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
- 1987-03-31 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 | $7.53 | $10.33 | 9,300 | — | — |
| 2004-12-30 | $7.37 | $10.11 | 6,700 | — | — |
| 2004-12-29 | $7.17 | $9.83 | 5,100 | — | — |
| 2004-12-28 | $7.15 | $9.81 | 5,300 | — | — |
| 2004-12-27 | $7.02 | $9.63 | 14,500 | — | — |
| 2004-12-23 | $7.20 | $9.88 | 6,000 | — | — |
| 2004-12-22 | $7.27 | $9.97 | 4,300 | — | — |
| 2004-12-21 | $7.49 | $10.27 | 6,000 | — | — |
| 2004-12-20 | $7.55 | $10.36 | 4,600 | — | — |
| 2004-12-17 | $7.53 | $10.33 | 1,600 | — | — |
| 2004-12-16 | $7.46 | $10.23 | 2,400 | — | — |
| 2004-12-15 | $7.73 | $10.60 | 3,900 | — | — |
| 2004-12-14 | $7.71 | $10.57 | 9,100 | — | — |
| 2004-12-13 | $7.65 | $10.49 | 1,800 | — | — |
| 2004-12-10 | $7.90 | $10.84 | 11,400 | — | — |
| 2004-12-09 | $7.26 | $9.96 | 200 | — | — |
| 2004-12-08 | $7.40 | $10.15 | 10,000 | — | — |
| 2004-12-07 | $7.52 | $10.31 | 500 | — | — |
| 2004-12-06 | $7.53 | $10.33 | 5,200 | — | — |
| 2004-12-03 | $7.50 | $10.29 | 1,700 | — | — |
| 2004-12-02 | $7.36 | $10.09 | 10,500 | — | — |
| 2004-12-01 | $7.51 | $10.30 | 5,700 | — | — |
| 2004-11-30 | $7.46 | $10.23 | 5,100 | — | — |
| 2004-11-29 | $7.69 | $10.55 | 9,900 | — | — |
| 2004-11-26 | $7.50 | $10.29 | 2,700 | — | — |
| 2004-11-24 | $7.19 | $9.86 | 7,200 | — | — |
| 2004-11-23 | $7.18 | $9.85 | 13,200 | — | — |
| 2004-11-22 | $7.30 | $10.01 | 11,300 | — | — |
| 2004-11-19 | $7.00 | $9.60 | 5,500 | — | — |
| 2004-11-18 | $7.02 | $9.63 | 11,900 | — | — |
| 2004-11-17 | $6.89 | $9.45 | 7,300 | — | — |
| 2004-11-16 | $6.90 | $9.46 | 9,700 | — | — |
| 2004-11-15 | $6.95 | $9.53 | 2,800 | — | — |
| 2004-11-12 | $6.90 | $9.46 | 3,500 | — | — |
| 2004-11-11 | $7.05 | $9.67 | 6,400 | — | — |
| 2004-11-10 | $7.03 | $9.64 | 4,700 | — | — |
| 2004-11-09 | $7.09 | $9.72 | 6,400 | — | — |
| 2004-11-08 | $6.95 | $9.53 | 7,100 | — | — |
| 2004-11-05 | $7.06 | $9.68 | 6,000 | — | — |
| 2004-11-04 | $7.00 | $9.60 | 1,200 | — | — |
| 2004-11-03 | $7.00 | $9.60 | 6,900 | — | — |
| 2004-11-02 | $7.28 | $9.98 | 200 | — | — |
| 2004-11-01 | $7.29 | $10.00 | 7,000 | — | — |
| 2004-10-29 | $7.38 | $10.12 | 8,500 | — | — |
| 2004-10-28 | $7.35 | $10.08 | 4,900 | — | — |
| 2004-10-27 | $7.40 | $10.15 | 1,800 | — | — |
| 2004-10-26 | $7.34 | $10.07 | 6,600 | — | — |
| 2004-10-25 | $6.84 | $9.38 | 5,200 | — | — |
| 2004-10-22 | $6.30 | $8.64 | 17,100 | — | — |
| 2004-10-21 | $6.50 | $8.91 | 19,700 | — | — |
| 2004-10-20 | $6.57 | $9.01 | 36,200 | — | — |
| 2004-10-19 | $7.16 | $9.82 | 25,600 | — | — |
| 2004-10-18 | $7.58 | $10.40 | 1,100 | — | — |
| 2004-10-15 | $7.80 | $10.70 | 4,900 | — | — |
| 2004-10-14 | $7.90 | $10.84 | 13,600 | — | — |
| 2004-10-13 | $8.87 | $10.55 | 36,600 | — | — |
| 2004-10-12 | $8.86 | $10.54 | 16,600 | — | — |
| 2004-10-11 | $8.87 | $10.55 | 8,000 | — | — |
| 2004-10-08 | $8.89 | $10.57 | 6,600 | — | — |
| 2004-10-07 | $8.84 | $10.51 | 4,000 | — | — |
| 2004-10-06 | $8.90 | $10.58 | 15,800 | — | — |
| 2004-10-05 | $8.70 | $10.34 | 6,300 | — | — |
| 2004-10-04 | $8.47 | $10.07 | 11,600 | — | — |
| 2004-10-01 | $8.70 | $10.34 | 6,900 | — | — |
| 2004-09-30 | $8.70 | $10.34 | 23,000 | — | — |
| 2004-09-29 | $8.60 | $10.23 | 8,600 | — | — |
| 2004-09-28 | $8.48 | $10.08 | 13,500 | — | — |
| 2004-09-27 | $8.75 | $10.40 | 16,000 | — | — |
| 2004-09-24 | $8.45 | $10.05 | 4,700 | — | — |
| 2004-09-23 | $8.49 | $10.10 | 9,600 | — | — |
| 2004-09-22 | $8.42 | $10.01 | 17,300 | — | — |
| 2004-09-21 | $8.17 | $9.71 | 10,100 | — | — |
| 2004-09-20 | $8.21 | $9.76 | 51,900 | — | — |
| 2004-09-17 | $8.21 | $9.76 | 5,800 | — | — |
| 2004-09-16 | $8.00 | $9.51 | 0 | — | — |
| 2004-09-15 | $8.00 | $9.51 | 5,900 | — | — |
| 2004-09-14 | $8.09 | $9.62 | 4,400 | — | — |
| 2004-09-13 | $8.23 | $9.79 | 9,600 | — | — |
| 2004-09-10 | $8.10 | $9.63 | 12,300 | — | — |
| 2004-09-09 | $7.93 | $9.43 | 27,300 | — | — |
| 2004-09-08 | $7.32 | $8.70 | 2,100 | — | — |
| 2004-09-07 | $7.69 | $9.14 | 4,500 | — | — |
| 2004-09-03 | $7.64 | $9.08 | 4,100 | — | — |
| 2004-09-02 | $7.35 | $8.74 | 2,400 | — | — |
| 2004-09-01 | $7.61 | $9.05 | 2,400 | — | — |
| 2004-08-31 | $7.50 | $8.92 | 3,300 | — | — |
| 2004-08-30 | $7.55 | $8.98 | 2,500 | — | — |
| 2004-08-27 | $7.74 | $9.20 | 3,400 | — | — |
| 2004-08-26 | $7.52 | $8.94 | 4,600 | — | — |
| 2004-08-25 | $7.47 | $8.88 | 700 | — | — |
| 2004-08-24 | $7.51 | $8.93 | 1,600 | — | — |
| 2004-08-23 | $7.50 | $8.92 | 2,300 | — | — |
| 2004-08-20 | $7.65 | $9.10 | 5,400 | — | — |
| 2004-08-19 | $7.79 | $9.26 | 2,800 | — | — |
| 2004-08-18 | $7.67 | $9.12 | 14,300 | — | — |
| 2004-08-17 | $7.51 | $8.93 | 11,900 | — | — |
| 2004-08-16 | $7.30 | $8.68 | 17,300 | — | — |
| 2004-08-13 | $7.67 | $9.12 | 7,700 | — | — |
| 2004-08-12 | $7.50 | $8.92 | 10,000 | — | — |
| 2004-08-11 | $7.73 | $9.19 | 10,700 | — | — |
| 2004-08-10 | $7.52 | $8.94 | 8,800 | — | — |
| 2004-08-09 | $7.65 | $9.10 | 8,800 | — | — |
| 2004-08-06 | $7.70 | $9.16 | 4,700 | — | — |
| 2004-08-05 | $7.65 | $9.10 | 5,000 | — | — |
| 2004-08-04 | $7.96 | $9.47 | 5,600 | — | — |
| 2004-08-03 | $8.02 | $9.54 | 4,500 | — | — |
| 2004-08-02 | $8.04 | $9.56 | 4,900 | — | — |
| 2004-07-30 | $8.01 | $9.52 | 4,200 | — | — |
| 2004-07-29 | $8.00 | $9.51 | 3,000 | — | — |
| 2004-07-28 | $7.99 | $9.50 | 2,400 | — | — |
| 2004-07-27 | $8.00 | $9.51 | 7,500 | — | — |
| 2004-07-26 | $7.69 | $9.14 | 3,600 | — | — |
| 2004-07-23 | $7.61 | $9.05 | 7,700 | — | — |
| 2004-07-22 | $7.59 | $9.03 | 3,900 | — | — |
| 2004-07-21 | $7.72 | $9.18 | 5,600 | — | — |
| 2004-07-20 | $8.00 | $9.51 | 5,300 | — | — |
| 2004-07-19 | $7.76 | $9.23 | 13,900 | — | — |
| 2004-07-16 | $7.88 | $9.37 | 2,700 | — | — |
| 2004-07-15 | $8.05 | $9.57 | 1,400 | — | — |
| 2004-07-14 | $8.12 | $9.66 | 2,000 | — | — |
| 2004-07-13 | $8.01 | $9.52 | 400 | — | — |
| 2004-07-12 | $8.11 | $9.64 | 3,100 | — | — |
| 2004-07-09 | $8.20 | $9.75 | 1,000 | — | — |
| 2004-07-08 | $8.20 | $9.75 | 2,700 | — | — |
| 2004-07-07 | $8.20 | $9.75 | 2,800 | — | — |
| 2004-07-06 | $8.30 | $9.87 | 1,400 | — | — |
| 2004-07-02 | $8.23 | $9.79 | 2,500 | — | — |
| 2004-07-01 | $8.30 | $9.87 | 1,100 | — | — |
| 2004-06-30 | $8.39 | $9.98 | 2,400 | — | — |
| 2004-06-29 | $8.40 | $9.99 | 3,300 | — | — |
| 2004-06-28 | $8.34 | $9.92 | 3,200 | — | — |
| 2004-06-25 | $8.41 | $10.00 | 5,400 | — | — |
| 2004-06-24 | $8.15 | $9.69 | 5,600 | — | — |
| 2004-06-23 | $8.07 | $9.60 | 11,400 | — | — |
| 2004-06-22 | $8.44 | $10.04 | 3,300 | — | — |
| 2004-06-21 | $8.28 | $9.85 | 3,000 | — | — |
| 2004-06-18 | $8.30 | $9.87 | 1,700 | — | — |
| 2004-06-17 | $8.29 | $9.86 | 500 | — | — |
| 2004-06-16 | $8.33 | $9.90 | 28,600 | — | — |
| 2004-06-15 | $8.24 | $9.80 | 7,800 | — | — |
| 2004-06-14 | $8.19 | $9.74 | 3,200 | — | — |
| 2004-06-10 | $8.15 | $9.69 | 2,600 | — | — |
| 2004-06-09 | $8.30 | $9.87 | 12,200 | — | — |
| 2004-06-08 | $8.35 | $9.93 | 800 | — | — |
| 2004-06-07 | $8.38 | $9.96 | 9,700 | — | — |
| 2004-06-04 | $8.58 | $10.20 | 4,100 | — | — |
| 2004-06-03 | $8.59 | $10.21 | 200 | — | — |
| 2004-06-02 | $8.64 | $10.27 | 11,000 | — | — |
| 2004-06-01 | $8.50 | $10.11 | 6,700 | — | — |
| 2004-05-28 | $8.50 | $10.11 | 5,800 | — | — |
| 2004-05-27 | $8.28 | $9.85 | 7,800 | — | — |
| 2004-05-26 | $8.30 | $9.87 | 5,600 | — | — |
| 2004-05-25 | $8.49 | $10.10 | 4,600 | — | — |
| 2004-05-24 | $8.21 | $9.76 | 3,700 | — | — |
| 2004-05-21 | $8.48 | $10.08 | 7,700 | — | — |
| 2004-05-20 | $8.73 | $10.38 | 0 | — | — |
| 2004-05-19 | $8.73 | $10.38 | 300 | — | — |
| 2004-05-18 | $8.41 | $10.00 | 8,600 | — | — |
| 2004-05-17 | $8.50 | $10.11 | 7,400 | — | — |
| 2004-05-14 | $8.70 | $10.34 | 5,800 | — | — |
| 2004-05-13 | $8.50 | $10.11 | 4,400 | — | — |
| 2004-05-12 | $8.70 | $10.34 | 10,200 | — | — |
| 2004-05-11 | $8.80 | $10.46 | 3,500 | — | — |
| 2004-05-10 | $8.75 | $10.40 | 8,700 | — | — |
| 2004-05-07 | $9.03 | $10.74 | 24,100 | — | — |
| 2004-05-06 | $8.72 | $10.37 | 200 | — | — |
| 2004-05-05 | $9.00 | $10.70 | 19,000 | — | — |
| 2004-05-04 | $8.95 | $10.64 | 7,100 | — | — |
| 2004-05-03 | $8.93 | $10.62 | 3,700 | — | — |
| 2004-04-30 | $8.92 | $10.61 | 2,000 | — | — |
| 2004-04-29 | $8.80 | $10.46 | 9,000 | — | — |
| 2004-04-28 | $8.80 | $10.46 | 7,800 | — | — |
| 2004-04-27 | $8.96 | $10.65 | 10,800 | — | — |
| 2004-04-26 | $9.00 | $10.70 | 9,600 | — | — |
| 2004-04-23 | $9.03 | $10.74 | 2,700 | — | — |
| 2004-04-22 | $8.97 | $10.67 | 1,600 | — | — |
| 2004-04-21 | $8.86 | $10.54 | 18,100 | — | — |
| 2004-04-20 | $8.91 | $10.59 | 7,500 | — | — |
| 2004-04-19 | $9.00 | $10.70 | 2,400 | — | — |
| 2004-04-16 | $9.15 | $10.88 | 600 | — | — |
| 2004-04-15 | $8.96 | $10.65 | 4,500 | — | — |
| 2004-04-14 | $9.01 | $10.71 | 29,700 | — | — |
| 2004-04-13 | $8.81 | $10.48 | 600 | — | — |
| 2004-04-12 | $8.90 | $10.58 | 21,900 | — | — |
| 2004-04-08 | $8.95 | $10.64 | 8,800 | — | — |
| 2004-04-07 | $8.97 | $10.67 | 5,600 | — | — |
| 2004-04-06 | $8.59 | $10.21 | 3,100 | — | — |
| 2004-04-05 | $8.90 | $10.58 | 13,200 | — | — |
| 2004-04-02 | $8.79 | $10.45 | 20,400 | — | — |
| 2004-04-01 | $8.74 | $10.39 | 13,100 | — | — |
| 2004-03-31 | $8.45 | $10.05 | 8,600 | — | — |
| 2004-03-30 | $8.40 | $9.99 | 9,400 | — | — |
| 2004-03-29 | $8.44 | $10.04 | 11,700 | — | — |
| 2004-03-26 | $8.34 | $9.92 | 10,200 | — | — |
| 2004-03-25 | $8.31 | $9.88 | 22,300 | — | — |
| 2004-03-24 | $8.19 | $9.74 | 3,400 | — | — |
| 2004-03-23 | $8.44 | $10.04 | 7,000 | — | — |
| 2004-03-22 | $8.24 | $9.80 | 37,700 | — | — |
| 2004-03-19 | $9.00 | $10.70 | 17,500 | — | — |
| 2004-03-18 | $9.21 | $10.95 | 22,700 | — | — |
| 2004-03-17 | $8.66 | $10.30 | 14,600 | — | — |
| 2004-03-16 | $8.21 | $9.76 | 5,800 | — | — |
| 2004-03-15 | $8.10 | $9.63 | 6,900 | — | — |
| 2004-03-12 | $8.00 | $9.51 | 6,200 | — | — |
| 2004-03-11 | $7.95 | $9.45 | 6,100 | — | — |
| 2004-03-10 | $7.92 | $9.42 | 4,400 | — | — |
| 2004-03-09 | $7.76 | $9.23 | 14,600 | — | — |
| 2004-03-08 | $7.95 | $9.45 | 6,600 | — | — |
| 2004-03-05 | $8.06 | $9.58 | 1,800 | — | — |
| 2004-03-04 | $8.05 | $9.57 | 10,900 | — | — |
| 2004-03-03 | $8.06 | $9.58 | 3,500 | — | — |
| 2004-03-02 | $8.15 | $9.69 | 7,500 | — | — |
| 2004-03-01 | $8.10 | $9.63 | 6,900 | — | — |
| 2004-02-27 | $8.00 | $9.51 | 3,100 | — | — |
| 2004-02-26 | $7.78 | $9.25 | 26,500 | — | — |
| 2004-02-25 | $8.00 | $9.51 | 13,400 | — | — |
| 2004-02-24 | $8.31 | $9.88 | 3,300 | — | — |
| 2004-02-23 | $8.33 | $9.90 | 13,300 | — | — |
| 2004-02-20 | $8.49 | $10.10 | 1,100 | — | — |
| 2004-02-19 | $8.51 | $10.12 | 24,200 | — | — |
| 2004-02-18 | $8.72 | $10.37 | 12,800 | — | — |
| 2004-02-17 | $9.08 | $10.80 | 8,700 | — | — |
| 2004-02-13 | $9.43 | $11.21 | 1,600 | — | — |
| 2004-02-12 | $8.90 | $10.58 | 5,600 | — | — |
| 2004-02-11 | $8.96 | $10.65 | 2,700 | — | — |
| 2004-02-10 | $8.97 | $10.67 | 2,400 | — | — |
| 2004-02-09 | $9.29 | $11.05 | 4,000 | — | — |
| 2004-02-06 | $9.12 | $10.84 | 7,900 | — | — |
| 2004-02-05 | $8.50 | $10.11 | 11,200 | — | — |
| 2004-02-04 | $8.86 | $10.54 | 4,200 | — | — |
| 2004-02-03 | $8.95 | $10.64 | 2,200 | — | — |
| 2004-02-02 | $8.91 | $10.59 | 2,400 | — | — |
| 2004-01-30 | $8.85 | $10.52 | 1,700 | — | — |
| 2004-01-29 | $8.93 | $10.62 | 12,500 | — | — |
| 2004-01-28 | $8.71 | $10.36 | 12,200 | — | — |
| 2004-01-27 | $9.45 | $11.24 | 13,800 | — | — |
| 2004-01-26 | $9.51 | $11.31 | 21,500 | — | — |
| 2004-01-23 | $9.45 | $11.24 | 35,100 | — | — |
| 2004-01-22 | $9.09 | $10.81 | 6,600 | — | — |
| 2004-01-21 | $9.06 | $10.77 | 14,400 | — | — |
| 2004-01-20 | $9.23 | $10.98 | 76,300 | — | — |
| 2004-01-16 | $7.81 | $9.29 | 11,300 | — | — |
| 2004-01-15 | $7.60 | $9.04 | 2,000 | — | — |
| 2004-01-14 | $7.64 | $9.08 | 2,600 | — | — |
| 2004-01-13 | $7.34 | $8.73 | 6,900 | — | — |
| 2004-01-12 | $7.33 | $8.72 | 8,000 | — | — |
| 2004-01-09 | $7.20 | $8.56 | 5,000 | — | — |
| 2004-01-08 | $7.44 | $8.85 | 22,500 | — | — |
| 2004-01-07 | $7.57 | $9.00 | 16,700 | — | — |
| 2004-01-06 | $7.45 | $8.86 | 6,800 | — | — |
| 2004-01-05 | $7.15 | $8.50 | 20,700 | — | — |
| 2004-01-02 | $7.40 | $8.80 | 400 | — | — |