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
- 1998-11-16 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 | $9.17 | $10.58 | 36,646 | — | — |
| 2004-12-30 | $9.01 | $10.40 | 128,260 | — | — |
| 2004-12-29 | $8.98 | $10.36 | 160,031 | — | — |
| 2004-12-28 | $8.92 | $10.30 | 224,582 | — | — |
| 2004-12-27 | $8.80 | $10.16 | 112,291 | — | — |
| 2004-12-23 | $8.99 | $10.37 | 374,863 | — | — |
| 2004-12-22 | $8.98 | $10.36 | 314,347 | — | — |
| 2004-12-21 | $8.94 | $10.31 | 315,692 | — | — |
| 2004-12-20 | $8.89 | $10.25 | 344,941 | — | — |
| 2004-12-17 | $8.77 | $10.12 | 371,333 | — | — |
| 2004-12-16 | $8.95 | $10.33 | 747,205 | — | — |
| 2004-12-15 | $9.34 | $10.78 | 485,137 | — | — |
| 2004-12-14 | $9.21 | $10.63 | 176,673 | — | — |
| 2004-12-13 | $9.29 | $10.71 | 138,683 | — | — |
| 2004-12-10 | $9.29 | $10.71 | 158,350 | — | — |
| 2004-12-09 | $8.96 | $10.34 | 224,582 | — | — |
| 2004-12-08 | $9.50 | $10.96 | 271,313 | — | — |
| 2004-12-07 | $9.19 | $10.60 | 254,672 | — | — |
| 2004-12-06 | $9.19 | $10.60 | 126,243 | — | — |
| 2004-12-03 | $8.92 | $10.30 | 153,812 | — | — |
| 2004-12-02 | $8.89 | $10.25 | 153,643 | — | — |
| 2004-12-01 | $8.95 | $10.33 | 295,688 | — | — |
| 2004-11-30 | $9.07 | $10.47 | 288,460 | — | — |
| 2004-11-29 | $8.89 | $10.26 | 164,066 | — | — |
| 2004-11-26 | $9.10 | $10.50 | 105,735 | — | — |
| 2004-11-24 | $9.17 | $10.58 | 325,274 | — | — |
| 2004-11-23 | $9.07 | $10.47 | 224,245 | — | — |
| 2004-11-22 | $9.23 | $10.65 | 178,354 | — | — |
| 2004-11-19 | $8.84 | $10.20 | 166,251 | — | — |
| 2004-11-18 | $8.99 | $10.37 | 110,778 | — | — |
| 2004-11-17 | $9.16 | $10.57 | 544,812 | — | — |
| 2004-11-16 | $8.82 | $10.17 | 239,543 | — | — |
| 2004-11-15 | $9.01 | $10.39 | 89,261 | — | — |
| 2004-11-12 | $8.94 | $10.32 | 171,630 | — | — |
| 2004-11-11 | $8.64 | $9.97 | 422,267 | — | — |
| 2004-11-10 | $8.63 | $9.95 | 558,764 | — | — |
| 2004-11-09 | $8.66 | $9.99 | 198,526 | — | — |
| 2004-11-08 | $8.67 | $10.01 | 267,447 | — | — |
| 2004-11-05 | $8.74 | $10.09 | 230,633 | — | — |
| 2004-11-04 | $8.74 | $10.09 | 563,639 | — | — |
| 2004-11-03 | $8.67 | $10.01 | 180,539 | — | — |
| 2004-11-02 | $8.27 | $9.54 | 74,132 | — | — |
| 2004-11-01 | $8.32 | $9.60 | 81,697 | — | — |
| 2004-10-29 | $8.44 | $9.74 | 231,138 | — | — |
| 2004-10-28 | $8.39 | $9.68 | 114,140 | — | — |
| 2004-10-27 | $8.54 | $9.85 | 254,672 | — | — |
| 2004-10-26 | $8.48 | $9.78 | 145,070 | — | — |
| 2004-10-25 | $8.19 | $9.45 | 129,269 | — | — |
| 2004-10-22 | $8.33 | $9.61 | 311,994 | — | — |
| 2004-10-21 | $8.30 | $9.57 | 354,187 | — | — |
| 2004-10-20 | $8.23 | $9.49 | 162,217 | — | — |
| 2004-10-19 | $8.45 | $9.75 | 250,301 | — | — |
| 2004-10-18 | $8.51 | $9.81 | 167,932 | — | — |
| 2004-10-15 | $8.38 | $9.67 | 161,544 | — | — |
| 2004-10-14 | $8.28 | $9.55 | 322,920 | — | — |
| 2004-10-13 | $8.56 | $9.88 | 480,934 | — | — |
| 2004-10-12 | $8.99 | $10.37 | 83,546 | — | — |
| 2004-10-11 | $9.10 | $10.50 | 112,291 | — | — |
| 2004-10-08 | $9.13 | $10.54 | 164,570 | — | — |
| 2004-10-07 | $8.98 | $10.36 | 178,018 | — | — |
| 2004-10-06 | $8.79 | $10.14 | 227,439 | — | — |
| 2004-10-05 | $8.92 | $10.30 | 228,112 | — | — |
| 2004-10-04 | $9.18 | $10.59 | 281,399 | — | — |
| 2004-10-01 | $8.86 | $10.22 | 110,778 | — | — |
| 2004-09-30 | $8.49 | $9.79 | 318,381 | — | — |
| 2004-09-29 | $8.34 | $9.62 | 191,634 | — | — |
| 2004-09-28 | $8.04 | $9.27 | 126,411 | — | — |
| 2004-09-27 | $8.00 | $9.22 | 83,546 | — | — |
| 2004-09-24 | $8.23 | $9.49 | 55,305 | — | — |
| 2004-09-23 | $8.23 | $9.50 | 157,678 | — | — |
| 2004-09-22 | $8.18 | $9.44 | 235,508 | — | — |
| 2004-09-21 | $8.27 | $9.54 | 138,346 | — | — |
| 2004-09-20 | $8.33 | $9.62 | 334,015 | — | — |
| 2004-09-17 | $8.21 | $9.47 | 86,067 | — | — |
| 2004-09-16 | $8.01 | $9.25 | 37,318 | — | — |
| 2004-09-15 | $7.79 | $8.99 | 167,764 | — | — |
| 2004-09-14 | $7.66 | $8.84 | 133,808 | — | — |
| 2004-09-13 | $7.51 | $8.67 | 136,161 | — | — |
| 2004-09-10 | $7.30 | $8.42 | 79,175 | — | — |
| 2004-09-09 | $7.72 | $8.91 | 76,822 | — | — |
| 2004-09-08 | $7.75 | $8.94 | 94,640 | — | — |
| 2004-09-07 | $7.88 | $9.09 | 71,947 | — | — |
| 2004-09-03 | $7.73 | $8.92 | 50,934 | — | — |
| 2004-09-02 | $7.98 | $9.21 | 133,303 | — | — |
| 2004-09-01 | $8.09 | $9.33 | 144,398 | — | — |
| 2004-08-31 | $8.16 | $9.42 | 231,978 | — | — |
| 2004-08-30 | $7.97 | $9.20 | 145,238 | — | — |
| 2004-08-27 | $7.88 | $9.09 | 92,287 | — | — |
| 2004-08-26 | $7.98 | $9.20 | 127,588 | — | — |
| 2004-08-25 | $8.08 | $9.32 | 65,391 | — | — |
| 2004-08-24 | $7.82 | $9.02 | 24,038 | — | — |
| 2004-08-23 | $7.68 | $8.86 | 84,554 | — | — |
| 2004-08-20 | $7.73 | $8.92 | 123,385 | — | — |
| 2004-08-19 | $7.36 | $8.49 | 50,430 | — | — |
| 2004-08-18 | $7.36 | $8.50 | 33,956 | — | — |
| 2004-08-17 | $7.11 | $8.20 | 68,249 | — | — |
| 2004-08-16 | $6.81 | $7.85 | 128,765 | — | — |
| 2004-08-13 | $6.72 | $7.76 | 26,392 | — | — |
| 2004-08-12 | $6.76 | $7.80 | 44,042 | — | — |
| 2004-08-11 | $6.84 | $7.89 | 32,275 | — | — |
| 2004-08-10 | $7.00 | $8.08 | 42,529 | — | — |
| 2004-08-09 | $6.72 | $7.75 | 44,210 | — | — |
| 2004-08-06 | $6.96 | $8.03 | 56,145 | — | — |
| 2004-08-05 | $6.84 | $7.89 | 117,166 | — | — |
| 2004-08-04 | $7.31 | $8.43 | 167,596 | — | — |
| 2004-08-03 | $7.43 | $8.57 | 85,059 | — | — |
| 2004-08-02 | $7.73 | $8.92 | 140,027 | — | — |
| 2004-07-30 | $7.71 | $8.89 | 15,633 | — | — |
| 2004-07-29 | $7.64 | $8.81 | 27,232 | — | — |
| 2004-07-28 | $7.65 | $8.83 | 34,965 | — | — |
| 2004-07-27 | $7.73 | $8.92 | 52,279 | — | — |
| 2004-07-26 | $7.67 | $8.85 | 73,124 | — | — |
| 2004-07-23 | $7.73 | $8.92 | 62,029 | — | — |
| 2004-07-22 | $7.44 | $8.58 | 173,311 | — | — |
| 2004-07-21 | $7.28 | $8.40 | 44,883 | — | — |
| 2004-07-20 | $7.63 | $8.80 | 30,930 | — | — |
| 2004-07-19 | $7.74 | $8.93 | 27,400 | — | — |
| 2004-07-16 | $7.79 | $8.99 | 65,727 | — | — |
| 2004-07-15 | $7.59 | $8.76 | 39,840 | — | — |
| 2004-07-14 | $7.43 | $8.57 | 27,232 | — | — |
| 2004-07-13 | $7.41 | $8.55 | 83,546 | — | — |
| 2004-07-12 | $7.62 | $8.79 | 56,145 | — | — |
| 2004-07-09 | $7.47 | $8.61 | 4,203 | — | — |
| 2004-07-08 | $7.51 | $8.66 | 49,758 | — | — |
| 2004-07-07 | $7.64 | $8.82 | 132,295 | — | — |
| 2004-07-06 | $7.39 | $8.53 | 29,922 | — | — |
| 2004-07-02 | $7.42 | $8.56 | 82,201 | — | — |
| 2004-07-01 | $7.50 | $8.65 | 98,507 | — | — |
| 2004-06-30 | $7.67 | $8.85 | 71,947 | — | — |
| 2004-06-29 | $7.57 | $8.73 | 28,241 | — | — |
| 2004-06-28 | $7.27 | $8.39 | 47,236 | — | — |
| 2004-06-25 | $7.54 | $8.70 | 33,620 | — | — |
| 2004-06-24 | $7.67 | $8.85 | 47,572 | — | — |
| 2004-06-23 | $7.81 | $9.01 | 122,209 | — | — |
| 2004-06-22 | $7.53 | $8.68 | 34,629 | — | — |
| 2004-06-21 | $7.61 | $8.78 | 44,547 | — | — |
| 2004-06-18 | $7.48 | $8.63 | 26,896 | — | — |
| 2004-06-17 | $7.50 | $8.65 | 114,476 | — | — |
| 2004-06-16 | $7.64 | $8.81 | 206,595 | — | — |
| 2004-06-15 | $7.15 | $8.25 | 71,611 | — | — |
| 2004-06-14 | $6.75 | $7.79 | 68,081 | — | — |
| 2004-06-10 | $7.09 | $8.18 | 2,353 | — | — |
| 2004-06-09 | $7.10 | $8.19 | 53,792 | — | — |
| 2004-06-08 | $7.41 | $8.55 | 59,676 | — | — |
| 2004-06-07 | $7.41 | $8.54 | 103,718 | — | — |
| 2004-06-04 | $7.27 | $8.39 | 31,267 | — | — |
| 2004-06-03 | $7.11 | $8.21 | 229,120 | — | — |
| 2004-06-02 | $7.20 | $8.30 | 164,906 | — | — |
| 2004-06-01 | $7.05 | $8.13 | 489,339 | — | — |
| 2004-05-28 | $7.73 | $8.92 | 107,920 | — | — |
| 2004-05-27 | $7.73 | $8.92 | 177,850 | — | — |
| 2004-05-26 | $7.10 | $8.19 | 95,985 | — | — |
| 2004-05-25 | $7.10 | $8.19 | 68,921 | — | — |
| 2004-05-24 | $7.03 | $8.11 | 149,273 | — | — |
| 2004-05-21 | $6.72 | $7.75 | 102,037 | — | — |
| 2004-05-20 | $6.66 | $7.69 | 56,314 | — | — |
| 2004-05-19 | $6.99 | $8.06 | 130,109 | — | — |
| 2004-05-18 | $7.01 | $8.08 | 168,268 | — | — |
| 2004-05-17 | $6.92 | $7.99 | 239,374 | — | — |
| 2004-05-14 | $7.37 | $8.50 | 220,211 | — | — |
| 2004-05-13 | $6.74 | $7.78 | 77,158 | — | — |
| 2004-05-12 | $6.91 | $7.97 | 100,860 | — | — |
| 2004-05-11 | $6.90 | $7.96 | 367,635 | — | — |
| 2004-05-10 | $6.60 | $7.62 | 396,380 | — | — |
| 2004-05-07 | $7.48 | $8.63 | 359,230 | — | — |
| 2004-05-06 | $8.10 | $9.34 | 150,954 | — | — |
| 2004-05-05 | $8.61 | $9.93 | 351,497 | — | — |
| 2004-05-04 | $8.44 | $9.73 | 150,281 | — | — |
| 2004-05-03 | $8.72 | $10.05 | 205,418 | — | — |
| 2004-04-30 | $8.77 | $10.12 | 181,716 | — | — |
| 2004-04-29 | $8.79 | $10.14 | 203,905 | — | — |
| 2004-04-28 | $8.82 | $10.17 | 206,931 | — | — |
| 2004-04-27 | $9.07 | $10.46 | 180,035 | — | — |
| 2004-04-26 | $9.59 | $11.06 | 215,840 | — | — |
| 2004-04-23 | $9.53 | $10.81 | 148,432 | — | — |
| 2004-04-22 | $9.27 | $10.52 | 173,311 | — | — |
| 2004-04-21 | $9.07 | $10.29 | 69,593 | — | — |
| 2004-04-20 | $9.04 | $10.26 | 337,545 | — | — |
| 2004-04-19 | $8.94 | $10.14 | 140,700 | — | — |
| 2004-04-16 | $9.00 | $10.21 | 275,852 | — | — |
| 2004-04-15 | $8.61 | $9.77 | 359,230 | — | — |
| 2004-04-14 | $8.74 | $9.92 | 513,377 | — | — |
| 2004-04-13 | $8.99 | $10.21 | 321,407 | — | — |
| 2004-04-12 | $9.46 | $10.74 | 483,624 | — | — |
| 2004-04-08 | $9.88 | $11.20 | 239,206 | — | — |
| 2004-04-07 | $9.71 | $11.02 | 330,148 | — | — |
| 2004-04-06 | $9.83 | $11.15 | 366,122 | — | — |
| 2004-04-05 | $9.94 | $11.28 | 953,968 | — | — |
| 2004-04-02 | $9.15 | $10.38 | 300,395 | — | — |
| 2004-04-01 | $8.98 | $10.19 | 323,424 | — | — |
| 2004-03-31 | $8.92 | $10.12 | 560,950 | — | — |
| 2004-03-30 | $8.33 | $9.45 | 194,156 | — | — |
| 2004-03-29 | $7.80 | $8.86 | 144,062 | — | — |
| 2004-03-26 | $7.48 | $8.48 | 197,686 | — | — |
| 2004-03-25 | $7.46 | $8.46 | 185,582 | — | — |
| 2004-03-24 | $7.41 | $8.40 | 561,454 | — | — |
| 2004-03-23 | $7.53 | $8.54 | 349,984 | — | — |
| 2004-03-22 | $7.61 | $8.64 | 82,537 | — | — |
| 2004-03-19 | $7.88 | $8.94 | 133,135 | — | — |
| 2004-03-18 | $7.95 | $9.02 | 191,466 | — | — |
| 2004-03-17 | $7.80 | $8.86 | 120,696 | — | — |
| 2004-03-16 | $7.91 | $8.98 | 222,396 | — | — |
| 2004-03-15 | $7.80 | $8.85 | 263,245 | — | — |
| 2004-03-12 | $8.09 | $9.18 | 355,868 | — | — |
| 2004-03-11 | $7.70 | $8.74 | 258,034 | — | — |
| 2004-03-10 | $7.79 | $8.84 | 181,044 | — | — |
| 2004-03-09 | $8.18 | $9.28 | 190,289 | — | — |
| 2004-03-08 | $8.30 | $9.42 | 239,374 | — | — |
| 2004-03-05 | $8.06 | $9.15 | 201,888 | — | — |
| 2004-03-04 | $7.70 | $8.73 | 195,668 | — | — |
| 2004-03-03 | $7.79 | $8.84 | 183,565 | — | — |
| 2004-03-02 | $7.75 | $8.79 | 310,481 | — | — |
| 2004-03-01 | $7.57 | $8.59 | 96,826 | — | — |
| 2004-02-27 | $7.32 | $8.30 | 132,631 | — | — |
| 2004-02-26 | $7.20 | $8.17 | 205,923 | — | — |
| 2004-02-25 | $7.39 | $8.39 | 164,906 | — | — |
| 2004-02-24 | $7.13 | $8.09 | 94,472 | — | — |
| 2004-02-23 | $7.32 | $8.31 | 51,943 | — | — |
| 2004-02-20 | $7.50 | $8.50 | 220,211 | — | — |
| 2004-02-19 | $7.17 | $8.13 | 263,077 | — | — |
| 2004-02-18 | $7.73 | $8.77 | 180,876 | — | — |
| 2004-02-17 | $7.94 | $9.01 | 334,519 | — | — |
| 2004-02-13 | $8.18 | $9.28 | 243,409 | — | — |
| 2004-02-12 | $8.75 | $9.93 | 66,231 | — | — |
| 2004-02-11 | $8.88 | $10.08 | 80,016 | — | — |
| 2004-02-10 | $8.00 | $9.08 | 48,749 | — | — |
| 2004-02-09 | $8.13 | $9.23 | 311,489 | — | — |
| 2004-02-06 | $8.20 | $9.30 | 75,645 | — | — |
| 2004-02-05 | $8.10 | $9.19 | 151,458 | — | — |
| 2004-02-04 | $8.18 | $9.28 | 211,638 | — | — |
| 2004-02-03 | $8.32 | $9.44 | 124,394 | — | — |
| 2004-02-02 | $8.66 | $9.82 | 143,053 | — | — |
| 2004-01-30 | $8.33 | $9.45 | 58,163 | — | — |
| 2004-01-29 | $8.38 | $9.51 | 82,033 | — | — |
| 2004-01-28 | $8.69 | $9.85 | 37,318 | — | — |
| 2004-01-27 | $9.10 | $10.33 | 64,719 | — | — |
| 2004-01-26 | $9.19 | $10.42 | 41,353 | — | — |
| 2004-01-23 | $8.99 | $10.21 | 46,228 | — | — |
| 2004-01-22 | $8.48 | $9.62 | 42,025 | — | — |
| 2004-01-21 | $8.98 | $10.19 | 76,317 | — | — |
| 2004-01-20 | $9.20 | $10.44 | 24,879 | — | — |
| 2004-01-16 | $8.94 | $10.14 | 31,603 | — | — |
| 2004-01-15 | $9.00 | $10.21 | 28,409 | — | — |
| 2004-01-14 | $9.40 | $10.66 | 58,499 | — | — |
| 2004-01-13 | $9.53 | $10.81 | 73,796 | — | — |
| 2004-01-12 | $9.61 | $10.90 | 65,223 | — | — |
| 2004-01-09 | $9.28 | $10.53 | 64,214 | — | — |
| 2004-01-08 | $8.76 | $9.94 | 23,366 | — | — |
| 2004-01-07 | $8.79 | $9.98 | 80,184 | — | — |
| 2004-01-06 | $8.54 | $9.69 | 41,521 | — | — |
| 2004-01-05 | $8.74 | $9.92 | 102,541 | — | — |
| 2004-01-02 | $8.36 | $9.49 | 44,883 | — | — |