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
- 1996-11-22 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 | $9.47 | $9.54 | 2,904,000 | — | — |
| 2004-12-30 | $9.37 | $9.43 | 7,072,400 | — | — |
| 2004-12-29 | $9.63 | $9.70 | 1,883,600 | — | — |
| 2004-12-28 | $9.80 | $9.85 | 2,398,000 | — | — |
| 2004-12-27 | $9.57 | $9.61 | 2,185,200 | — | — |
| 2004-12-23 | $9.57 | $9.61 | 1,893,600 | — | — |
| 2004-12-22 | $9.43 | $9.47 | 4,576,400 | — | — |
| 2004-12-21 | $9.49 | $9.53 | 4,846,400 | — | — |
| 2004-12-20 | $9.09 | $9.13 | 3,210,400 | — | — |
| 2004-12-17 | $9.04 | $9.08 | 14,800,800 | — | — |
| 2004-12-16 | $8.90 | $8.94 | 3,631,600 | — | — |
| 2004-12-15 | $9.20 | $9.24 | 3,189,200 | — | — |
| 2004-12-14 | $9.03 | $9.07 | 3,076,800 | — | — |
| 2004-12-13 | $9.27 | $9.31 | 5,338,800 | — | — |
| 2004-12-10 | $8.96 | $9.00 | 1,875,200 | — | — |
| 2004-12-09 | $9.01 | $9.05 | 3,260,800 | — | — |
| 2004-12-08 | $8.88 | $8.91 | 5,373,600 | — | — |
| 2004-12-07 | $8.94 | $8.98 | 4,672,800 | — | — |
| 2004-12-06 | $9.23 | $9.27 | 3,826,400 | — | — |
| 2004-12-03 | $9.57 | $9.61 | 3,744,000 | — | — |
| 2004-12-02 | $9.25 | $9.29 | 10,134,000 | — | — |
| 2004-12-01 | $10.03 | $10.07 | 2,898,000 | — | — |
| 2004-11-30 | $10.13 | $10.18 | 3,841,600 | — | — |
| 2004-11-29 | $10.15 | $10.20 | 7,434,800 | — | — |
| 2004-11-26 | $10.00 | $10.05 | 5,962,000 | — | — |
| 2004-11-24 | $9.54 | $9.58 | 1,828,000 | — | — |
| 2004-11-23 | $9.44 | $9.48 | 5,371,600 | — | — |
| 2004-11-22 | $9.33 | $9.37 | 5,054,000 | — | — |
| 2004-11-19 | $9.43 | $9.47 | 2,296,000 | — | — |
| 2004-11-18 | $9.38 | $9.42 | 2,416,000 | — | — |
| 2004-11-17 | $9.61 | $9.65 | 2,319,600 | — | — |
| 2004-11-16 | $9.40 | $9.44 | 2,876,000 | — | — |
| 2004-11-15 | $9.63 | $9.67 | 3,576,400 | — | — |
| 2004-11-12 | $9.60 | $9.64 | 4,452,400 | — | — |
| 2004-11-11 | $9.27 | $9.31 | 2,550,800 | — | — |
| 2004-11-10 | $9.31 | $9.35 | 2,719,200 | — | — |
| 2004-11-09 | $9.38 | $9.42 | 3,208,000 | — | — |
| 2004-11-08 | $9.29 | $9.33 | 3,083,200 | — | — |
| 2004-11-05 | $9.08 | $9.12 | 2,483,200 | — | — |
| 2004-11-04 | $9.15 | $9.19 | 3,231,600 | — | — |
| 2004-11-03 | $8.92 | $8.96 | 4,387,600 | — | — |
| 2004-11-02 | $8.44 | $8.48 | 7,532,000 | — | — |
| 2004-11-01 | $8.49 | $8.53 | 4,236,400 | — | — |
| 2004-10-29 | $8.30 | $8.34 | 3,548,000 | — | — |
| 2004-10-28 | $8.14 | $8.17 | 6,014,800 | — | — |
| 2004-10-27 | $8.60 | $8.64 | 5,103,200 | — | — |
| 2004-10-26 | $8.81 | $8.85 | 19,760,800 | — | — |
| 2004-10-25 | $8.15 | $8.19 | 9,070,000 | — | — |
| 2004-10-22 | $7.71 | $7.75 | 2,488,800 | — | — |
| 2004-10-21 | $7.86 | $7.89 | 6,774,400 | — | — |
| 2004-10-20 | $7.66 | $7.69 | 11,764,000 | — | — |
| 2004-10-19 | $7.42 | $7.45 | 21,712,400 | — | — |
| 2004-10-18 | $8.45 | $8.49 | 5,057,200 | — | — |
| 2004-10-15 | $8.65 | $8.69 | 4,134,400 | — | — |
| 2004-10-14 | $8.52 | $8.55 | 6,704,400 | — | — |
| 2004-10-13 | $8.64 | $8.68 | 11,278,800 | — | — |
| 2004-10-12 | $9.37 | $9.41 | 5,120,000 | — | — |
| 2004-10-11 | $9.59 | $9.63 | 3,919,600 | — | — |
| 2004-10-08 | $9.76 | $9.80 | 6,296,000 | — | — |
| 2004-10-07 | $10.16 | $10.21 | 4,266,800 | — | — |
| 2004-10-06 | $10.48 | $10.53 | 4,964,400 | — | — |
| 2004-10-05 | $10.13 | $10.18 | 4,174,800 | — | — |
| 2004-10-04 | $10.12 | $10.17 | 4,902,800 | — | — |
| 2004-10-01 | $9.76 | $9.80 | 2,578,800 | — | — |
| 2004-09-30 | $9.66 | $9.70 | 4,012,400 | — | — |
| 2004-09-29 | $9.41 | $9.45 | 11,317,600 | — | — |
| 2004-09-28 | $9.50 | $9.54 | 5,366,000 | — | — |
| 2004-09-27 | $9.05 | $9.07 | 4,689,600 | — | — |
| 2004-09-24 | $8.78 | $8.80 | 2,810,800 | — | — |
| 2004-09-23 | $8.66 | $8.68 | 6,154,400 | — | — |
| 2004-09-22 | $8.95 | $8.97 | 4,911,200 | — | — |
| 2004-09-21 | $9.05 | $9.07 | 5,527,600 | — | — |
| 2004-09-20 | $9.21 | $9.23 | 2,312,000 | — | — |
| 2004-09-17 | $9.24 | $9.26 | 2,889,200 | — | — |
| 2004-09-16 | $9.24 | $9.26 | 2,633,200 | — | — |
| 2004-09-15 | $9.13 | $9.15 | 6,864,000 | — | — |
| 2004-09-14 | $9.20 | $9.22 | 7,363,200 | — | — |
| 2004-09-13 | $9.21 | $9.23 | 5,202,800 | — | — |
| 2004-09-10 | $8.94 | $8.96 | 6,399,600 | — | — |
| 2004-09-09 | $8.86 | $8.88 | 10,759,200 | — | — |
| 2004-09-08 | $8.63 | $8.65 | 7,638,800 | — | — |
| 2004-09-07 | $8.55 | $8.57 | 6,885,600 | — | — |
| 2004-09-03 | $8.09 | $8.10 | 1,475,600 | — | — |
| 2004-09-02 | $8.11 | $8.13 | 2,796,000 | — | — |
| 2004-09-01 | $7.76 | $7.78 | 1,429,600 | — | — |
| 2004-08-31 | $7.84 | $7.86 | 1,739,600 | — | — |
| 2004-08-30 | $7.64 | $7.65 | 1,412,400 | — | — |
| 2004-08-27 | $7.77 | $7.79 | 1,613,200 | — | — |
| 2004-08-26 | $7.65 | $7.67 | 4,482,000 | — | — |
| 2004-08-25 | $7.63 | $7.64 | 4,408,000 | — | — |
| 2004-08-24 | $7.51 | $7.53 | 4,974,800 | — | — |
| 2004-08-23 | $7.51 | $7.53 | 8,769,200 | — | — |
| 2004-08-20 | $7.96 | $7.98 | 2,232,800 | — | — |
| 2004-08-19 | $7.95 | $7.97 | 1,856,400 | — | — |
| 2004-08-18 | $8.00 | $8.02 | 1,581,200 | — | — |
| 2004-08-17 | $7.98 | $7.99 | 3,604,000 | — | — |
| 2004-08-16 | $8.01 | $8.03 | 3,220,000 | — | — |
| 2004-08-13 | $7.51 | $7.53 | 1,641,200 | — | — |
| 2004-08-12 | $7.50 | $7.52 | 1,814,400 | — | — |
| 2004-08-11 | $7.74 | $7.76 | 2,506,400 | — | — |
| 2004-08-10 | $7.74 | $7.76 | 2,813,200 | — | — |
| 2004-08-09 | $7.47 | $7.48 | 2,298,800 | — | — |
| 2004-08-06 | $7.26 | $7.28 | 2,744,400 | — | — |
| 2004-08-05 | $7.71 | $7.73 | 2,672,000 | — | — |
| 2004-08-04 | $7.92 | $7.93 | 1,791,200 | — | — |
| 2004-08-03 | $8.00 | $8.02 | 2,011,200 | — | — |
| 2004-08-02 | $8.07 | $8.08 | 2,631,200 | — | — |
| 2004-07-30 | $8.19 | $8.21 | 1,983,200 | — | — |
| 2004-07-29 | $8.15 | $8.17 | 2,531,200 | — | — |
| 2004-07-28 | $8.02 | $8.04 | 3,599,200 | — | — |
| 2004-07-27 | $7.88 | $7.89 | 3,907,200 | — | — |
| 2004-07-26 | $7.53 | $7.55 | 2,062,400 | — | — |
| 2004-07-23 | $7.61 | $7.63 | 2,273,600 | — | — |
| 2004-07-22 | $7.77 | $7.79 | 2,940,800 | — | — |
| 2004-07-21 | $7.86 | $7.86 | 4,151,200 | — | — |
| 2004-07-20 | $8.08 | $8.08 | 8,846,800 | — | — |
| 2004-07-19 | $7.83 | $7.83 | 5,809,600 | — | — |
| 2004-07-16 | $8.28 | $8.28 | 3,302,800 | — | — |
| 2004-07-15 | $8.06 | $8.06 | 6,344,400 | — | — |
| 2004-07-14 | $7.82 | $7.82 | 9,229,200 | — | — |
| 2004-07-13 | $7.33 | $7.33 | 4,064,400 | — | — |
| 2004-07-12 | $7.21 | $7.21 | 1,879,200 | — | — |
| 2004-07-09 | $7.22 | $7.22 | 1,392,800 | — | — |
| 2004-07-08 | $7.23 | $7.23 | 2,490,400 | — | — |
| 2004-07-07 | $7.28 | $7.28 | 4,149,200 | — | — |
| 2004-07-06 | $7.18 | $7.18 | 8,664,800 | — | — |
| 2004-07-02 | $7.01 | $7.01 | 1,540,000 | — | — |
| 2004-07-01 | $7.13 | $7.13 | 2,066,800 | — | — |
| 2004-06-30 | $7.16 | $7.16 | 1,435,600 | — | — |
| 2004-06-29 | $7.05 | $7.05 | 2,408,000 | — | — |
| 2004-06-28 | $7.05 | $7.05 | 1,614,400 | — | — |
| 2004-06-25 | $7.12 | $7.12 | 3,128,800 | — | — |
| 2004-06-24 | $7.14 | $7.13 | 3,503,200 | — | — |
| 2004-06-23 | $7.12 | $7.12 | 1,731,600 | — | — |
| 2004-06-22 | $6.95 | $6.95 | 1,717,600 | — | — |
| 2004-06-21 | $6.77 | $6.77 | 1,424,400 | — | — |
| 2004-06-18 | $6.81 | $6.81 | 2,927,600 | — | — |
| 2004-06-17 | $6.69 | $6.69 | 2,086,400 | — | — |
| 2004-06-16 | $6.61 | $6.61 | 2,157,600 | — | — |
| 2004-06-15 | $6.73 | $6.73 | 4,382,400 | — | — |
| 2004-06-14 | $6.57 | $6.57 | 2,684,400 | — | — |
| 2004-06-10 | $6.68 | $6.68 | 1,749,200 | — | — |
| 2004-06-09 | $6.55 | $6.55 | 2,829,600 | — | — |
| 2004-06-08 | $6.70 | $6.70 | 3,924,400 | — | — |
| 2004-06-07 | $6.53 | $6.53 | 4,172,000 | — | — |
| 2004-06-04 | $6.29 | $6.29 | 1,020,400 | — | — |
| 2004-06-03 | $6.25 | $6.25 | 913,200 | — | — |
| 2004-06-02 | $6.42 | $6.41 | 963,600 | — | — |
| 2004-06-01 | $6.46 | $6.46 | 1,980,800 | — | — |
| 2004-05-28 | $6.40 | $6.40 | 1,102,800 | — | — |
| 2004-05-27 | $6.44 | $6.44 | 1,893,600 | — | — |
| 2004-05-26 | $6.38 | $6.38 | 1,771,200 | — | — |
| 2004-05-25 | $6.48 | $6.48 | 3,077,200 | — | — |
| 2004-05-24 | $6.25 | $6.25 | 4,232,800 | — | — |
| 2004-05-21 | $6.20 | $6.20 | 2,427,600 | — | — |
| 2004-05-20 | $6.33 | $6.33 | 7,654,800 | — | — |
| 2004-05-19 | $5.93 | $5.93 | 4,902,400 | — | — |
| 2004-05-18 | $5.79 | $5.79 | 4,701,600 | — | — |
| 2004-05-17 | $5.23 | $5.23 | 2,930,400 | — | — |
| 2004-05-14 | $5.41 | $5.41 | 1,372,000 | — | — |
| 2004-05-13 | $5.49 | $5.49 | 1,835,600 | — | — |
| 2004-05-12 | $5.49 | $5.49 | 2,799,600 | — | — |
| 2004-05-11 | $5.57 | $5.56 | 1,346,400 | — | — |
| 2004-05-10 | $5.48 | $5.48 | 4,604,400 | — | — |
| 2004-05-07 | $5.60 | $5.60 | 4,241,600 | — | — |
| 2004-05-06 | $5.94 | $5.94 | 1,921,600 | — | — |
| 2004-05-05 | $6.05 | $6.05 | 1,636,800 | — | — |
| 2004-05-04 | $6.08 | $6.08 | 3,258,800 | — | — |
| 2004-05-03 | $5.90 | $5.89 | 6,956,800 | — | — |
| 2004-04-30 | $6.02 | $6.02 | 1,266,800 | — | — |
| 2004-04-29 | $6.05 | $6.05 | 3,216,400 | — | — |
| 2004-04-28 | $6.21 | $6.21 | 3,535,200 | — | — |
| 2004-04-27 | $6.45 | $6.45 | 1,747,600 | — | — |
| 2004-04-26 | $6.52 | $6.52 | 976,000 | — | — |
| 2004-04-23 | $6.50 | $6.50 | 1,621,200 | — | — |
| 2004-04-22 | $6.73 | $6.73 | 1,666,400 | — | — |
| 2004-04-21 | $6.53 | $6.53 | 2,669,600 | — | — |
| 2004-04-20 | $6.68 | $6.68 | 1,627,600 | — | — |
| 2004-04-19 | $6.83 | $6.83 | 1,089,600 | — | — |
| 2004-04-16 | $6.87 | $6.87 | 2,334,800 | — | — |
| 2004-04-15 | $6.84 | $6.84 | 9,402,800 | — | — |
| 2004-04-14 | $6.80 | $6.80 | 6,102,000 | — | — |
| 2004-04-13 | $6.85 | $6.85 | 1,462,800 | — | — |
| 2004-04-12 | $6.97 | $6.97 | 1,922,800 | — | — |
| 2004-04-08 | $6.82 | $6.82 | 1,945,200 | — | — |
| 2004-04-07 | $6.81 | $6.81 | 3,361,600 | — | — |
| 2004-04-06 | $6.95 | $6.95 | 6,404,800 | — | — |
| 2004-04-05 | $6.54 | $6.54 | 2,377,600 | — | — |
| 2004-04-02 | $6.31 | $6.31 | 2,272,400 | — | — |
| 2004-04-01 | $6.16 | $6.16 | 2,428,800 | — | — |
| 2004-03-31 | $6.20 | $6.20 | 1,482,400 | — | — |
| 2004-03-30 | $6.32 | $6.32 | 1,397,200 | — | — |
| 2004-03-29 | $6.28 | $6.28 | 1,454,000 | — | — |
| 2004-03-26 | $6.21 | $6.21 | 1,728,800 | — | — |
| 2004-03-25 | $6.08 | $6.08 | 2,334,400 | — | — |
| 2004-03-24 | $5.91 | $5.91 | 5,967,600 | — | — |
| 2004-03-23 | $5.97 | $5.97 | 4,980,400 | — | — |
| 2004-03-22 | $6.00 | $6.00 | 1,358,000 | — | — |
| 2004-03-19 | $6.20 | $6.20 | 3,820,000 | — | — |
| 2004-03-18 | $5.83 | $5.83 | 1,269,600 | — | — |
| 2004-03-17 | $5.85 | $5.85 | 1,237,200 | — | — |
| 2004-03-16 | $5.69 | $5.69 | 1,876,000 | — | — |
| 2004-03-15 | $5.74 | $5.74 | 1,435,600 | — | — |
| 2004-03-12 | $5.87 | $5.87 | 1,200,000 | — | — |
| 2004-03-11 | $5.66 | $5.66 | 2,188,000 | — | — |
| 2004-03-10 | $5.77 | $5.77 | 4,662,400 | — | — |
| 2004-03-09 | $5.89 | $5.89 | 1,395,200 | — | — |
| 2004-03-08 | $6.00 | $6.00 | 3,374,800 | — | — |
| 2004-03-05 | $6.08 | $6.08 | 1,532,400 | — | — |
| 2004-03-04 | $6.24 | $6.24 | 1,542,000 | — | — |
| 2004-03-03 | $6.15 | $6.15 | 1,868,400 | — | — |
| 2004-03-02 | $6.26 | $6.26 | 3,074,400 | — | — |
| 2004-03-01 | $6.33 | $6.33 | 1,996,800 | — | — |
| 2004-02-27 | $6.06 | $6.06 | 2,272,800 | — | — |
| 2004-02-26 | $5.85 | $5.85 | 2,266,000 | — | — |
| 2004-02-25 | $5.89 | $5.89 | 1,675,200 | — | — |
| 2004-02-24 | $5.91 | $5.91 | 1,534,000 | — | — |
| 2004-02-23 | $5.98 | $5.98 | 1,254,000 | — | — |
| 2004-02-20 | $5.96 | $5.96 | 1,830,400 | — | — |
| 2004-02-19 | $6.11 | $6.11 | 1,510,000 | — | — |
| 2004-02-18 | $6.35 | $6.35 | 2,336,000 | — | — |
| 2004-02-17 | $6.35 | $6.35 | 2,119,600 | — | — |
| 2004-02-13 | $6.26 | $6.26 | 1,477,600 | — | — |
| 2004-02-12 | $6.34 | $6.34 | 2,103,600 | — | — |
| 2004-02-11 | $6.28 | $6.28 | 1,866,400 | — | — |
| 2004-02-10 | $6.17 | $6.17 | 1,977,600 | — | — |
| 2004-02-09 | $6.05 | $6.05 | 2,152,800 | — | — |
| 2004-02-06 | $5.89 | $5.89 | 2,270,800 | — | — |
| 2004-02-05 | $5.59 | $5.59 | 5,281,200 | — | — |
| 2004-02-04 | $5.21 | $5.21 | 2,175,200 | — | — |
| 2004-02-03 | $5.41 | $5.41 | 2,756,000 | — | — |
| 2004-02-02 | $5.50 | $5.49 | 3,422,400 | — | — |
| 2004-01-30 | $5.64 | $5.64 | 2,772,000 | — | — |
| 2004-01-29 | $5.43 | $5.43 | 3,958,800 | — | — |
| 2004-01-28 | $5.35 | $5.35 | 1,532,400 | — | — |
| 2004-01-27 | $5.46 | $5.46 | 1,166,800 | — | — |
| 2004-01-26 | $5.56 | $5.56 | 1,291,200 | — | — |
| 2004-01-23 | $5.58 | $5.58 | 1,475,600 | — | — |
| 2004-01-22 | $5.66 | $5.66 | 1,908,400 | — | — |
| 2004-01-21 | $5.66 | $5.66 | 2,402,800 | — | — |
| 2004-01-20 | $5.61 | $5.61 | 1,018,400 | — | — |
| 2004-01-16 | $5.59 | $5.59 | 836,800 | — | — |
| 2004-01-15 | $5.62 | $5.62 | 1,360,400 | — | — |
| 2004-01-14 | $5.70 | $5.70 | 980,800 | — | — |
| 2004-01-13 | $5.66 | $5.66 | 1,063,200 | — | — |
| 2004-01-12 | $5.73 | $5.73 | 1,133,600 | — | — |
| 2004-01-09 | $5.64 | $5.64 | 1,160,000 | — | — |
| 2004-01-08 | $5.75 | $5.75 | 2,596,400 | — | — |
| 2004-01-07 | $5.64 | $5.64 | 4,766,000 | — | — |
| 2004-01-06 | $5.94 | $5.94 | 1,462,400 | — | — |
| 2004-01-05 | $6.07 | $6.07 | 2,435,200 | — | — |
| 2004-01-02 | $5.93 | $5.93 | 1,246,800 | — | — |