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
- 1980-03-17 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 | $8.35 | $10.10 | 1,000 | — | — |
| 2004-12-30 | $8.15 | $9.85 | 700 | — | — |
| 2004-12-29 | $8.00 | $9.67 | 500 | — | — |
| 2004-12-28 | $7.97 | $9.64 | 900 | — | — |
| 2004-12-27 | $8.19 | $9.90 | 100 | — | — |
| 2004-12-23 | $8.10 | $9.79 | 2,500 | — | — |
| 2004-12-22 | $8.00 | $9.67 | 5,300 | — | — |
| 2004-12-21 | $7.85 | $9.49 | 5,800 | — | — |
| 2004-12-20 | $8.02 | $9.70 | 5,100 | — | — |
| 2004-12-17 | $8.30 | $10.04 | 0 | — | — |
| 2004-12-16 | $8.30 | $10.04 | 2,200 | — | — |
| 2004-12-15 | $8.30 | $10.04 | 1,300 | — | — |
| 2004-12-14 | $8.30 | $10.04 | 5,200 | — | — |
| 2004-12-13 | $8.27 | $10.00 | 7,200 | — | — |
| 2004-12-10 | $7.90 | $9.33 | 4,300 | — | — |
| 2004-12-09 | $7.91 | $9.35 | 11,500 | — | — |
| 2004-12-08 | $8.21 | $9.70 | 5,400 | — | — |
| 2004-12-07 | $8.30 | $9.81 | 13,200 | — | — |
| 2004-12-06 | $8.30 | $9.81 | 9,200 | — | — |
| 2004-12-03 | $7.90 | $9.33 | 1,400 | — | — |
| 2004-12-02 | $7.75 | $9.16 | 1,300 | — | — |
| 2004-12-01 | $7.90 | $9.33 | 700 | — | — |
| 2004-11-30 | $7.75 | $9.16 | 2,800 | — | — |
| 2004-11-29 | $7.80 | $9.22 | 3,000 | — | — |
| 2004-11-26 | $7.80 | $9.22 | 500 | — | — |
| 2004-11-24 | $7.85 | $9.28 | 1,400 | — | — |
| 2004-11-23 | $7.75 | $9.16 | 600 | — | — |
| 2004-11-22 | $7.75 | $9.16 | 4,000 | — | — |
| 2004-11-19 | $7.57 | $8.94 | 300 | — | — |
| 2004-11-18 | $7.60 | $8.98 | 0 | — | — |
| 2004-11-17 | $7.60 | $8.98 | 700 | — | — |
| 2004-11-16 | $7.40 | $8.74 | 0 | — | — |
| 2004-11-15 | $7.40 | $8.74 | 2,200 | — | — |
| 2004-11-12 | $7.65 | $9.04 | 1,600 | — | — |
| 2004-11-11 | $7.55 | $8.92 | 2,500 | — | — |
| 2004-11-10 | $7.49 | $8.85 | 1,400 | — | — |
| 2004-11-09 | $7.18 | $8.48 | 200 | — | — |
| 2004-11-08 | $7.30 | $8.63 | 3,400 | — | — |
| 2004-11-05 | $7.30 | $8.63 | 27,500 | — | — |
| 2004-11-04 | $6.75 | $7.98 | 5,600 | — | — |
| 2004-11-03 | $6.70 | $7.92 | 1,500 | — | — |
| 2004-11-02 | $6.52 | $7.70 | 200 | — | — |
| 2004-11-01 | $6.61 | $7.81 | 3,300 | — | — |
| 2004-10-29 | $6.40 | $7.56 | 0 | — | — |
| 2004-10-28 | $6.40 | $7.56 | 2,700 | — | — |
| 2004-10-27 | $6.30 | $7.44 | 200 | — | — |
| 2004-10-26 | $6.30 | $7.44 | 100 | — | — |
| 2004-10-25 | $6.26 | $7.40 | 1,600 | — | — |
| 2004-10-22 | $6.30 | $7.44 | 1,800 | — | — |
| 2004-10-21 | $6.29 | $7.43 | 21,000 | — | — |
| 2004-10-20 | $6.35 | $7.50 | 0 | — | — |
| 2004-10-19 | $6.35 | $7.50 | 100 | — | — |
| 2004-10-18 | $6.40 | $7.56 | 27,500 | — | — |
| 2004-10-15 | $6.44 | $7.61 | 800 | — | — |
| 2004-10-14 | $6.41 | $7.57 | 2,400 | — | — |
| 2004-10-13 | $6.45 | $7.62 | 300 | — | — |
| 2004-10-12 | $6.55 | $7.74 | 800 | — | — |
| 2004-10-11 | $6.60 | $7.80 | 1,300 | — | — |
| 2004-10-08 | $6.55 | $7.74 | 700 | — | — |
| 2004-10-07 | $6.75 | $7.98 | 0 | — | — |
| 2004-10-06 | $6.75 | $7.98 | 0 | — | — |
| 2004-10-05 | $6.75 | $7.98 | 500 | — | — |
| 2004-10-04 | $6.70 | $7.92 | 9,500 | — | — |
| 2004-10-01 | $6.62 | $7.82 | 600 | — | — |
| 2004-09-30 | $6.73 | $7.95 | 0 | — | — |
| 2004-09-29 | $6.73 | $7.95 | 100 | — | — |
| 2004-09-28 | $6.75 | $7.98 | 0 | — | — |
| 2004-09-27 | $6.75 | $7.98 | 1,300 | — | — |
| 2004-09-24 | $6.69 | $7.90 | 1,200 | — | — |
| 2004-09-23 | $6.65 | $7.86 | 5,800 | — | — |
| 2004-09-22 | $6.63 | $7.83 | 1,600 | — | — |
| 2004-09-21 | $6.74 | $7.67 | 7,400 | — | — |
| 2004-09-20 | $6.80 | $7.74 | 17,300 | — | — |
| 2004-09-17 | $6.90 | $7.85 | 3,100 | — | — |
| 2004-09-16 | $6.90 | $7.85 | 3,700 | — | — |
| 2004-09-15 | $6.66 | $7.58 | 2,500 | — | — |
| 2004-09-14 | $6.60 | $7.51 | 0 | — | — |
| 2004-09-13 | $6.60 | $7.51 | 2,900 | — | — |
| 2004-09-10 | $6.25 | $7.11 | 10,000 | — | — |
| 2004-09-09 | $5.95 | $6.77 | 100 | — | — |
| 2004-09-08 | $5.95 | $6.77 | 7,300 | — | — |
| 2004-09-07 | $5.93 | $6.75 | 5,000 | — | — |
| 2004-09-03 | $5.86 | $6.67 | 3,900 | — | — |
| 2004-09-02 | $5.92 | $6.74 | 17,000 | — | — |
| 2004-09-01 | $5.91 | $6.72 | 7,300 | — | — |
| 2004-08-31 | $5.92 | $6.74 | 2,600 | — | — |
| 2004-08-30 | $5.96 | $6.78 | 4,600 | — | — |
| 2004-08-27 | $6.00 | $6.83 | 1,600 | — | — |
| 2004-08-26 | $6.00 | $6.83 | 2,400 | — | — |
| 2004-08-25 | $6.10 | $6.94 | 1,500 | — | — |
| 2004-08-24 | $6.20 | $7.05 | 1,300 | — | — |
| 2004-08-23 | $6.20 | $7.05 | 0 | — | — |
| 2004-08-20 | $6.20 | $7.05 | 400 | — | — |
| 2004-08-19 | $6.06 | $6.89 | 900 | — | — |
| 2004-08-18 | $6.07 | $6.91 | 1,400 | — | — |
| 2004-08-17 | $6.06 | $6.89 | 4,600 | — | — |
| 2004-08-16 | $6.00 | $6.83 | 7,400 | — | — |
| 2004-08-13 | $5.90 | $6.71 | 2,000 | — | — |
| 2004-08-12 | $5.65 | $6.43 | 11,600 | — | — |
| 2004-08-11 | $6.00 | $6.83 | 2,800 | — | — |
| 2004-08-10 | $6.15 | $7.00 | 51,900 | — | — |
| 2004-08-09 | $6.25 | $7.11 | 300 | — | — |
| 2004-08-06 | $6.15 | $7.00 | 5,000 | — | — |
| 2004-08-05 | $6.22 | $7.08 | 50,500 | — | — |
| 2004-08-04 | $6.60 | $7.51 | 0 | — | — |
| 2004-08-03 | $6.60 | $7.51 | 0 | — | — |
| 2004-08-02 | $6.60 | $7.51 | 1,400 | — | — |
| 2004-07-30 | $6.75 | $7.68 | 3,100 | — | — |
| 2004-07-29 | $6.48 | $7.37 | 500 | — | — |
| 2004-07-28 | $6.46 | $7.35 | 1,000 | — | — |
| 2004-07-27 | $6.46 | $7.35 | 4,400 | — | — |
| 2004-07-26 | $6.35 | $7.22 | 0 | — | — |
| 2004-07-23 | $6.35 | $7.22 | 200 | — | — |
| 2004-07-22 | $6.35 | $7.22 | 7,400 | — | — |
| 2004-07-21 | $6.51 | $7.41 | 0 | — | — |
| 2004-07-20 | $6.51 | $7.41 | 2,900 | — | — |
| 2004-07-19 | $6.51 | $7.41 | 1,200 | — | — |
| 2004-07-16 | $6.55 | $7.45 | 2,700 | — | — |
| 2004-07-15 | $6.64 | $7.55 | 2,500 | — | — |
| 2004-07-14 | $6.55 | $7.45 | 8,300 | — | — |
| 2004-07-13 | $6.58 | $7.49 | 5,300 | — | — |
| 2004-07-12 | $6.75 | $7.68 | 1,200 | — | — |
| 2004-07-09 | $6.69 | $7.61 | 600 | — | — |
| 2004-07-08 | $6.75 | $7.68 | 13,000 | — | — |
| 2004-07-07 | $6.65 | $7.57 | 2,600 | — | — |
| 2004-07-06 | $6.60 | $7.51 | 100 | — | — |
| 2004-07-02 | $6.65 | $7.57 | 3,700 | — | — |
| 2004-07-01 | $6.75 | $7.68 | 5,100 | — | — |
| 2004-06-30 | $6.80 | $7.74 | 500 | — | — |
| 2004-06-29 | $6.75 | $7.68 | 900 | — | — |
| 2004-06-28 | $6.75 | $7.68 | 14,900 | — | — |
| 2004-06-25 | $6.80 | $7.74 | 1,500 | — | — |
| 2004-06-24 | $6.69 | $7.61 | 400 | — | — |
| 2004-06-23 | $6.60 | $7.51 | 2,100 | — | — |
| 2004-06-22 | $6.65 | $7.57 | 200 | — | — |
| 2004-06-21 | $6.60 | $7.51 | 1,300 | — | — |
| 2004-06-18 | $6.70 | $7.62 | 900 | — | — |
| 2004-06-17 | $6.55 | $7.45 | 900 | — | — |
| 2004-06-16 | $6.49 | $7.38 | 200 | — | — |
| 2004-06-15 | $6.40 | $7.28 | 0 | — | — |
| 2004-06-14 | $6.40 | $7.28 | 0 | — | — |
| 2004-06-10 | $6.40 | $7.28 | 400 | — | — |
| 2004-06-09 | $6.40 | $7.28 | 700 | — | — |
| 2004-06-08 | $6.35 | $7.22 | 200 | — | — |
| 2004-06-07 | $6.30 | $7.17 | 200 | — | — |
| 2004-06-04 | $6.26 | $7.12 | 1,200 | — | — |
| 2004-06-03 | $6.30 | $7.17 | 0 | — | — |
| 2004-06-02 | $6.30 | $7.17 | 400 | — | — |
| 2004-06-01 | $6.33 | $7.20 | 0 | — | — |
| 2004-05-28 | $6.33 | $7.20 | 1,500 | — | — |
| 2004-05-27 | $6.26 | $7.12 | 700 | — | — |
| 2004-05-26 | $6.42 | $7.30 | 100 | — | — |
| 2004-05-25 | $6.35 | $7.22 | 0 | — | — |
| 2004-05-24 | $6.35 | $7.22 | 900 | — | — |
| 2004-05-21 | $6.35 | $7.22 | 1,200 | — | — |
| 2004-05-20 | $6.33 | $7.20 | 2,100 | — | — |
| 2004-05-19 | $6.53 | $7.43 | 2,400 | — | — |
| 2004-05-18 | $6.40 | $7.28 | 2,500 | — | — |
| 2004-05-17 | $6.34 | $7.21 | 5,300 | — | — |
| 2004-05-14 | $6.30 | $7.17 | 2,700 | — | — |
| 2004-05-13 | $6.11 | $6.95 | 3,000 | — | — |
| 2004-05-12 | $6.05 | $6.88 | 1,500 | — | — |
| 2004-05-11 | $6.18 | $7.03 | 18,500 | — | — |
| 2004-05-10 | $6.19 | $7.04 | 42,600 | — | — |
| 2004-05-07 | $6.21 | $7.07 | 40,200 | — | — |
| 2004-05-06 | $7.50 | $8.53 | 1,800 | — | — |
| 2004-05-05 | $7.41 | $8.43 | 200 | — | — |
| 2004-05-04 | $7.49 | $8.52 | 0 | — | — |
| 2004-05-03 | $7.49 | $8.52 | 900 | — | — |
| 2004-04-30 | $7.45 | $8.48 | 500 | — | — |
| 2004-04-29 | $7.40 | $8.42 | 200 | — | — |
| 2004-04-28 | $7.40 | $8.42 | 1,300 | — | — |
| 2004-04-27 | $7.55 | $8.59 | 3,700 | — | — |
| 2004-04-26 | $7.65 | $8.70 | 1,600 | — | — |
| 2004-04-23 | $7.85 | $8.93 | 1,500 | — | — |
| 2004-04-22 | $7.90 | $8.99 | 0 | — | — |
| 2004-04-21 | $7.90 | $8.99 | 18,500 | — | — |
| 2004-04-20 | $7.50 | $8.53 | 7,900 | — | — |
| 2004-04-19 | $7.53 | $8.57 | 11,600 | — | — |
| 2004-04-16 | $7.66 | $8.71 | 2,100 | — | — |
| 2004-04-15 | $7.74 | $8.81 | 1,800 | — | — |
| 2004-04-14 | $7.60 | $8.65 | 1,200 | — | — |
| 2004-04-13 | $7.50 | $8.53 | 3,800 | — | — |
| 2004-04-12 | $7.50 | $8.53 | 7,200 | — | — |
| 2004-04-08 | $7.90 | $8.99 | 0 | — | — |
| 2004-04-07 | $7.90 | $8.99 | 3,900 | — | — |
| 2004-04-06 | $7.90 | $8.99 | 5,900 | — | — |
| 2004-04-05 | $7.99 | $9.09 | 4,100 | — | — |
| 2004-04-02 | $7.90 | $8.99 | 11,700 | — | — |
| 2004-04-01 | $7.80 | $8.87 | 2,200 | — | — |
| 2004-03-31 | $7.65 | $8.70 | 4,400 | — | — |
| 2004-03-30 | $8.03 | $9.14 | 300 | — | — |
| 2004-03-29 | $8.00 | $9.10 | 800 | — | — |
| 2004-03-26 | $8.10 | $9.22 | 100 | — | — |
| 2004-03-25 | $8.15 | $9.27 | 1,500 | — | — |
| 2004-03-24 | $8.10 | $9.22 | 2,700 | — | — |
| 2004-03-23 | $8.35 | $9.50 | 1,600 | — | — |
| 2004-03-22 | $8.25 | $9.39 | 0 | — | — |
| 2004-03-19 | $8.25 | $9.39 | 600 | — | — |
| 2004-03-18 | $8.05 | $9.16 | 700 | — | — |
| 2004-03-17 | $8.10 | $9.22 | 6,600 | — | — |
| 2004-03-16 | $8.20 | $9.33 | 5,400 | — | — |
| 2004-03-15 | $8.41 | $9.57 | 32,800 | — | — |
| 2004-03-12 | $8.10 | $9.22 | 52,300 | — | — |
| 2004-03-11 | $7.59 | $8.64 | 18,800 | — | — |
| 2004-03-10 | $7.59 | $8.64 | 1,000 | — | — |
| 2004-03-09 | $7.68 | $8.74 | 2,000 | — | — |
| 2004-03-08 | $7.69 | $8.75 | 1,600 | — | — |
| 2004-03-05 | $7.60 | $8.65 | 4,300 | — | — |
| 2004-03-04 | $7.71 | $8.77 | 2,800 | — | — |
| 2004-03-03 | $7.80 | $8.87 | 2,000 | — | — |
| 2004-03-02 | $7.90 | $8.99 | 1,900 | — | — |
| 2004-03-01 | $7.88 | $8.97 | 400 | — | — |
| 2004-02-27 | $7.71 | $8.77 | 900 | — | — |
| 2004-02-26 | $7.68 | $8.74 | 0 | — | — |
| 2004-02-25 | $7.68 | $8.74 | 100 | — | — |
| 2004-02-24 | $7.65 | $8.70 | 300 | — | — |
| 2004-02-23 | $7.75 | $8.82 | 5,600 | — | — |
| 2004-02-20 | $7.70 | $8.76 | 900 | — | — |
| 2004-02-19 | $7.80 | $8.87 | 1,200 | — | — |
| 2004-02-18 | $7.75 | $8.82 | 2,300 | — | — |
| 2004-02-17 | $7.98 | $9.08 | 1,000 | — | — |
| 2004-02-13 | $8.01 | $9.11 | 0 | — | — |
| 2004-02-12 | $8.01 | $9.11 | 300 | — | — |
| 2004-02-11 | $7.93 | $9.02 | 2,000 | — | — |
| 2004-02-10 | $8.00 | $9.10 | 1,900 | — | — |
| 2004-02-09 | $7.90 | $8.99 | 1,200 | — | — |
| 2004-02-06 | $7.75 | $8.82 | 1,000 | — | — |
| 2004-02-05 | $7.66 | $8.71 | 900 | — | — |
| 2004-02-04 | $7.84 | $8.92 | 0 | — | — |
| 2004-02-03 | $7.84 | $8.92 | 0 | — | — |
| 2004-02-02 | $7.84 | $8.92 | 4,100 | — | — |
| 2004-01-30 | $7.67 | $8.73 | 2,700 | — | — |
| 2004-01-29 | $7.90 | $8.99 | 500 | — | — |
| 2004-01-28 | $7.98 | $9.08 | 300 | — | — |
| 2004-01-27 | $7.95 | $9.04 | 100 | — | — |
| 2004-01-26 | $7.90 | $8.99 | 500 | — | — |
| 2004-01-23 | $8.00 | $9.10 | 1,100 | — | — |
| 2004-01-22 | $7.89 | $8.98 | 2,800 | — | — |
| 2004-01-21 | $8.03 | $9.14 | 100 | — | — |
| 2004-01-20 | $7.95 | $9.04 | 2,500 | — | — |
| 2004-01-16 | $8.03 | $9.14 | 1,100 | — | — |
| 2004-01-15 | $8.03 | $9.14 | 100 | — | — |
| 2004-01-14 | $8.01 | $9.11 | 200 | — | — |
| 2004-01-13 | $8.01 | $9.11 | 300 | — | — |
| 2004-01-12 | $8.02 | $9.12 | 5,400 | — | — |
| 2004-01-09 | $8.09 | $9.20 | 1,900 | — | — |
| 2004-01-08 | $8.09 | $9.20 | 100 | — | — |
| 2004-01-07 | $8.09 | $9.20 | 800 | — | — |
| 2004-01-06 | $8.04 | $9.15 | 8,800 | — | — |
| 2004-01-05 | $8.03 | $9.14 | 5,000 | — | — |
| 2004-01-02 | $7.85 | $8.93 | 5,400 | — | — |