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
- 1995-04-17 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 | $7.17 | $7.17 | 58,500 | — | — |
| 2004-12-30 | $7.18 | $7.18 | 44,100 | — | — |
| 2004-12-29 | $7.19 | $7.19 | 30,300 | — | — |
| 2004-12-28 | $7.41 | $7.41 | 15,900 | — | — |
| 2004-12-27 | $7.23 | $7.23 | 2,400 | — | — |
| 2004-12-23 | $7.03 | $7.03 | 28,050 | — | — |
| 2004-12-22 | $6.88 | $6.88 | 6,450 | — | — |
| 2004-12-21 | $7.07 | $7.07 | 79,200 | — | — |
| 2004-12-20 | $7.18 | $7.18 | 11,400 | — | — |
| 2004-12-17 | $7.38 | $7.38 | 38,850 | — | — |
| 2004-12-16 | $6.97 | $6.97 | 13,950 | — | — |
| 2004-12-15 | $6.94 | $6.94 | 64,500 | — | — |
| 2004-12-14 | $7.02 | $7.02 | 90,600 | — | — |
| 2004-12-13 | $7.09 | $7.09 | 37,800 | — | — |
| 2004-12-10 | $7.10 | $7.10 | 33,900 | — | — |
| 2004-12-09 | $7.08 | $7.08 | 5,250 | — | — |
| 2004-12-08 | $7.12 | $7.12 | 29,100 | — | — |
| 2004-12-07 | $7.20 | $7.20 | 141,150 | — | — |
| 2004-12-06 | $7.25 | $7.25 | 24,300 | — | — |
| 2004-12-03 | $7.33 | $7.33 | 37,200 | — | — |
| 2004-12-02 | $7.01 | $7.01 | 31,350 | — | — |
| 2004-12-01 | $7.15 | $7.15 | 46,350 | — | — |
| 2004-11-30 | $6.86 | $6.86 | 107,100 | — | — |
| 2004-11-29 | $6.83 | $6.83 | 67,200 | — | — |
| 2004-11-26 | $6.89 | $6.89 | 34,050 | — | — |
| 2004-11-24 | $6.92 | $6.92 | 9,600 | — | — |
| 2004-11-23 | $6.89 | $6.89 | 300,300 | — | — |
| 2004-11-22 | $6.80 | $6.80 | 14,250 | — | — |
| 2004-11-19 | $6.79 | $6.79 | 33,150 | — | — |
| 2004-11-18 | $6.89 | $6.89 | 103,950 | — | — |
| 2004-11-17 | $6.70 | $6.70 | 52,800 | — | — |
| 2004-11-16 | $6.75 | $6.75 | 37,500 | — | — |
| 2004-11-15 | $6.93 | $6.93 | 140,700 | — | — |
| 2004-11-12 | $6.89 | $6.89 | 7,050 | — | — |
| 2004-11-11 | $7.07 | $7.07 | 42,600 | — | — |
| 2004-11-10 | $7.25 | $7.25 | 1,500 | — | — |
| 2004-11-09 | $7.22 | $7.22 | 77,850 | — | — |
| 2004-11-08 | $7.37 | $7.37 | 110,550 | — | — |
| 2004-11-05 | $7.30 | $7.30 | 266,550 | — | — |
| 2004-11-04 | $7.75 | $7.75 | 20,100 | — | — |
| 2004-11-03 | $7.73 | $7.73 | 1,350 | — | — |
| 2004-11-02 | $7.79 | $7.79 | 48,600 | — | — |
| 2004-11-01 | $7.79 | $7.79 | 51,750 | — | — |
| 2004-10-29 | $7.85 | $7.85 | 4,800 | — | — |
| 2004-10-28 | $7.93 | $7.93 | 1,350 | — | — |
| 2004-10-27 | $7.98 | $7.98 | 71,100 | — | — |
| 2004-10-26 | $7.96 | $7.96 | 33,000 | — | — |
| 2004-10-25 | $7.99 | $7.99 | 900 | — | — |
| 2004-10-22 | $8.01 | $8.01 | 22,650 | — | — |
| 2004-10-21 | $8.07 | $8.07 | 5,550 | — | — |
| 2004-10-20 | $8.07 | $8.07 | 3,750 | — | — |
| 2004-10-19 | $8.12 | $8.12 | 18,750 | — | — |
| 2004-10-18 | $8.06 | $8.06 | 3,300 | — | — |
| 2004-10-15 | $8.21 | $8.21 | 893,100 | — | — |
| 2004-10-14 | $8.17 | $8.17 | 31,950 | — | — |
| 2004-10-13 | $8.36 | $8.36 | 246,750 | — | — |
| 2004-10-12 | $8.34 | $8.34 | 18,000 | — | — |
| 2004-10-11 | $8.59 | $8.59 | 3,600 | — | — |
| 2004-10-08 | $8.46 | $8.46 | 145,200 | — | — |
| 2004-10-07 | $8.54 | $8.54 | 4,500 | — | — |
| 2004-10-06 | $8.49 | $8.49 | 1,500 | — | — |
| 2004-10-05 | $8.50 | $8.50 | 27,000 | — | — |
| 2004-10-04 | $8.40 | $8.40 | 26,250 | — | — |
| 2004-10-01 | $8.41 | $8.41 | 21,600 | — | — |
| 2004-09-30 | $8.45 | $8.45 | 204,450 | — | — |
| 2004-09-29 | $8.33 | $8.33 | 12,300 | — | — |
| 2004-09-28 | $8.18 | $8.18 | 15,300 | — | — |
| 2004-09-27 | $8.17 | $8.17 | 51,750 | — | — |
| 2004-09-24 | $8.30 | $8.30 | 25,200 | — | — |
| 2004-09-23 | $8.50 | $8.50 | 7,800 | — | — |
| 2004-09-22 | $8.48 | $8.48 | 42,300 | — | — |
| 2004-09-21 | $8.40 | $8.40 | 115,500 | — | — |
| 2004-09-20 | $8.55 | $8.55 | 56,700 | — | — |
| 2004-09-17 | $8.47 | $8.47 | 27,300 | — | — |
| 2004-09-16 | $8.64 | $8.64 | 28,650 | — | — |
| 2004-09-15 | $8.50 | $8.50 | 31,650 | — | — |
| 2004-09-14 | $8.53 | $8.53 | 30,750 | — | — |
| 2004-09-13 | $8.19 | $8.19 | 187,800 | — | — |
| 2004-09-10 | $8.19 | $8.19 | 9,750 | — | — |
| 2004-09-09 | $8.19 | $8.19 | 6,000 | — | — |
| 2004-09-08 | $8.14 | $8.14 | 11,850 | — | — |
| 2004-09-07 | $8.23 | $8.23 | 19,050 | — | — |
| 2004-09-03 | $8.23 | $8.23 | 20,100 | — | — |
| 2004-09-02 | $8.09 | $8.09 | 36,450 | — | — |
| 2004-09-01 | $8.03 | $8.03 | 399,900 | — | — |
| 2004-08-31 | $8.01 | $8.01 | 4,500 | — | — |
| 2004-08-30 | $7.73 | $7.73 | 38,400 | — | — |
| 2004-08-27 | $7.41 | $7.41 | 16,050 | — | — |
| 2004-08-26 | $7.28 | $7.28 | 21,150 | — | — |
| 2004-08-25 | $7.07 | $7.07 | 89,100 | — | — |
| 2004-08-24 | $7.00 | $7.00 | 41,700 | — | — |
| 2004-08-23 | $6.88 | $6.88 | 7,200 | — | — |
| 2004-08-20 | $6.84 | $6.84 | 11,700 | — | — |
| 2004-08-19 | $6.83 | $6.83 | 4,950 | — | — |
| 2004-08-18 | $6.85 | $6.85 | 2,400 | — | — |
| 2004-08-17 | $6.83 | $6.83 | 19,200 | — | — |
| 2004-08-16 | $6.85 | $6.85 | 15,600 | — | — |
| 2004-08-13 | $6.85 | $6.85 | 14,400 | — | — |
| 2004-08-12 | $6.81 | $6.81 | 3,900 | — | — |
| 2004-08-11 | $6.89 | $6.89 | 9,600 | — | — |
| 2004-08-10 | $6.98 | $6.98 | 20,550 | — | — |
| 2004-08-09 | $7.13 | $7.13 | 25,050 | — | — |
| 2004-08-06 | $7.27 | $7.27 | 70,800 | — | — |
| 2004-08-05 | $7.33 | $7.33 | 15,000 | — | — |
| 2004-08-04 | $7.31 | $7.31 | 49,350 | — | — |
| 2004-08-03 | $7.30 | $7.30 | 7,950 | — | — |
| 2004-08-02 | $7.31 | $7.31 | 50,100 | — | — |
| 2004-07-30 | $7.47 | $7.47 | 38,400 | — | — |
| 2004-07-29 | $7.37 | $7.37 | 80,400 | — | — |
| 2004-07-28 | $7.19 | $7.19 | 55,950 | — | — |
| 2004-07-27 | $7.33 | $7.33 | 46,350 | — | — |
| 2004-07-26 | $7.45 | $7.45 | 8,400 | — | — |
| 2004-07-23 | $7.50 | $7.50 | 41,400 | — | — |
| 2004-07-22 | $7.65 | $7.65 | 22,050 | — | — |
| 2004-07-21 | $7.58 | $7.58 | 3,300 | — | — |
| 2004-07-20 | $7.53 | $7.53 | 12,900 | — | — |
| 2004-07-19 | $7.53 | $7.53 | 18,150 | — | — |
| 2004-07-16 | $7.59 | $7.59 | 38,850 | — | — |
| 2004-07-15 | $7.73 | $7.73 | 14,400 | — | — |
| 2004-07-14 | $7.72 | $7.72 | 25,500 | — | — |
| 2004-07-13 | $7.95 | $7.95 | 4,200 | — | — |
| 2004-07-12 | $7.95 | $7.95 | 7,650 | — | — |
| 2004-07-09 | $8.05 | $8.05 | 25,200 | — | — |
| 2004-07-08 | $7.91 | $7.91 | 10,500 | — | — |
| 2004-07-07 | $7.80 | $7.80 | 9,000 | — | — |
| 2004-07-06 | $7.79 | $7.79 | 18,750 | — | — |
| 2004-07-02 | $7.98 | $7.98 | 37,050 | — | — |
| 2004-07-01 | $8.09 | $8.09 | 23,850 | — | — |
| 2004-06-30 | $7.99 | $7.99 | 101,850 | — | — |
| 2004-06-29 | $7.93 | $7.93 | 45,150 | — | — |
| 2004-06-28 | $7.84 | $7.84 | 27,150 | — | — |
| 2004-06-25 | $7.71 | $7.71 | 21,600 | — | — |
| 2004-06-24 | $7.70 | $7.70 | 60,150 | — | — |
| 2004-06-23 | $7.77 | $7.77 | 33,900 | — | — |
| 2004-06-22 | $7.89 | $7.89 | 19,350 | — | — |
| 2004-06-21 | $7.87 | $7.87 | 30,000 | — | — |
| 2004-06-18 | $7.79 | $7.79 | 46,050 | — | — |
| 2004-06-17 | $7.59 | $7.59 | 129,600 | — | — |
| 2004-06-16 | $7.53 | $7.53 | 100,050 | — | — |
| 2004-06-15 | $7.53 | $7.53 | 102,450 | — | — |
| 2004-06-14 | $7.54 | $7.54 | 18,900 | — | — |
| 2004-06-10 | $7.66 | $7.66 | 96,900 | — | — |
| 2004-06-09 | $7.57 | $7.57 | 3,900 | — | — |
| 2004-06-08 | $7.53 | $7.53 | 10,800 | — | — |
| 2004-06-07 | $7.71 | $7.71 | 11,550 | — | — |
| 2004-06-04 | $7.81 | $7.81 | 25,650 | — | — |
| 2004-06-03 | $7.88 | $7.88 | 43,950 | — | — |
| 2004-06-02 | $7.90 | $7.90 | 34,500 | — | — |
| 2004-06-01 | $7.94 | $7.94 | 6,000 | — | — |
| 2004-05-28 | $7.97 | $7.97 | 18,750 | — | — |
| 2004-05-27 | $7.96 | $7.96 | 17,250 | — | — |
| 2004-05-26 | $7.91 | $7.91 | 27,450 | — | — |
| 2004-05-25 | $7.91 | $7.91 | 74,100 | — | — |
| 2004-05-24 | $8.21 | $8.21 | 27,300 | — | — |
| 2004-05-21 | $7.91 | $7.91 | 18,600 | — | — |
| 2004-05-20 | $7.87 | $7.87 | 23,700 | — | — |
| 2004-05-19 | $7.86 | $7.86 | 45,000 | — | — |
| 2004-05-18 | $7.83 | $7.83 | 72,600 | — | — |
| 2004-05-17 | $7.83 | $7.83 | 78,600 | — | — |
| 2004-05-14 | $7.90 | $7.90 | 91,500 | — | — |
| 2004-05-13 | $7.87 | $7.87 | 121,200 | — | — |
| 2004-05-12 | $7.99 | $7.99 | 64,950 | — | — |
| 2004-05-11 | $8.07 | $8.07 | 19,950 | — | — |
| 2004-05-10 | $8.10 | $8.10 | 98,700 | — | — |
| 2004-05-07 | $8.64 | $8.64 | 48,900 | — | — |
| 2004-05-06 | $8.61 | $8.61 | 87,600 | — | — |
| 2004-05-05 | $8.21 | $8.21 | 107,400 | — | — |
| 2004-05-04 | $8.14 | $8.14 | 30,150 | — | — |
| 2004-05-03 | $8.14 | $8.14 | 110,100 | — | — |
| 2004-04-30 | $8.27 | $8.27 | 466,800 | — | — |
| 2004-04-29 | $8.66 | $8.66 | 1,036,050 | — | — |
| 2004-04-28 | $9.30 | $9.30 | 323,100 | — | — |
| 2004-04-27 | $9.27 | $9.27 | 9,900 | — | — |
| 2004-04-26 | $9.37 | $9.37 | 19,800 | — | — |
| 2004-04-23 | $9.33 | $9.33 | 89,550 | — | — |
| 2004-04-22 | $9.27 | $9.27 | 78,900 | — | — |
| 2004-04-21 | $9.16 | $9.16 | 371,250 | — | — |
| 2004-04-20 | $9.65 | $9.65 | 40,050 | — | — |
| 2004-04-19 | $9.83 | $9.83 | 167,550 | — | — |
| 2004-04-16 | $9.86 | $9.86 | 165,300 | — | — |
| 2004-04-15 | $9.83 | $9.83 | 99,600 | — | — |
| 2004-04-14 | $9.91 | $9.91 | 33,000 | — | — |
| 2004-04-13 | $9.97 | $9.97 | 22,350 | — | — |
| 2004-04-12 | $10.22 | $10.22 | 22,500 | — | — |
| 2004-04-08 | $10.12 | $10.12 | 57,450 | — | — |
| 2004-04-07 | $9.99 | $9.99 | 52,200 | — | — |
| 2004-04-06 | $9.99 | $9.99 | 155,850 | — | — |
| 2004-04-05 | $9.93 | $9.93 | 37,950 | — | — |
| 2004-04-02 | $10.07 | $10.07 | 37,350 | — | — |
| 2004-04-01 | $10.15 | $10.15 | 136,950 | — | — |
| 2004-03-31 | $10.43 | $10.43 | 241,050 | — | — |
| 2004-03-30 | $10.38 | $10.38 | 36,450 | — | — |
| 2004-03-29 | $10.46 | $10.46 | 193,950 | — | — |
| 2004-03-26 | $10.17 | $10.17 | 10,650 | — | — |
| 2004-03-25 | $10.17 | $10.17 | 20,100 | — | — |
| 2004-03-24 | $10.02 | $10.02 | 31,650 | — | — |
| 2004-03-23 | $10.13 | $10.13 | 53,400 | — | — |
| 2004-03-22 | $10.29 | $10.29 | 4,800 | — | — |
| 2004-03-19 | $10.39 | $10.39 | 166,200 | — | — |
| 2004-03-18 | $10.47 | $10.47 | 82,050 | — | — |
| 2004-03-17 | $10.61 | $10.61 | 106,050 | — | — |
| 2004-03-16 | $10.46 | $10.46 | 35,850 | — | — |
| 2004-03-15 | $10.40 | $10.40 | 35,100 | — | — |
| 2004-03-12 | $10.92 | $10.92 | 112,200 | — | — |
| 2004-03-11 | $10.81 | $10.81 | 124,050 | — | — |
| 2004-03-10 | $10.73 | $10.73 | 16,800 | — | — |
| 2004-03-09 | $10.81 | $10.81 | 73,050 | — | — |
| 2004-03-08 | $10.91 | $10.91 | 73,200 | — | — |
| 2004-03-05 | $10.88 | $10.88 | 35,700 | — | — |
| 2004-03-04 | $10.81 | $10.81 | 178,350 | — | — |
| 2004-03-03 | $10.57 | $10.57 | 129,600 | — | — |
| 2004-03-02 | $10.17 | $10.17 | 150,750 | — | — |
| 2004-03-01 | $10.07 | $10.07 | 55,800 | — | — |
| 2004-02-27 | $9.87 | $9.87 | 209,550 | — | — |
| 2004-02-26 | $9.57 | $9.57 | 51,000 | — | — |
| 2004-02-25 | $9.47 | $9.47 | 58,200 | — | — |
| 2004-02-24 | $9.44 | $9.44 | 34,200 | — | — |
| 2004-02-23 | $9.31 | $9.31 | 21,000 | — | — |
| 2004-02-20 | $9.42 | $9.42 | 252,000 | — | — |
| 2004-02-19 | $9.45 | $9.45 | 49,350 | — | — |
| 2004-02-18 | $9.59 | $9.59 | 168,600 | — | — |
| 2004-02-17 | $9.47 | $9.47 | 54,150 | — | — |
| 2004-02-13 | $9.67 | $9.67 | 21,300 | — | — |
| 2004-02-12 | $9.67 | $9.67 | 14,700 | — | — |
| 2004-02-11 | $9.69 | $9.69 | 139,650 | — | — |
| 2004-02-10 | $9.73 | $9.73 | 71,850 | — | — |
| 2004-02-09 | $9.59 | $9.59 | 19,500 | — | — |
| 2004-02-06 | $9.43 | $9.43 | 53,850 | — | — |
| 2004-02-05 | $9.24 | $9.24 | 229,050 | — | — |
| 2004-02-04 | $9.27 | $9.27 | 56,850 | — | — |
| 2004-02-03 | $9.32 | $9.32 | 29,400 | — | — |
| 2004-02-02 | $9.43 | $9.43 | 21,300 | — | — |
| 2004-01-30 | $9.35 | $9.35 | 91,200 | — | — |
| 2004-01-29 | $9.24 | $9.24 | 12,000 | — | — |
| 2004-01-28 | $9.12 | $9.12 | 112,650 | — | — |
| 2004-01-27 | $9.00 | $9.00 | 100,350 | — | — |
| 2004-01-26 | $9.01 | $9.01 | 67,200 | — | — |
| 2004-01-23 | $8.74 | $8.74 | 152,400 | — | — |
| 2004-01-22 | $8.73 | $8.73 | 172,650 | — | — |
| 2004-01-21 | $8.00 | $8.00 | 35,100 | — | — |
| 2004-01-20 | $8.00 | $8.00 | 84,150 | — | — |
| 2004-01-16 | $8.04 | $8.04 | 2,850 | — | — |
| 2004-01-15 | $8.07 | $8.07 | 18,600 | — | — |
| 2004-01-14 | $8.13 | $8.13 | 124,200 | — | — |
| 2004-01-13 | $8.20 | $8.20 | 22,050 | — | — |
| 2004-01-12 | $8.27 | $8.27 | 214,800 | — | — |
| 2004-01-09 | $8.16 | $8.16 | 426,750 | — | — |
| 2004-01-08 | $7.95 | $7.95 | 118,050 | — | — |
| 2004-01-07 | $7.67 | $7.67 | 264,300 | — | — |
| 2004-01-06 | $7.65 | $7.65 | 23,400 | — | — |
| 2004-01-05 | $7.73 | $7.73 | 39,000 | — | — |
| 2004-01-02 | $7.69 | $7.69 | 6,300 | — | — |