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
- 1990-07-20 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 | $8.26 | $8.26 | 494,800 | — | — |
| 2004-12-30 | $8.33 | $8.33 | 685,600 | — | — |
| 2004-12-29 | $8.28 | $8.28 | 743,600 | — | — |
| 2004-12-28 | $8.29 | $8.29 | 976,400 | — | — |
| 2004-12-27 | $7.96 | $7.96 | 1,068,400 | — | — |
| 2004-12-23 | $7.99 | $7.99 | 1,020,000 | — | — |
| 2004-12-22 | $7.96 | $7.96 | 985,200 | — | — |
| 2004-12-21 | $7.98 | $7.98 | 850,000 | — | — |
| 2004-12-20 | $8.00 | $8.00 | 469,600 | — | — |
| 2004-12-17 | $8.12 | $8.12 | 1,392,000 | — | — |
| 2004-12-16 | $8.00 | $8.00 | 1,463,600 | — | — |
| 2004-12-15 | $8.34 | $8.34 | 756,000 | — | — |
| 2004-12-14 | $8.15 | $8.15 | 704,000 | — | — |
| 2004-12-13 | $8.09 | $8.09 | 884,800 | — | — |
| 2004-12-10 | $8.15 | $8.15 | 878,800 | — | — |
| 2004-12-09 | $8.31 | $8.31 | 1,247,600 | — | — |
| 2004-12-08 | $8.36 | $8.36 | 1,112,400 | — | — |
| 2004-12-07 | $8.27 | $8.27 | 1,238,400 | — | — |
| 2004-12-06 | $8.54 | $8.54 | 1,384,000 | — | — |
| 2004-12-03 | $8.43 | $8.43 | 1,182,000 | — | — |
| 2004-12-02 | $8.28 | $8.28 | 1,409,200 | — | — |
| 2004-12-01 | $8.21 | $8.21 | 2,471,200 | — | — |
| 2004-11-30 | $7.89 | $7.89 | 1,350,000 | — | — |
| 2004-11-29 | $7.89 | $7.89 | 896,800 | — | — |
| 2004-11-26 | $7.64 | $7.64 | 345,200 | — | — |
| 2004-11-24 | $7.73 | $7.72 | 746,800 | — | — |
| 2004-11-23 | $7.85 | $7.85 | 996,800 | — | — |
| 2004-11-22 | $7.80 | $7.80 | 877,600 | — | — |
| 2004-11-19 | $7.80 | $7.80 | 957,600 | — | — |
| 2004-11-18 | $7.88 | $7.88 | 536,000 | — | — |
| 2004-11-17 | $7.88 | $7.88 | 1,002,000 | — | — |
| 2004-11-16 | $7.74 | $7.74 | 1,202,000 | — | — |
| 2004-11-15 | $7.88 | $7.88 | 1,209,600 | — | — |
| 2004-11-12 | $7.97 | $7.97 | 1,142,800 | — | — |
| 2004-11-11 | $7.86 | $7.86 | 1,650,400 | — | — |
| 2004-11-10 | $7.61 | $7.61 | 1,006,000 | — | — |
| 2004-11-09 | $7.61 | $7.61 | 1,140,400 | — | — |
| 2004-11-08 | $7.58 | $7.58 | 1,040,400 | — | — |
| 2004-11-05 | $7.60 | $7.60 | 1,448,000 | — | — |
| 2004-11-04 | $7.51 | $7.51 | 1,487,600 | — | — |
| 2004-11-03 | $7.33 | $7.33 | 1,722,400 | — | — |
| 2004-11-02 | $7.13 | $7.13 | 1,269,200 | — | — |
| 2004-11-01 | $7.22 | $7.22 | 1,286,000 | — | — |
| 2004-10-29 | $7.17 | $7.17 | 1,489,600 | — | — |
| 2004-10-28 | $7.23 | $7.23 | 1,396,800 | — | — |
| 2004-10-27 | $7.30 | $7.30 | 5,297,600 | — | — |
| 2004-10-26 | $6.47 | $6.47 | 12,298,400 | — | — |
| 2004-10-25 | $7.10 | $7.10 | 2,934,400 | — | — |
| 2004-10-22 | $7.27 | $7.27 | 2,539,600 | — | — |
| 2004-10-21 | $7.43 | $7.43 | 1,919,600 | — | — |
| 2004-10-20 | $7.46 | $7.46 | 1,660,800 | — | — |
| 2004-10-19 | $7.58 | $7.58 | 2,178,400 | — | — |
| 2004-10-18 | $7.41 | $7.41 | 2,106,400 | — | — |
| 2004-10-15 | $7.48 | $7.48 | 3,000,400 | — | — |
| 2004-10-14 | $7.47 | $7.47 | 1,785,600 | — | — |
| 2004-10-13 | $7.45 | $7.45 | 3,644,000 | — | — |
| 2004-10-12 | $7.33 | $7.33 | 2,126,000 | — | — |
| 2004-10-11 | $7.22 | $7.22 | 918,400 | — | — |
| 2004-10-08 | $7.22 | $7.22 | 1,392,800 | — | — |
| 2004-10-07 | $7.44 | $7.44 | 2,724,400 | — | — |
| 2004-10-06 | $7.59 | $7.59 | 1,544,800 | — | — |
| 2004-10-05 | $7.60 | $7.60 | 3,076,000 | — | — |
| 2004-10-04 | $7.98 | $7.98 | 1,988,400 | — | — |
| 2004-10-01 | $8.02 | $8.02 | 2,314,800 | — | — |
| 2004-09-30 | $7.90 | $7.90 | 3,751,600 | — | — |
| 2004-09-29 | $7.68 | $7.68 | 3,603,600 | — | — |
| 2004-09-28 | $7.31 | $7.31 | 1,194,000 | — | — |
| 2004-09-27 | $7.04 | $7.04 | 1,032,800 | — | — |
| 2004-09-24 | $7.15 | $7.15 | 1,154,000 | — | — |
| 2004-09-23 | $7.21 | $7.21 | 1,114,000 | — | — |
| 2004-09-22 | $7.24 | $7.24 | 1,318,400 | — | — |
| 2004-09-21 | $7.54 | $7.54 | 961,600 | — | — |
| 2004-09-20 | $7.52 | $7.52 | 1,197,600 | — | — |
| 2004-09-17 | $7.60 | $7.60 | 1,962,000 | — | — |
| 2004-09-16 | $7.55 | $7.55 | 2,107,200 | — | — |
| 2004-09-15 | $7.45 | $7.45 | 1,568,400 | — | — |
| 2004-09-14 | $7.48 | $7.48 | 3,078,800 | — | — |
| 2004-09-13 | $7.55 | $7.55 | 4,453,600 | — | — |
| 2004-09-10 | $7.00 | $7.00 | 753,200 | — | — |
| 2004-09-09 | $6.86 | $6.86 | 1,384,400 | — | — |
| 2004-09-08 | $6.74 | $6.74 | 652,400 | — | — |
| 2004-09-07 | $6.86 | $6.86 | 842,000 | — | — |
| 2004-09-03 | $6.81 | $6.81 | 574,000 | — | — |
| 2004-09-02 | $6.85 | $6.85 | 1,028,800 | — | — |
| 2004-09-01 | $6.78 | $6.78 | 978,000 | — | — |
| 2004-08-31 | $6.89 | $6.89 | 801,200 | — | — |
| 2004-08-30 | $6.75 | $6.75 | 786,400 | — | — |
| 2004-08-27 | $6.92 | $6.92 | 1,521,200 | — | — |
| 2004-08-26 | $6.76 | $6.76 | 963,600 | — | — |
| 2004-08-25 | $7.00 | $7.00 | 799,200 | — | — |
| 2004-08-24 | $6.94 | $6.94 | 921,200 | — | — |
| 2004-08-23 | $6.96 | $6.96 | 822,000 | — | — |
| 2004-08-20 | $7.00 | $7.00 | 1,559,200 | — | — |
| 2004-08-19 | $6.85 | $6.85 | 1,632,400 | — | — |
| 2004-08-18 | $6.84 | $6.84 | 1,150,400 | — | — |
| 2004-08-17 | $6.55 | $6.55 | 914,800 | — | — |
| 2004-08-16 | $6.63 | $6.63 | 992,800 | — | — |
| 2004-08-13 | $6.40 | $6.40 | 592,000 | — | — |
| 2004-08-12 | $6.44 | $6.43 | 1,198,400 | — | — |
| 2004-08-11 | $6.63 | $6.63 | 1,634,400 | — | — |
| 2004-08-10 | $6.66 | $6.66 | 1,496,000 | — | — |
| 2004-08-09 | $6.35 | $6.35 | 2,026,000 | — | — |
| 2004-08-06 | $6.41 | $6.41 | 2,074,800 | — | — |
| 2004-08-05 | $6.54 | $6.54 | 1,061,600 | — | — |
| 2004-08-04 | $6.54 | $6.54 | 793,600 | — | — |
| 2004-08-03 | $6.54 | $6.54 | 1,157,200 | — | — |
| 2004-08-02 | $6.83 | $6.83 | 1,036,400 | — | — |
| 2004-07-30 | $6.94 | $6.94 | 1,550,800 | — | — |
| 2004-07-29 | $6.79 | $6.79 | 2,316,400 | — | — |
| 2004-07-28 | $6.72 | $6.72 | 2,348,800 | — | — |
| 2004-07-27 | $6.63 | $6.63 | 5,782,400 | — | — |
| 2004-07-26 | $5.55 | $5.55 | 2,098,800 | — | — |
| 2004-07-23 | $5.43 | $5.43 | 1,823,600 | — | — |
| 2004-07-22 | $5.75 | $5.75 | 1,530,800 | — | — |
| 2004-07-21 | $5.65 | $5.65 | 1,242,000 | — | — |
| 2004-07-20 | $5.88 | $5.88 | 829,600 | — | — |
| 2004-07-19 | $5.80 | $5.80 | 1,022,000 | — | — |
| 2004-07-16 | $5.82 | $5.82 | 1,166,400 | — | — |
| 2004-07-15 | $5.92 | $5.92 | 683,200 | — | — |
| 2004-07-14 | $5.97 | $5.97 | 947,200 | — | — |
| 2004-07-13 | $6.00 | $6.00 | 879,200 | — | — |
| 2004-07-12 | $5.97 | $5.97 | 1,370,400 | — | — |
| 2004-07-09 | $6.18 | $6.18 | 792,800 | — | — |
| 2004-07-08 | $6.10 | $6.10 | 1,366,400 | — | — |
| 2004-07-07 | $6.22 | $6.22 | 1,434,400 | — | — |
| 2004-07-06 | $6.25 | $6.25 | 3,205,200 | — | — |
| 2004-07-02 | $6.60 | $6.60 | 1,428,800 | — | — |
| 2004-07-01 | $6.85 | $6.85 | 1,449,200 | — | — |
| 2004-06-30 | $6.95 | $6.95 | 1,654,000 | — | — |
| 2004-06-29 | $7.17 | $7.17 | 1,062,000 | — | — |
| 2004-06-28 | $7.12 | $7.11 | 1,211,600 | — | — |
| 2004-06-25 | $7.04 | $7.04 | 1,464,400 | — | — |
| 2004-06-24 | $7.05 | $7.05 | 1,939,600 | — | — |
| 2004-06-23 | $7.11 | $7.11 | 1,266,000 | — | — |
| 2004-06-22 | $6.78 | $6.78 | 793,200 | — | — |
| 2004-06-21 | $6.79 | $6.79 | 756,800 | — | — |
| 2004-06-18 | $6.75 | $6.75 | 1,286,400 | — | — |
| 2004-06-17 | $6.77 | $6.77 | 903,200 | — | — |
| 2004-06-16 | $6.89 | $6.89 | 1,004,800 | — | — |
| 2004-06-15 | $6.86 | $6.86 | 1,269,600 | — | — |
| 2004-06-14 | $6.75 | $6.75 | 1,681,200 | — | — |
| 2004-06-10 | $6.72 | $6.72 | 1,809,200 | — | — |
| 2004-06-09 | $6.93 | $6.93 | 1,680,400 | — | — |
| 2004-06-08 | $7.14 | $7.14 | 3,711,200 | — | — |
| 2004-06-07 | $6.92 | $6.92 | 1,926,400 | — | — |
| 2004-06-04 | $6.63 | $6.63 | 1,443,600 | — | — |
| 2004-06-03 | $6.44 | $6.44 | 1,383,600 | — | — |
| 2004-06-02 | $6.86 | $6.86 | 1,350,800 | — | — |
| 2004-06-01 | $6.69 | $6.69 | 1,197,200 | — | — |
| 2004-05-28 | $6.76 | $6.76 | 1,394,400 | — | — |
| 2004-05-27 | $6.87 | $6.87 | 3,235,200 | — | — |
| 2004-05-26 | $6.69 | $6.69 | 1,241,200 | — | — |
| 2004-05-25 | $6.65 | $6.65 | 2,037,200 | — | — |
| 2004-05-24 | $6.25 | $6.25 | 1,383,200 | — | — |
| 2004-05-21 | $6.05 | $6.05 | 941,200 | — | — |
| 2004-05-20 | $6.03 | $6.03 | 862,000 | — | — |
| 2004-05-19 | $6.03 | $6.03 | 1,501,600 | — | — |
| 2004-05-18 | $6.11 | $6.11 | 653,600 | — | — |
| 2004-05-17 | $6.11 | $6.11 | 1,064,000 | — | — |
| 2004-05-14 | $6.21 | $6.21 | 1,034,800 | — | — |
| 2004-05-13 | $6.35 | $6.35 | 1,064,000 | — | — |
| 2004-05-12 | $6.42 | $6.41 | 1,236,400 | — | — |
| 2004-05-11 | $6.51 | $6.51 | 1,190,800 | — | — |
| 2004-05-10 | $6.31 | $6.31 | 1,402,000 | — | — |
| 2004-05-07 | $6.44 | $6.44 | 1,955,200 | — | — |
| 2004-05-06 | $6.65 | $6.65 | 1,673,200 | — | — |
| 2004-05-05 | $6.74 | $6.74 | 1,856,000 | — | — |
| 2004-05-04 | $6.76 | $6.76 | 3,286,000 | — | — |
| 2004-05-03 | $6.46 | $6.46 | 2,386,800 | — | — |
| 2004-04-30 | $6.26 | $6.26 | 1,874,400 | — | — |
| 2004-04-29 | $6.24 | $6.24 | 2,033,200 | — | — |
| 2004-04-28 | $6.30 | $6.30 | 1,992,400 | — | — |
| 2004-04-27 | $6.50 | $6.50 | 5,496,000 | — | — |
| 2004-04-26 | $5.69 | $5.69 | 1,369,600 | — | — |
| 2004-04-23 | $5.86 | $5.86 | 1,406,000 | — | — |
| 2004-04-22 | $5.85 | $5.85 | 886,400 | — | — |
| 2004-04-21 | $5.86 | $5.86 | 1,257,600 | — | — |
| 2004-04-20 | $5.63 | $5.63 | 767,200 | — | — |
| 2004-04-19 | $5.75 | $5.75 | 994,400 | — | — |
| 2004-04-16 | $5.74 | $5.74 | 706,400 | — | — |
| 2004-04-15 | $5.80 | $5.80 | 769,600 | — | — |
| 2004-04-14 | $5.86 | $5.86 | 1,806,000 | — | — |
| 2004-04-13 | $5.97 | $5.97 | 988,000 | — | — |
| 2004-04-12 | $6.20 | $6.20 | 1,658,800 | — | — |
| 2004-04-08 | $6.04 | $6.04 | 954,800 | — | — |
| 2004-04-07 | $6.03 | $6.03 | 793,600 | — | — |
| 2004-04-06 | $5.88 | $5.88 | 646,800 | — | — |
| 2004-04-05 | $6.01 | $6.01 | 1,324,000 | — | — |
| 2004-04-02 | $6.09 | $6.09 | 1,537,600 | — | — |
| 2004-04-01 | $5.78 | $5.78 | 1,092,000 | — | — |
| 2004-03-31 | $5.75 | $5.75 | 1,683,600 | — | — |
| 2004-03-30 | $5.85 | $5.84 | 1,274,400 | — | — |
| 2004-03-29 | $5.75 | $5.75 | 877,200 | — | — |
| 2004-03-26 | $5.63 | $5.63 | 1,002,800 | — | — |
| 2004-03-25 | $5.62 | $5.62 | 1,019,600 | — | — |
| 2004-03-24 | $5.38 | $5.38 | 1,142,800 | — | — |
| 2004-03-23 | $5.35 | $5.35 | 1,393,600 | — | — |
| 2004-03-22 | $5.31 | $5.31 | 1,241,200 | — | — |
| 2004-03-19 | $5.46 | $5.46 | 1,669,200 | — | — |
| 2004-03-18 | $5.47 | $5.47 | 1,044,800 | — | — |
| 2004-03-17 | $5.49 | $5.49 | 1,542,800 | — | — |
| 2004-03-16 | $5.37 | $5.37 | 1,438,800 | — | — |
| 2004-03-15 | $5.34 | $5.34 | 1,630,400 | — | — |
| 2004-03-12 | $5.49 | $5.49 | 1,124,400 | — | — |
| 2004-03-11 | $5.23 | $5.23 | 2,471,200 | — | — |
| 2004-03-10 | $5.16 | $5.16 | 1,532,400 | — | — |
| 2004-03-09 | $5.44 | $5.44 | 2,539,200 | — | — |
| 2004-03-08 | $5.59 | $5.59 | 2,365,200 | — | — |
| 2004-03-05 | $5.86 | $5.86 | 1,974,800 | — | — |
| 2004-03-04 | $5.84 | $5.84 | 2,129,400 | — | — |
| 2004-03-03 | $5.74 | $5.74 | 1,741,200 | — | — |
| 2004-03-02 | $5.74 | $5.74 | 1,849,800 | — | — |
| 2004-03-01 | $5.85 | $5.85 | 2,482,800 | — | — |
| 2004-02-27 | $5.52 | $5.52 | 1,787,400 | — | — |
| 2004-02-26 | $5.63 | $5.63 | 2,448,600 | — | — |
| 2004-02-25 | $5.50 | $5.50 | 2,094,000 | — | — |
| 2004-02-24 | $5.45 | $5.45 | 2,040,600 | — | — |
| 2004-02-23 | $5.53 | $5.53 | 1,549,200 | — | — |
| 2004-02-20 | $5.66 | $5.66 | 2,070,000 | — | — |
| 2004-02-19 | $5.62 | $5.62 | 2,949,600 | — | — |
| 2004-02-18 | $5.91 | $5.91 | 1,915,800 | — | — |
| 2004-02-17 | $5.90 | $5.90 | 1,314,600 | — | — |
| 2004-02-13 | $5.80 | $5.80 | 2,434,800 | — | — |
| 2004-02-12 | $5.92 | $5.92 | 1,857,600 | — | — |
| 2004-02-11 | $5.99 | $5.99 | 2,359,200 | — | — |
| 2004-02-10 | $6.11 | $6.11 | 1,695,600 | — | — |
| 2004-02-09 | $6.02 | $6.02 | 1,807,800 | — | — |
| 2004-02-06 | $6.05 | $6.05 | 2,216,400 | — | — |
| 2004-02-05 | $5.93 | $5.93 | 3,052,800 | — | — |
| 2004-02-04 | $6.12 | $6.12 | 10,531,200 | — | — |
| 2004-02-03 | $6.37 | $6.37 | 3,960,000 | — | — |
| 2004-02-02 | $6.36 | $6.36 | 3,095,400 | — | — |
| 2004-01-30 | $6.19 | $6.19 | 2,395,200 | — | — |
| 2004-01-29 | $6.12 | $6.12 | 4,797,600 | — | — |
| 2004-01-28 | $6.21 | $6.21 | 2,145,600 | — | — |
| 2004-01-27 | $6.43 | $6.43 | 2,058,000 | — | — |
| 2004-01-26 | $6.58 | $6.58 | 3,189,600 | — | — |
| 2004-01-23 | $6.70 | $6.70 | 3,357,000 | — | — |
| 2004-01-22 | $6.89 | $6.89 | 1,130,400 | — | — |
| 2004-01-21 | $6.97 | $6.97 | 1,648,200 | — | — |
| 2004-01-20 | $7.00 | $7.00 | 2,997,600 | — | — |
| 2004-01-16 | $7.06 | $7.06 | 3,894,600 | — | — |
| 2004-01-15 | $6.96 | $6.96 | 2,416,800 | — | — |
| 2004-01-14 | $6.81 | $6.81 | 2,105,400 | — | — |
| 2004-01-13 | $6.70 | $6.70 | 2,400,000 | — | — |
| 2004-01-12 | $6.61 | $6.61 | 2,455,800 | — | — |
| 2004-01-09 | $6.50 | $6.50 | 2,777,400 | — | — |
| 2004-01-08 | $6.67 | $6.67 | 2,725,800 | — | — |
| 2004-01-07 | $6.50 | $6.50 | 2,895,000 | — | — |
| 2004-01-06 | $6.23 | $6.23 | 2,586,000 | — | — |
| 2004-01-05 | $6.33 | $6.33 | 1,666,800 | — | — |
| 2004-01-02 | $6.12 | $6.12 | 1,095,600 | — | — |