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
- 2000-07-11 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 | $12.13 | $27.44 | 212,637 | — | — |
| 2004-12-30 | $12.07 | $27.31 | 290,977 | — | — |
| 2004-12-29 | $11.59 | $26.23 | 126,389 | — | — |
| 2004-12-28 | $11.88 | $26.87 | 281,427 | — | — |
| 2004-12-27 | $11.73 | $26.55 | 329,774 | — | — |
| 2004-12-23 | $11.29 | $25.53 | 233,229 | — | — |
| 2004-12-22 | $10.89 | $24.64 | 284,859 | — | — |
| 2004-12-21 | $11.06 | $25.02 | 189,657 | — | — |
| 2004-12-20 | $11.06 | $25.02 | 179,809 | — | — |
| 2004-12-17 | $11.02 | $24.94 | 319,627 | — | — |
| 2004-12-16 | $11.06 | $25.02 | 618,513 | — | — |
| 2004-12-15 | $10.70 | $24.21 | 179,958 | — | — |
| 2004-12-14 | $10.79 | $24.41 | 343,502 | — | — |
| 2004-12-13 | $11.12 | $25.17 | 269,042 | — | — |
| 2004-12-10 | $10.56 | $23.89 | 587,326 | — | — |
| 2004-12-09 | $10.58 | $23.92 | 369,019 | — | — |
| 2004-12-08 | $10.80 | $24.44 | 631,197 | — | — |
| 2004-12-07 | $11.12 | $25.17 | 279,487 | — | — |
| 2004-12-06 | $11.16 | $25.26 | 329,326 | — | — |
| 2004-12-03 | $11.02 | $24.94 | 292,320 | — | — |
| 2004-12-02 | $11.12 | $25.17 | 312,912 | — | — |
| 2004-12-01 | $10.72 | $24.26 | 433,780 | — | — |
| 2004-11-30 | $10.55 | $23.88 | 371,406 | — | — |
| 2004-11-29 | $10.62 | $24.03 | 519,730 | — | — |
| 2004-11-26 | $10.97 | $24.82 | 212,189 | — | — |
| 2004-11-24 | $10.70 | $24.20 | 270,833 | — | — |
| 2004-11-23 | $10.41 | $23.55 | 210,846 | — | — |
| 2004-11-22 | $10.33 | $23.36 | 200,849 | — | — |
| 2004-11-19 | $10.22 | $23.12 | 718,639 | — | — |
| 2004-11-18 | $10.45 | $23.64 | 464,668 | — | — |
| 2004-11-17 | $10.27 | $23.23 | 996,485 | — | — |
| 2004-11-16 | $9.72 | $22.00 | 1,054,232 | — | — |
| 2004-11-15 | $9.72 | $21.98 | 1,354,909 | — | — |
| 2004-11-12 | $9.46 | $21.39 | 256,806 | — | — |
| 2004-11-11 | $9.28 | $21.00 | 337,235 | — | — |
| 2004-11-10 | $9.48 | $21.45 | 817,422 | — | — |
| 2004-11-09 | $9.15 | $20.70 | 292,171 | — | — |
| 2004-11-08 | $9.25 | $20.94 | 359,319 | — | — |
| 2004-11-05 | $9.72 | $21.98 | 298,737 | — | — |
| 2004-11-04 | $9.72 | $22.00 | 498,242 | — | — |
| 2004-11-03 | $9.88 | $22.35 | 470,338 | — | — |
| 2004-11-02 | $9.62 | $21.76 | 598,070 | — | — |
| 2004-11-01 | $9.91 | $22.42 | 415,575 | — | — |
| 2004-10-29 | $10.25 | $23.20 | 454,969 | — | — |
| 2004-10-28 | $10.49 | $23.73 | 899,343 | — | — |
| 2004-10-27 | $9.78 | $22.14 | 317,090 | — | — |
| 2004-10-26 | $9.62 | $21.77 | 481,231 | — | — |
| 2004-10-25 | $9.18 | $20.77 | 423,782 | — | — |
| 2004-10-22 | $9.11 | $20.62 | 503,763 | — | — |
| 2004-10-21 | $8.88 | $20.09 | 307,540 | — | — |
| 2004-10-20 | $8.63 | $19.53 | 356,335 | — | — |
| 2004-10-19 | $8.67 | $19.60 | 319,478 | — | — |
| 2004-10-18 | $8.60 | $19.47 | 276,503 | — | — |
| 2004-10-15 | $8.83 | $19.98 | 627,615 | — | — |
| 2004-10-14 | $8.59 | $19.44 | 0 | — | — |
| 2004-10-13 | $8.59 | $19.44 | 0 | — | — |
| 2004-10-12 | $8.59 | $19.44 | 303,661 | — | — |
| 2004-10-11 | $8.54 | $19.33 | 198,909 | — | — |
| 2004-10-08 | $8.58 | $19.41 | 334,251 | — | — |
| 2004-10-07 | $8.23 | $18.62 | 264,864 | — | — |
| 2004-10-06 | $8.34 | $18.88 | 501,078 | — | — |
| 2004-10-05 | $7.81 | $17.66 | 575,985 | — | — |
| 2004-10-04 | $7.88 | $17.83 | 627,615 | — | — |
| 2004-10-01 | $7.93 | $17.94 | 609,858 | — | — |
| 2004-09-30 | $7.51 | $17.00 | 161,604 | — | — |
| 2004-09-29 | $7.73 | $17.50 | 218,009 | — | — |
| 2004-09-28 | $7.80 | $17.65 | 200,700 | — | — |
| 2004-09-27 | $7.49 | $16.94 | 204,281 | — | — |
| 2004-09-24 | $7.60 | $17.19 | 139,520 | — | — |
| 2004-09-23 | $7.84 | $17.74 | 205,475 | — | — |
| 2004-09-22 | $7.40 | $16.74 | 259,343 | — | — |
| 2004-09-21 | $7.56 | $17.10 | 230,842 | — | — |
| 2004-09-20 | $7.16 | $16.19 | 500,630 | — | — |
| 2004-09-17 | $7.37 | $16.66 | 577,030 | — | — |
| 2004-09-16 | $7.67 | $17.36 | 393,043 | — | — |
| 2004-09-15 | $7.57 | $17.12 | 150,413 | — | — |
| 2004-09-14 | $7.82 | $17.69 | 1,104,818 | — | — |
| 2004-09-13 | $7.28 | $16.48 | 351,858 | — | — |
| 2004-09-10 | $7.17 | $16.22 | 150,114 | — | — |
| 2004-09-09 | $7.29 | $16.50 | 441,987 | — | — |
| 2004-09-08 | $6.97 | $15.77 | 371,108 | — | — |
| 2004-09-07 | $6.65 | $15.06 | 224,575 | — | — |
| 2004-09-03 | $6.37 | $14.42 | 86,845 | — | — |
| 2004-09-02 | $6.37 | $14.40 | 201,446 | — | — |
| 2004-09-01 | $6.30 | $14.25 | 230,693 | — | — |
| 2004-08-31 | $6.15 | $13.92 | 34,917 | — | — |
| 2004-08-30 | $6.06 | $13.71 | 73,267 | — | — |
| 2004-08-27 | $6.03 | $13.65 | 407,070 | — | — |
| 2004-08-26 | $6.10 | $13.80 | 958,434 | — | — |
| 2004-08-25 | $5.96 | $13.49 | 242,779 | — | — |
| 2004-08-24 | $6.03 | $13.65 | 380,658 | — | — |
| 2004-08-23 | $6.07 | $13.74 | 632,092 | — | — |
| 2004-08-20 | $6.26 | $14.16 | 114,899 | — | — |
| 2004-08-19 | $6.17 | $13.95 | 173,840 | — | — |
| 2004-08-18 | $6.23 | $14.08 | 309,928 | — | — |
| 2004-08-17 | $6.27 | $14.18 | 429,602 | — | — |
| 2004-08-16 | $5.93 | $13.42 | 192,940 | — | — |
| 2004-08-13 | $5.93 | $13.42 | 314,703 | — | — |
| 2004-08-12 | $5.86 | $13.27 | 405,727 | — | — |
| 2004-08-11 | $6.03 | $13.65 | 522,267 | — | — |
| 2004-08-10 | $6.37 | $11.46 | 257,014 | — | — |
| 2004-08-09 | $6.34 | $11.40 | 333,149 | — | — |
| 2004-08-06 | $6.48 | $11.66 | 388,601 | — | — |
| 2004-08-05 | $6.54 | $11.75 | 249,532 | — | — |
| 2004-08-04 | $6.52 | $11.73 | 205,963 | — | — |
| 2004-08-03 | $6.79 | $12.22 | 279,458 | — | — |
| 2004-08-02 | $6.86 | $12.35 | 164,154 | — | — |
| 2004-07-30 | $6.77 | $12.18 | 165,034 | — | — |
| 2004-07-29 | $6.66 | $11.98 | 78,336 | — | — |
| 2004-07-28 | $6.55 | $11.78 | 141,710 | — | — |
| 2004-07-27 | $6.53 | $11.74 | 182,198 | — | — |
| 2004-07-26 | $6.44 | $11.59 | 116,624 | — | — |
| 2004-07-23 | $6.53 | $11.75 | 151,832 | — | — |
| 2004-07-22 | $6.61 | $11.89 | 482,781 | — | — |
| 2004-07-21 | $6.65 | $11.95 | 900,868 | — | — |
| 2004-07-20 | $7.43 | $13.37 | 1,026,734 | — | — |
| 2004-07-19 | $7.40 | $13.30 | 286,060 | — | — |
| 2004-07-16 | $7.38 | $13.28 | 490,262 | — | — |
| 2004-07-15 | $7.26 | $13.06 | 885,024 | — | — |
| 2004-07-14 | $7.13 | $12.83 | 153,152 | — | — |
| 2004-07-13 | $7.09 | $12.75 | 62,053 | — | — |
| 2004-07-12 | $7.07 | $12.71 | 55,892 | — | — |
| 2004-07-09 | $7.11 | $12.79 | 96,380 | — | — |
| 2004-07-08 | $6.95 | $12.50 | 62,933 | — | — |
| 2004-07-07 | $7.11 | $12.79 | 207,723 | — | — |
| 2004-07-06 | $7.03 | $12.65 | 343,272 | — | — |
| 2004-07-02 | $7.27 | $13.08 | 484,101 | — | — |
| 2004-07-01 | $6.86 | $12.33 | 309,384 | — | — |
| 2004-06-30 | $6.98 | $12.55 | 323,467 | — | — |
| 2004-06-29 | $6.73 | $12.10 | 419,407 | — | — |
| 2004-06-28 | $6.52 | $11.73 | 136,869 | — | — |
| 2004-06-25 | $6.44 | $11.59 | 154,912 | — | — |
| 2004-06-24 | $6.27 | $11.28 | 180,878 | — | — |
| 2004-06-23 | $6.33 | $11.39 | 287,380 | — | — |
| 2004-06-22 | $6.27 | $11.28 | 189,680 | — | — |
| 2004-06-21 | $6.43 | $11.56 | 144,350 | — | — |
| 2004-06-18 | $6.49 | $11.67 | 176,477 | — | — |
| 2004-06-17 | $6.44 | $11.59 | 96,820 | — | — |
| 2004-06-16 | $6.45 | $11.60 | 100,341 | — | — |
| 2004-06-15 | $6.54 | $11.77 | 543,953 | — | — |
| 2004-06-14 | $6.27 | $11.12 | 293,541 | — | — |
| 2004-06-10 | $6.65 | $11.78 | 607,767 | — | — |
| 2004-06-09 | $6.46 | $11.46 | 183,518 | — | — |
| 2004-06-08 | $6.62 | $11.74 | 343,712 | — | — |
| 2004-06-07 | $6.84 | $12.13 | 675,101 | — | — |
| 2004-06-04 | $6.46 | $11.46 | 780,723 | — | — |
| 2004-06-03 | $6.12 | $10.86 | 570,359 | — | — |
| 2004-06-02 | $6.04 | $10.70 | 253,053 | — | — |
| 2004-06-01 | $5.87 | $10.41 | 113,984 | — | — |
| 2004-05-28 | $6.00 | $10.64 | 569,919 | — | — |
| 2004-05-27 | $6.06 | $10.74 | 634,612 | — | — |
| 2004-05-26 | $5.86 | $10.39 | 114,424 | — | — |
| 2004-05-25 | $5.84 | $10.35 | 188,799 | — | — |
| 2004-05-24 | $5.77 | $10.23 | 269,776 | — | — |
| 2004-05-21 | $5.64 | $9.99 | 165,034 | — | — |
| 2004-05-20 | $5.46 | $9.69 | 969,082 | — | — |
| 2004-05-19 | $5.62 | $9.97 | 2,276,154 | — | — |
| 2004-05-18 | $5.51 | $9.77 | 1,588,731 | — | — |
| 2004-05-17 | $5.47 | $9.70 | 1,086,146 | — | — |
| 2004-05-14 | $5.76 | $10.21 | 146,991 | — | — |
| 2004-05-13 | $5.78 | $10.25 | 256,573 | — | — |
| 2004-05-12 | $5.93 | $10.52 | 961,600 | — | — |
| 2004-05-11 | $5.82 | $10.31 | 870,061 | — | — |
| 2004-05-10 | $5.41 | $9.60 | 1,290,349 | — | — |
| 2004-05-07 | $5.57 | $9.88 | 961,160 | — | — |
| 2004-05-06 | $5.83 | $10.33 | 358,675 | — | — |
| 2004-05-05 | $6.09 | $10.80 | 1,541,201 | — | — |
| 2004-05-04 | $6.23 | $11.04 | 282,979 | — | — |
| 2004-05-03 | $6.08 | $10.78 | 706,787 | — | — |
| 2004-04-30 | $6.46 | $11.46 | 1,565,406 | — | — |
| 2004-04-29 | $5.93 | $10.52 | 1,014,851 | — | — |
| 2004-04-28 | $6.02 | $10.68 | 336,670 | — | — |
| 2004-04-27 | $6.17 | $10.94 | 829,573 | — | — |
| 2004-04-26 | $6.50 | $11.52 | 793,485 | — | — |
| 2004-04-23 | $7.04 | $12.49 | 301,023 | — | — |
| 2004-04-22 | $6.99 | $12.39 | 690,944 | — | — |
| 2004-04-21 | $7.03 | $12.47 | 886,785 | — | — |
| 2004-04-20 | $7.08 | $12.55 | 505,225 | — | — |
| 2004-04-19 | $7.56 | $13.40 | 336,230 | — | — |
| 2004-04-16 | $7.49 | $13.27 | 1,439,540 | — | — |
| 2004-04-15 | $7.00 | $12.41 | 2,009,019 | — | — |
| 2004-04-14 | $7.19 | $12.75 | 1,063,702 | — | — |
| 2004-04-13 | $7.27 | $12.89 | 1,561,885 | — | — |
| 2004-04-12 | $7.63 | $13.54 | 482,340 | — | — |
| 2004-04-08 | $7.82 | $13.86 | 349,433 | — | — |
| 2004-04-07 | $7.99 | $14.16 | 583,121 | — | — |
| 2004-04-06 | $8.16 | $14.47 | 359,555 | — | — |
| 2004-04-05 | $8.33 | $14.77 | 1,149,079 | — | — |
| 2004-04-02 | $8.41 | $14.91 | 939,596 | — | — |
| 2004-04-01 | $8.27 | $14.66 | 938,716 | — | — |
| 2004-03-31 | $8.12 | $14.40 | 1,583,450 | — | — |
| 2004-03-30 | $8.03 | $14.24 | 1,297,390 | — | — |
| 2004-03-29 | $8.00 | $14.18 | 445,813 | — | — |
| 2004-03-26 | $8.17 | $14.49 | 1,302,671 | — | — |
| 2004-03-25 | $7.66 | $13.58 | 539,552 | — | — |
| 2004-03-24 | $7.48 | $13.25 | 903,068 | — | — |
| 2004-03-23 | $7.39 | $13.10 | 104,742 | — | — |
| 2004-03-22 | $7.38 | $13.09 | 906,149 | — | — |
| 2004-03-19 | $7.38 | $13.09 | 337,110 | — | — |
| 2004-03-18 | $7.10 | $12.59 | 554,956 | — | — |
| 2004-03-17 | $7.09 | $12.57 | 150,071 | — | — |
| 2004-03-16 | $7.07 | $12.53 | 84,498 | — | — |
| 2004-03-15 | $7.03 | $12.47 | 112,663 | — | — |
| 2004-03-12 | $7.15 | $12.67 | 145,230 | — | — |
| 2004-03-11 | $6.98 | $12.37 | 354,714 | — | — |
| 2004-03-10 | $7.20 | $12.76 | 282,099 | — | — |
| 2004-03-09 | $7.30 | $12.94 | 1,145,559 | — | — |
| 2004-03-08 | $7.32 | $12.98 | 1,256,462 | — | — |
| 2004-03-05 | $7.27 | $12.89 | 227,527 | — | — |
| 2004-03-04 | $7.24 | $12.83 | 176,917 | — | — |
| 2004-03-03 | $7.22 | $12.80 | 433,050 | — | — |
| 2004-03-02 | $7.20 | $12.77 | 221,366 | — | — |
| 2004-03-01 | $7.16 | $12.69 | 574,320 | — | — |
| 2004-02-27 | $7.01 | $12.42 | 87,138 | — | — |
| 2004-02-26 | $6.99 | $12.39 | 259,214 | — | — |
| 2004-02-25 | $7.04 | $12.49 | 715,149 | — | — |
| 2004-02-24 | $6.74 | $11.95 | 336,670 | — | — |
| 2004-02-23 | $6.68 | $11.84 | 397,403 | — | — |
| 2004-02-20 | $7.03 | $12.47 | 354,714 | — | — |
| 2004-02-19 | $7.15 | $12.68 | 767,520 | — | — |
| 2004-02-18 | $7.42 | $13.15 | 1,221,254 | — | — |
| 2004-02-17 | $6.93 | $12.29 | 228,848 | — | — |
| 2004-02-13 | $6.60 | $11.70 | 972,603 | — | — |
| 2004-02-12 | $6.42 | $11.38 | 527,670 | — | — |
| 2004-02-11 | $6.20 | $10.99 | 232,809 | — | — |
| 2004-02-10 | $5.94 | $10.54 | 249,972 | — | — |
| 2004-02-09 | $5.93 | $10.52 | 452,414 | — | — |
| 2004-02-06 | $5.77 | $10.23 | 151,392 | — | — |
| 2004-02-05 | $5.65 | $10.02 | 132,908 | — | — |
| 2004-02-04 | $5.69 | $10.09 | 190,120 | — | — |
| 2004-02-03 | $5.62 | $9.96 | 132,028 | — | — |
| 2004-02-02 | $5.64 | $9.99 | 135,108 | — | — |
| 2004-01-30 | $5.63 | $9.98 | 150,951 | — | — |
| 2004-01-29 | $5.67 | $10.05 | 339,751 | — | — |
| 2004-01-28 | $5.61 | $9.95 | 439,652 | — | — |
| 2004-01-27 | $5.86 | $10.39 | 549,675 | — | — |
| 2004-01-26 | $6.01 | $10.65 | 404,884 | — | — |
| 2004-01-23 | $5.79 | $10.27 | 1,015,292 | — | — |
| 2004-01-22 | $5.91 | $10.47 | 222,686 | — | — |
| 2004-01-21 | $6.05 | $10.72 | 1,172,844 | — | — |
| 2004-01-20 | $6.04 | $10.70 | 192,760 | — | — |
| 2004-01-16 | $6.03 | $10.68 | 578,721 | — | — |
| 2004-01-15 | $6.17 | $10.94 | 252,613 | — | — |
| 2004-01-14 | $6.04 | $10.72 | 244,251 | — | — |
| 2004-01-13 | $6.21 | $11.02 | 1,559,245 | — | — |
| 2004-01-12 | $6.44 | $11.42 | 255,253 | — | — |
| 2004-01-09 | $6.53 | $11.58 | 379,799 | — | — |
| 2004-01-08 | $6.17 | $10.95 | 328,308 | — | — |
| 2004-01-07 | $6.17 | $10.94 | 2,225,544 | — | — |
| 2004-01-06 | $6.20 | $11.00 | 819,451 | — | — |
| 2004-01-05 | $6.74 | $11.95 | 599,845 | — | — |
| 2004-01-02 | $5.95 | $10.54 | 407,525 | — | — |