 | $9.05 | $12.27 | 5,600 | — | — |
| 2004-12-08 | $9.32 | $12.63 | 2,000 | — | — |
| 2004-12-07 | $9.26 | $12.55 | 4,000 | — | — |
| 2004-12-06 | $9.25 | $12.54 | 400 | — | — |
| 2004-12-03 | $9.32 | $12.63 | 200 | — | — |
| 2004-12-02 | $9.32 | $12.63 | 1,000 | — | — |
| 2004-12-01 | $9.25 | $12.54 | 12,200 | — | — |
| 2004-11-30 | $9.50 | $12.88 | 7,600 | — | — |
| 2004-11-29 | $9.25 | $12.54 | 3,400 | — | — |
| 2004-11-26 | $9.13 | $12.37 | 400 | — | — |
| 2004-11-24 | $9.12 | $12.35 | 8,200 | — | — |
| 2004-11-23 | $9.00 | $12.20 | 11,600 | — | — |
| 2004-11-22 | $8.75 | $11.86 | 2,400 | — | — |
| 2004-11-19 | $8.75 | $11.86 | 1,000 | — | — |
| 2004-11-18 | $8.75 | $11.86 | 1,000 | — | — |
| 2004-11-17 | $8.75 | $11.86 | 3,200 | — | — |
| 2004-11-16 | $8.86 | $12.01 | 3,200 | — | — |
| 2004-11-15 | $8.70 | $11.78 | 400 | — | — |
| 2004-11-12 | $8.45 | $11.45 | 4,600 | — | — |
| 2004-11-11 | $8.63 | $11.69 | 6,200 | — | — |
| 2004-11-10 | $8.63 | $11.69 | 9,200 | — | — |
| 2004-11-09 | $8.63 | $11.63 | 3,600 | — | — |
| 2004-11-08 | $8.50 | $11.46 | 7,000 | — | — |
| 2004-11-05 | $8.50 | $11.46 | 4,400 | — | — |
| 2004-11-04 | $8.30 | $11.19 | 18,200 | — | — |
| 2004-11-03 | $8.23 | $11.10 | 7,200 | — | — |
| 2004-11-02 | $8.19 | $11.04 | 18,400 | — | — |
| 2004-11-01 | $8.24 | $11.11 | 7,200 | — | — |
| 2004-10-29 | $8.32 | $11.22 | 5,400 | — | — |
| 2004-10-28 | $8.36 | $11.27 | 5,400 | — | — |
| 2004-10-27 | $8.37 | $11.28 | 14,800 | — | — |
| 2004-10-26 | $8.00 | $10.78 | 28,400 | — | — |
| 2004-10-25 | $7.85 | $10.58 | 2,000 | — | — |
| 2004-10-22 | $7.86 | $10.59 | 3,000 | — | — |
| 2004-10-21 | $7.95 | $10.72 | 0 | — | — |
| 2004-10-20 | $7.95 | $10.72 | 600 | — | — |
| 2004-10-19 | $7.71 | $10.40 | 200 | — | — |
| 2004-10-18 | $7.65 | $10.31 | 2,400 | — | — |
| 2004-10-15 | $7.63 | $10.28 | 3,600 | — | — |
| 2004-10-14 | $7.66 | $10.32 | 600 | — | — |
| 2004-10-13 | $7.93 | $10.69 | 0 | — | — |
| 2004-10-12 | $7.93 | $10.69 | 200 | — | — |
| 2004-10-11 | $7.66 | $10.33 | 0 | — | — |
| 2004-10-08 | $7.66 | $10.33 | 2,200 | — | — |
| 2004-10-07 | $7.95 | $10.72 | 0 | — | — |
| 2004-10-06 | $7.95 | $10.72 | 0 | — | — |
| 2004-10-05 | $7.95 | $10.72 | 0 | — | — |
| 2004-10-04 | $7.95 | $10.72 | 0 | — | — |
| 2004-10-01 | $7.95 | $10.72 | 0 | — | — |
| 2004-09-30 | $7.95 | $10.72 | 4,000 | — | — |
| 2004-09-29 | $7.88 | $10.62 | 400 | — | — |
| 2004-09-28 | $7.88 | $10.62 | 0 | — | — |
| 2004-09-27 | $7.88 | $10.62 | 5,600 | — | — |
| 2004-09-24 | $7.75 | $10.44 | 0 | — | — |
| 2004-09-23 | $7.75 | $10.44 | 5,200 | — | — |
| 2004-09-22 | $7.63 | $10.28 | 0 | — | — |
| 2004-09-21 | $7.63 | $10.28 | 0 | — | — |
| 2004-09-20 | $7.63 | $10.28 | 9,200 | — | — |
| 2004-09-17 | $7.70 | $10.38 | 0 | — | — |
| 2004-09-16 | $7.70 | $10.38 | 1,000 | — | — |
| 2004-09-15 | $7.73 | $10.42 | 0 | — | — |
| 2004-09-14 | $7.73 | $10.42 | 7,400 | — | — |
| 2004-09-13 | $7.58 | $10.21 | 2,000 | — | — |
| 2004-09-10 | $7.59 | $10.23 | 2,200 | — | — |
| 2004-09-09 | $7.58 | $10.22 | 0 | — | — |
| 2004-09-08 | $7.58 | $10.22 | 400 | — | — |
| 2004-09-07 | $7.61 | $10.25 | 0 | — | — |
| 2004-09-03 | $7.61 | $10.25 | 0 | — | — |
| 2004-09-02 | $7.61 | $10.25 | 1,000 | — | — |
| 2004-09-01 | $7.80 | $10.52 | 400 | — | — |
| 2004-08-31 | $7.67 | $10.34 | 21,400 | — | — |
| 2004-08-30 | $7.63 | $10.29 | 400 | — | — |
| 2004-08-27 | $7.63 | $10.28 | 0 | — | — |
| 2004-08-26 | $7.63 | $10.28 | 15,000 | — | — |
| 2004-08-25 | $7.80 | $10.51 | 7,600 | — | — |
| 2004-08-24 | $7.69 | $10.36 | 200 | — | — |
| 2004-08-23 | $7.58 | $10.21 | 5,200 | — | — |
| 2004-08-20 | $7.65 | $10.31 | 0 | — | — |
| 2004-08-19 | $7.65 | $10.31 | 1,400 | — | — |
| 2004-08-18 | $7.73 | $10.42 | 75,000 | — | — |
| 2004-08-17 | $7.75 | $10.45 | 400 | — | — |
| 2004-08-16 | $7.75 | $10.45 | 0 | — | — |
| 2004-08-13 | $7.75 | $10.45 | 1,200 | — | — |
| 2004-08-12 | $7.74 | $10.43 | 400 | — | — |
| 2004-08-11 | $7.63 | $10.22 | 400 | — | — |
| 2004-08-10 | $7.53 | $10.09 | 0 | — | — |
| 2004-08-09 | $7.53 | $10.09 | 0 | — | — |
| 2004-08-06 | $7.53 | $10.09 | 1,200 | — | — |
| 2004-08-05 | $7.75 | $10.39 | 400 | — | — |
| 2004-08-04 | $7.75 | $10.39 | 2,400 | — | — |
| 2004-08-03 | $7.75 | $10.39 | 600 | — | — |
| 2004-08-02 | $7.75 | $10.39 | 400 | — | — |
| 2004-07-30 | $7.75 | $10.39 | 1,400 | — | — |
| 2004-07-29 | $7.88 | $10.56 | 0 | — | — |
| 2004-07-28 | $7.88 | $10.56 | 1,800 | — | — |
| 2004-07-27 | $7.88 | $10.56 | 0 | — | — |
| 2004-07-26 | $7.88 | $10.56 | 1,600 | — | — |
| 2004-07-23 | $7.75 | $10.39 | 0 | — | — |
| 2004-07-22 | $7.75 | $10.39 | 800 | — | — |
| 2004-07-21 | $7.88 | $10.56 | 0 | — | — |
| 2004-07-20 | $7.88 | $10.56 | 1,200 | — | — |
| 2004-07-19 | $7.94 | $10.64 | 200 | — | — |
| 2004-07-16 | $8.00 | $10.72 | 0 | — | — |
| 2004-07-15 | $8.00 | $10.72 | 0 | — | — |
| 2004-07-14 | $8.00 | $10.72 | 0 | — | — |
| 2004-07-13 | $8.00 | $10.72 | 400 | — | — |
| 2004-07-12 | $8.15 | $10.92 | 4,400 | — | — |
| 2004-07-09 | $7.88 | $10.56 | 0 | — | — |
| 2004-07-08 | $7.88 | $10.56 | 0 | — | — |
| 2004-07-07 | $7.88 | $10.56 | 0 | — | — |
| 2004-07-06 | $7.88 | $10.56 | 2,600 | — | — |
| 2004-07-02 | $7.88 | $10.56 | 800 | — | — |
| 2004-07-01 | $7.88 | $10.56 | 400 | — | — |
| 2004-06-30 | $7.88 | $10.56 | 0 | — | — |
| 2004-06-29 | $7.88 | $10.56 | 0 | — | — |
| 2004-06-28 | $7.88 | $10.56 | 0 | — | — |
| 2004-06-25 | $7.88 | $10.56 | 200 | — | — |
| 2004-06-24 | $7.88 | $10.56 | 0 | — | — |
| 2004-06-23 | $7.88 | $10.56 | 1,800 | — | — |
| 2004-06-22 | $7.75 | $10.39 | 800 | — | — |
| 2004-06-21 | $7.61 | $10.19 | 1,200 | — | — |
| 2004-06-18 | $7.81 | $10.47 | 0 | — | — |
| 2004-06-17 | $7.81 | $10.47 | 0 | — | — |
| 2004-06-16 | $7.81 | $10.47 | 0 | — | — |
| 2004-06-15 | $7.81 | $10.47 | 0 | — | — |
| 2004-06-14 | $7.81 | $10.47 | 400 | — | — |
| 2004-06-10 | $7.95 | $10.65 | 2,200 | — | — |
| 2004-06-09 | $7.63 | $10.23 | 0 | — | — |
| 2004-06-08 | $7.63 | $10.23 | 1,600 | — | — |
| 2004-06-07 | $7.58 | $10.15 | 101,800 | — | — |
| 2004-06-04 | $7.70 | $10.32 | 1,200 | — | — |
| 2004-06-03 | $7.87 | $10.55 | 400 | — | — |
| 2004-06-02 | $7.75 | $10.39 | 5,000 | — | — |
| 2004-06-01 | $8.00 | $10.72 | 1,000 | — | — |
| 2004-05-28 | $8.07 | $10.81 | 400 | — | — |
| 2004-05-27 | $7.90 | $10.59 | 400 | — | — |
| 2004-05-26 | $8.13 | $10.89 | 0 | — | — |
| 2004-05-25 | $8.13 | $10.89 | 200 | — | — |
| 2004-05-24 | $8.00 | $10.72 | 0 | — | — |
| 2004-05-21 | $8.00 | $10.72 | 13,000 | — | — |
| 2004-05-20 | $7.83 | $10.49 | 3,600 | — | — |
| 2004-05-19 | $8.00 | $10.72 | 1,800 | — | — |
| 2004-05-18 | $8.00 | $10.72 | 600 | — | — |
| 2004-05-17 | $7.62 | $10.21 | 8,000 | — | — |
| 2004-05-14 | $7.72 | $10.34 | 400 | — | — |
| 2004-05-13 | $8.00 | $10.72 | 0 | — | — |
| 2004-05-12 | $8.00 | $10.72 | 400 | — | — |
| 2004-05-11 | $8.03 | $10.70 | 0 | — | — |
| 2004-05-10 | $8.03 | $10.70 | 2,200 | — | — |
| 2004-05-07 | $8.25 | $10.99 | 600 | — | — |
| 2004-05-06 | $8.15 | $10.86 | 1,400 | — | — |
| 2004-05-05 | $7.99 | $10.65 | 0 | — | — |
| 2004-05-04 | $7.99 | $10.65 | 200 | — | — |
| 2004-05-03 | $7.77 | $10.35 | 0 | — | — |
| 2004-04-30 | $7.77 | $10.35 | 800 | — | — |
| 2004-04-29 | $8.13 | $10.83 | 15,800 | — | — |
| 2004-04-28 | $8.06 | $10.74 | 0 | — | — |
| 2004-04-27 | $8.06 | $10.74 | 600 | — | — |
| 2004-04-26 | $8.06 | $10.74 | 200 | — | — |
| 2004-04-23 | $8.05 | $10.73 | 2,600 | — | — |
| 2004-04-22 | $7.87 | $10.49 | 7,000 | — | — |
| 2004-04-21 | $7.52 | $10.02 | 600 | — | — |
| 2004-04-20 | $7.46 | $9.94 | 3,600 | — | — |
| 2004-04-19 | $7.48 | $9.96 | 0 | — | — |
| 2004-04-16 | $7.48 | $9.96 | 14,200 | — | — |
| 2004-04-15 | $7.50 | $9.99 | 400 | — | — |
| 2004-04-14 | $7.50 | $10.00 | 9,600 | — | — |
| 2004-04-13 | $7.56 | $10.08 | 4,600 | — | — |
| 2004-04-12 | $7.66 | $10.21 | 400 | — | — |
| 2004-04-08 | $7.68 | $10.23 | 0 | — | — |
| 2004-04-07 | $7.68 | $10.23 | 4,800 | — | — |
| 2004-04-06 | $7.85 | $10.46 | 1,200 | — | — |
| 2004-04-05 | $7.66 | $10.20 | 0 | — | — |
| 2004-04-02 | $7.66 | $10.20 | 4,000 | — | — |
| 2004-04-01 | $7.70 | $10.26 | 400 | — | — |
| 2004-03-31 | $7.70 | $10.26 | 0 | — | — |
| 2004-03-30 | $7.70 | $10.26 | 0 | — | — |
| 2004-03-29 | $7.70 | $10.26 | 0 | — | — |
| 2004-03-26 | $7.70 | $10.26 | 0 | — | — |
| 2004-03-25 | $7.70 | $10.26 | 600 | — | — |
| 2004-03-24 | $7.75 | $10.33 | 1,000 | — | — |
| 2004-03-23 | $7.85 | $10.46 | 0 | — | — |
| 2004-03-22 | $7.85 | $10.46 | 1,400 | — | — |
| 2004-03-19 | $7.85 | $10.46 | 2,800 | — | — |
| 2004-03-18 | $7.80 | $10.39 | 400 | — | — |
| 2004-03-17 | $7.78 | $10.36 | 207,000 | — | — |
| 2004-03-16 | $7.65 | $10.20 | 3,000 | — | — |
| 2004-03-15 | $7.78 | $10.36 | 400 | — | — |
| 2004-03-12 | $7.63 | $10.17 | 400 | — | — |
| 2004-03-11 | $7.63 | $10.17 | 2,400 | — | — |
| 2004-03-10 | $7.77 | $10.36 | 1,000 | — | — |
| 2004-03-09 | $7.65 | $10.19 | 7,400 | — | — |
| 2004-03-08 | $7.77 | $10.36 | 0 | — | — |
| 2004-03-05 | $7.77 | $10.36 | 400 | — | — |
| 2004-03-04 | $7.68 | $10.24 | 0 | — | — |
| 2004-03-03 | $7.68 | $10.24 | 0 | — | — |
| 2004-03-02 | $7.68 | $10.24 | 0 | — | — |
| 2004-03-01 | $7.68 | $10.24 | 4,000 | — | — |
| 2004-02-27 | $7.67 | $10.22 | 17,000 | — | — |
| 2004-02-26 | $7.70 | $10.26 | 0 | — | — |
| 2004-02-25 | $7.70 | $10.26 | 0 | — | — |
| 2004-02-24 | $7.70 | $10.26 | 3,000 | — | — |
| 2004-02-23 | $7.84 | $10.45 | 2,000 | — | — |
| 2004-02-20 | $7.80 | $10.40 | 2,000 | — | — |
| 2004-02-19 | $7.85 | $10.46 | 1,000 | — | — |
| 2004-02-18 | $7.82 | $10.42 | 1,200 | — | — |
| 2004-02-17 | $7.66 | $10.20 | 0 | — | — |
| 2004-02-13 | $7.66 | $10.20 | 800 | — | — |
| 2004-02-12 | $7.85 | $10.46 | 0 | — | — |
| 2004-02-11 | $7.85 | $10.46 | 600 | — | — |
| 2004-02-10 | $7.65 | $10.14 | 100,800 | — | — |
| 2004-02-09 | $7.51 | $9.94 | 1,400 | — | — |
| 2004-02-06 | $7.60 | $10.07 | 0 | — | — |
| 2004-02-05 | $7.60 | $10.07 | 5,400 | — | — |
| 2004-02-04 | $7.50 | $9.94 | 800 | — | — |
| 2004-02-03 | $7.55 | $10.00 | 30,600 | — | — |
| 2004-02-02 | $7.58 | $10.04 | 10,600 | — | — |
| 2004-01-30 | $7.55 | $10.00 | 2,400 | — | — |
| 2004-01-29 | $7.58 | $10.04 | 4,200 | — | — |
| 2004-01-28 | $7.57 | $10.02 | 2,400 | — | — |
| 2004-01-27 | $7.53 | $9.97 | 124,800 | — | — |
| 2004-01-26 | $7.25 | $9.61 | 12,400 | — | — |
| 2004-01-23 | $7.16 | $9.48 | 3,800 | — | — |
| 2004-01-22 | $7.13 | $9.44 | 6,400 | — | — |
| 2004-01-21 | $7.15 | $9.47 | 11,000 | — | — |
| 2004-01-20 | $6.91 | $9.16 | 3,600 | — | — |
| 2004-01-16 | $6.99 | $9.26 | 5,800 | — | — |
| 2004-01-15 | $7.10 | $9.41 | 400 | — | — |
| 2004-01-14 | $7.01 | $9.28 | 600 | — | — |
| 2004-01-13 | $7.12 | $9.43 | 0 | — | — |
| 2004-01-12 | $7.12 | $9.43 | 2,600 | — | — |
| 2004-01-09 | $6.95 | $9.21 | 3,000 | — | — |
| 2004-01-08 | $6.97 | $9.23 | 1,200 | — | — |
| 2004-01-07 | $6.94 | $9.19 | 6,400 | — | — |
| 2004-01-06 | $6.88 | $9.12 | 0 | — | — |
| 2004-01-05 | $6.88 | $9.12 | 2,400 | — | — |
| 2004-01-02 | $7.00 | $9.27 | 2,600 | — | — |