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
- 1997-01-14 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 | $9.57 | $10.21 | 19,521 | — | — |
| 2004-12-30 | $9.20 | $9.81 | 267 | — | — |
| 2004-12-29 | $9.18 | $9.79 | 3,476 | — | — |
| 2004-12-28 | $9.20 | $9.81 | 8,825 | — | — |
| 2004-12-27 | $9.12 | $9.73 | 3,877 | — | — |
| 2004-12-23 | $9.12 | $9.72 | 3,610 | — | — |
| 2004-12-22 | $9.01 | $9.61 | 5,482 | — | — |
| 2004-12-21 | $9.03 | $9.64 | 1,872 | — | — |
| 2004-12-20 | $9.05 | $9.65 | 9,493 | — | — |
| 2004-12-17 | $9.05 | $9.65 | 535 | — | — |
| 2004-12-16 | $9.05 | $9.65 | 2,006 | — | — |
| 2004-12-15 | $9.11 | $9.71 | 0 | — | — |
| 2004-12-14 | $9.11 | $9.71 | 5,348 | — | — |
| 2004-12-13 | $9.03 | $9.63 | 3,075 | — | — |
| 2004-12-10 | $9.01 | $9.61 | 14,173 | — | — |
| 2004-12-09 | $9.01 | $9.61 | 134 | — | — |
| 2004-12-08 | $9.05 | $9.65 | 5,348 | — | — |
| 2004-12-07 | $9.06 | $9.66 | 267 | — | — |
| 2004-12-06 | $9.07 | $9.67 | 1,738 | — | — |
| 2004-12-03 | $9.05 | $9.65 | 4,546 | — | — |
| 2004-12-02 | $8.97 | $9.57 | 2,808 | — | — |
| 2004-12-01 | $8.97 | $9.57 | 802 | — | — |
| 2004-11-30 | $9.01 | $9.61 | 669 | — | — |
| 2004-11-29 | $9.00 | $9.60 | 15,777 | — | — |
| 2004-11-26 | $9.00 | $9.60 | 802 | — | — |
| 2004-11-24 | $9.00 | $9.60 | 134 | — | — |
| 2004-11-23 | $8.97 | $9.57 | 267 | — | — |
| 2004-11-22 | $8.97 | $9.57 | 4,145 | — | — |
| 2004-11-19 | $8.94 | $9.53 | 267 | — | — |
| 2004-11-18 | $8.94 | $9.53 | 1,604 | — | — |
| 2004-11-17 | $8.97 | $9.57 | 0 | — | — |
| 2004-11-16 | $8.97 | $9.57 | 802 | — | — |
| 2004-11-15 | $9.01 | $9.61 | 7,086 | — | — |
| 2004-11-12 | $8.97 | $9.57 | 4,011 | — | — |
| 2004-11-11 | $8.97 | $9.57 | 2,808 | — | — |
| 2004-11-10 | $8.97 | $9.57 | 3,877 | — | — |
| 2004-11-09 | $8.94 | $9.53 | 2,808 | — | — |
| 2004-11-08 | $8.94 | $9.53 | 2,674 | — | — |
| 2004-11-05 | $9.12 | $9.72 | 2,540 | — | — |
| 2004-11-04 | $8.97 | $9.57 | 16,981 | — | — |
| 2004-11-03 | $8.97 | $9.57 | 1,203 | — | — |
| 2004-11-02 | $9.05 | $9.65 | 936 | — | — |
| 2004-11-01 | $9.07 | $9.67 | 2,273 | — | — |
| 2004-10-29 | $8.97 | $9.57 | 669 | — | — |
| 2004-10-28 | $8.97 | $9.57 | 3,744 | — | — |
| 2004-10-27 | $9.19 | $9.80 | 1,070 | — | — |
| 2004-10-26 | $9.27 | $9.89 | 9,761 | — | — |
| 2004-10-25 | $9.24 | $9.85 | 2,407 | — | — |
| 2004-10-22 | $9.05 | $9.65 | 2,674 | — | — |
| 2004-10-21 | $8.97 | $9.57 | 0 | — | — |
| 2004-10-20 | $8.97 | $9.57 | 2,674 | — | — |
| 2004-10-19 | $8.97 | $9.57 | 16,446 | — | — |
| 2004-10-18 | $8.97 | $9.57 | 3,744 | — | — |
| 2004-10-15 | $8.97 | $9.57 | 3,343 | — | — |
| 2004-10-14 | $8.99 | $9.59 | 1,872 | — | — |
| 2004-10-13 | $9.15 | $9.76 | 2,540 | — | — |
| 2004-10-12 | $9.27 | $9.86 | 802 | — | — |
| 2004-10-11 | $9.27 | $9.86 | 802 | — | — |
| 2004-10-08 | $9.27 | $9.86 | 2,674 | — | — |
| 2004-10-07 | $9.27 | $9.85 | 11,499 | — | — |
| 2004-10-06 | $9.18 | $9.76 | 0 | — | — |
| 2004-10-05 | $9.18 | $9.76 | 0 | — | — |
| 2004-10-04 | $9.18 | $9.76 | 802 | — | — |
| 2004-10-01 | $9.18 | $9.76 | 2,407 | — | — |
| 2004-09-30 | $9.24 | $9.82 | 401 | — | — |
| 2004-09-29 | $9.24 | $9.83 | 1,337 | — | — |
| 2004-09-28 | $9.20 | $9.78 | 10,295 | — | — |
| 2004-09-27 | $9.13 | $9.71 | 2,006 | — | — |
| 2004-09-24 | $8.97 | $9.54 | 0 | — | — |
| 2004-09-23 | $8.97 | $9.54 | 3,075 | — | — |
| 2004-09-22 | $9.27 | $9.86 | 2,139 | — | — |
| 2004-09-21 | $9.09 | $9.66 | 4,813 | — | — |
| 2004-09-20 | $8.97 | $9.54 | 20,992 | — | — |
| 2004-09-17 | $9.29 | $9.87 | 2,006 | — | — |
| 2004-09-16 | $8.98 | $9.55 | 1,604 | — | — |
| 2004-09-15 | $9.23 | $9.81 | 0 | — | — |
| 2004-09-14 | $9.23 | $9.81 | 0 | — | — |
| 2004-09-13 | $9.23 | $9.81 | 669 | — | — |
| 2004-09-10 | $9.14 | $9.72 | 1,471 | — | — |
| 2004-09-09 | $9.07 | $9.64 | 4,813 | — | — |
| 2004-09-08 | $9.30 | $9.88 | 1,471 | — | — |
| 2004-09-07 | $9.30 | $9.89 | 2,674 | — | — |
| 2004-09-03 | $9.30 | $9.88 | 267 | — | — |
| 2004-09-02 | $9.34 | $9.93 | 0 | — | — |
| 2004-09-01 | $9.34 | $9.93 | 0 | — | — |
| 2004-08-31 | $9.34 | $9.93 | 0 | — | — |
| 2004-08-30 | $9.34 | $9.93 | 936 | — | — |
| 2004-08-27 | $9.32 | $9.91 | 4,145 | — | — |
| 2004-08-26 | $9.30 | $9.88 | 5,883 | — | — |
| 2004-08-25 | $9.35 | $9.94 | 4,546 | — | — |
| 2004-08-24 | $9.33 | $9.91 | 1,872 | — | — |
| 2004-08-23 | $9.18 | $9.76 | 8,022 | — | — |
| 2004-08-20 | $9.15 | $9.72 | 1,070 | — | — |
| 2004-08-19 | $9.35 | $9.94 | 2,674 | — | — |
| 2004-08-18 | $9.32 | $9.91 | 401 | — | — |
| 2004-08-17 | $9.33 | $9.91 | 0 | — | — |
| 2004-08-16 | $9.33 | $9.91 | 2,139 | — | — |
| 2004-08-13 | $9.56 | $10.16 | 7,889 | — | — |
| 2004-08-12 | $9.56 | $10.16 | 669 | — | — |
| 2004-08-11 | $9.56 | $10.16 | 0 | — | — |
| 2004-08-10 | $9.56 | $10.16 | 1,203 | — | — |
| 2004-08-09 | $9.35 | $9.94 | 0 | — | — |
| 2004-08-06 | $9.35 | $9.94 | 1,471 | — | — |
| 2004-08-05 | $9.85 | $10.47 | 0 | — | — |
| 2004-08-04 | $9.85 | $10.47 | 2,674 | — | — |
| 2004-08-03 | $9.56 | $10.16 | 401 | — | — |
| 2004-08-02 | $9.56 | $10.16 | 3,343 | — | — |
| 2004-07-30 | $9.54 | $10.14 | 1,471 | — | — |
| 2004-07-29 | $9.81 | $10.42 | 1,471 | — | — |
| 2004-07-28 | $9.75 | $10.36 | 0 | — | — |
| 2004-07-27 | $9.75 | $10.36 | 0 | — | — |
| 2004-07-26 | $9.75 | $10.36 | 1,337 | — | — |
| 2004-07-23 | $9.72 | $10.34 | 0 | — | — |
| 2004-07-22 | $9.72 | $10.34 | 1,337 | — | — |
| 2004-07-21 | $9.72 | $10.34 | 267 | — | — |
| 2004-07-20 | $9.66 | $10.27 | 4,813 | — | — |
| 2004-07-19 | $9.63 | $10.23 | 4,279 | — | — |
| 2004-07-16 | $9.94 | $10.57 | 4,546 | — | — |
| 2004-07-15 | $9.80 | $10.41 | 2,006 | — | — |
| 2004-07-14 | $9.84 | $10.45 | 401 | — | — |
| 2004-07-13 | $9.95 | $10.58 | 5,215 | — | — |
| 2004-07-12 | $10.32 | $10.94 | 3,343 | — | — |
| 2004-07-09 | $10.07 | $10.68 | 0 | — | — |
| 2004-07-08 | $10.07 | $10.68 | 1,203 | — | — |
| 2004-07-07 | $10.09 | $10.69 | 2,273 | — | — |
| 2004-07-06 | $10.27 | $10.88 | 267 | — | — |
| 2004-07-02 | $9.78 | $10.36 | 0 | — | — |
| 2004-07-01 | $9.78 | $10.36 | 1,738 | — | — |
| 2004-06-30 | $10.02 | $10.62 | 7,488 | — | — |
| 2004-06-29 | $10.47 | $11.10 | 0 | — | — |
| 2004-06-28 | $10.47 | $11.10 | 0 | — | — |
| 2004-06-25 | $10.47 | $11.10 | 1,872 | — | — |
| 2004-06-24 | $10.42 | $11.04 | 1,738 | — | — |
| 2004-06-23 | $10.37 | $11.00 | 1,872 | — | — |
| 2004-06-22 | $9.98 | $10.58 | 0 | — | — |
| 2004-06-21 | $9.98 | $10.58 | 7,488 | — | — |
| 2004-06-18 | $9.57 | $10.15 | 6,017 | — | — |
| 2004-06-17 | $9.98 | $10.58 | 401 | — | — |
| 2004-06-16 | $10.01 | $10.61 | 0 | — | — |
| 2004-06-15 | $10.01 | $10.61 | 3,744 | — | — |
| 2004-06-14 | $9.72 | $10.30 | 2,942 | — | — |
| 2004-06-10 | $9.27 | $9.83 | 2,948 | — | — |
| 2004-06-09 | $9.26 | $9.81 | 1,404 | — | — |
| 2004-06-08 | $9.22 | $9.78 | 3,229 | — | — |
| 2004-06-07 | $9.12 | $9.67 | 1,825 | — | — |
| 2004-06-04 | $9.12 | $9.66 | 1,264 | — | — |
| 2004-06-03 | $9.26 | $9.81 | 5,054 | — | — |
| 2004-06-02 | $9.33 | $9.89 | 842 | — | — |
| 2004-06-01 | $9.30 | $9.85 | 9,266 | — | — |
| 2004-05-28 | $9.26 | $9.81 | 6,037 | — | — |
| 2004-05-27 | $9.26 | $9.81 | 5,756 | — | — |
| 2004-05-26 | $8.90 | $9.44 | 13,618 | — | — |
| 2004-05-25 | $8.65 | $9.17 | 4,352 | — | — |
| 2004-05-24 | $8.41 | $8.91 | 842 | — | — |
| 2004-05-21 | $8.63 | $9.14 | 5,475 | — | — |
| 2004-05-20 | $8.84 | $9.37 | 421 | — | — |
| 2004-05-19 | $8.75 | $9.28 | 1,404 | — | — |
| 2004-05-18 | $8.57 | $9.08 | 7,441 | — | — |
| 2004-05-17 | $8.30 | $8.80 | 5,194 | — | — |
| 2004-05-14 | $8.44 | $8.95 | 562 | — | — |
| 2004-05-13 | $8.53 | $9.04 | 421 | — | — |
| 2004-05-12 | $8.34 | $8.84 | 26,253 | — | — |
| 2004-05-11 | $8.62 | $9.14 | 3,931 | — | — |
| 2004-05-10 | $8.72 | $9.24 | 11,512 | — | — |
| 2004-05-07 | $8.85 | $9.38 | 842 | — | — |
| 2004-05-06 | $8.98 | $9.52 | 562 | — | — |
| 2004-05-05 | $9.09 | $9.63 | 421 | — | — |
| 2004-05-04 | $9.00 | $9.54 | 4,352 | — | — |
| 2004-05-03 | $8.80 | $9.33 | 5,896 | — | — |
| 2004-04-30 | $9.08 | $9.63 | 7,020 | — | — |
| 2004-04-29 | $9.09 | $9.63 | 1,404 | — | — |
| 2004-04-28 | $9.12 | $9.66 | 4,914 | — | — |
| 2004-04-27 | $9.60 | $10.18 | 7,862 | — | — |
| 2004-04-26 | $9.63 | $10.21 | 3,650 | — | — |
| 2004-04-23 | $9.54 | $10.12 | 1,404 | — | — |
| 2004-04-22 | $9.76 | $10.34 | 9,687 | — | — |
| 2004-04-21 | $9.45 | $10.01 | 1,544 | — | — |
| 2004-04-20 | $9.97 | $10.56 | 5,756 | — | — |
| 2004-04-19 | $9.45 | $10.02 | 4,352 | — | — |
| 2004-04-16 | $9.89 | $10.49 | 1,404 | — | — |
| 2004-04-15 | $9.52 | $10.09 | 3,229 | — | — |
| 2004-04-14 | $9.90 | $10.49 | 14,881 | — | — |
| 2004-04-13 | $9.62 | $10.19 | 5,756 | — | — |
| 2004-04-12 | $9.97 | $10.53 | 3,931 | — | — |
| 2004-04-08 | $9.97 | $10.54 | 2,948 | — | — |
| 2004-04-07 | $9.79 | $10.35 | 3,089 | — | — |
| 2004-04-06 | $9.97 | $10.54 | 1,825 | — | — |
| 2004-04-05 | $9.97 | $10.54 | 18,953 | — | — |
| 2004-04-02 | $9.44 | $9.97 | 2,387 | — | — |
| 2004-04-01 | $9.59 | $10.14 | 6,598 | — | — |
| 2004-03-31 | $9.58 | $10.13 | 2,246 | — | — |
| 2004-03-30 | $9.62 | $10.16 | 4,212 | — | — |
| 2004-03-29 | $9.47 | $10.01 | 5,054 | — | — |
| 2004-03-26 | $9.68 | $10.23 | 3,369 | — | — |
| 2004-03-25 | $9.19 | $9.71 | 2,106 | — | — |
| 2004-03-24 | $9.52 | $10.06 | 2,948 | — | — |
| 2004-03-23 | $9.40 | $9.93 | 4,352 | — | — |
| 2004-03-22 | $9.08 | $9.60 | 10,249 | — | — |
| 2004-03-19 | $9.42 | $9.96 | 7,581 | — | — |
| 2004-03-18 | $9.73 | $10.28 | 2,106 | — | — |
| 2004-03-17 | $9.77 | $10.32 | 702 | — | — |
| 2004-03-16 | $9.96 | $10.52 | 6,177 | — | — |
| 2004-03-15 | $9.88 | $10.44 | 3,791 | — | — |
| 2004-03-12 | $9.87 | $10.43 | 0 | — | — |
| 2004-03-11 | $9.87 | $10.43 | 1,404 | — | — |
| 2004-03-10 | $9.92 | $10.49 | 0 | — | — |
| 2004-03-09 | $9.92 | $10.49 | 2,808 | — | — |
| 2004-03-08 | $9.94 | $10.50 | 3,931 | — | — |
| 2004-03-05 | $10.17 | $10.75 | 9,125 | — | — |
| 2004-03-04 | $10.28 | $10.86 | 1,264 | — | — |
| 2004-03-03 | $10.29 | $10.88 | 2,948 | — | — |
| 2004-03-02 | $10.19 | $10.77 | 6,879 | — | — |
| 2004-03-01 | $10.25 | $10.83 | 3,369 | — | — |
| 2004-02-27 | $10.04 | $10.61 | 1,825 | — | — |
| 2004-02-26 | $9.79 | $10.35 | 4,633 | — | — |
| 2004-02-25 | $9.81 | $10.37 | 11,372 | — | — |
| 2004-02-24 | $10.04 | $10.61 | 4,493 | — | — |
| 2004-02-23 | $10.19 | $10.77 | 10,670 | — | — |
| 2004-02-20 | $10.11 | $10.69 | 12,495 | — | — |
| 2004-02-19 | $10.08 | $10.65 | 14,320 | — | — |
| 2004-02-18 | $9.79 | $10.35 | 16,987 | — | — |
| 2004-02-17 | $9.47 | $10.01 | 13,197 | — | — |
| 2004-02-13 | $9.44 | $9.97 | 7,020 | — | — |
| 2004-02-12 | $9.54 | $10.09 | 36,221 | — | — |
| 2004-02-11 | $9.40 | $9.93 | 8,704 | — | — |
| 2004-02-10 | $9.44 | $9.97 | 18,812 | — | — |
| 2004-02-09 | $9.33 | $9.86 | 5,896 | — | — |
| 2004-02-06 | $9.48 | $10.02 | 16,005 | — | — |
| 2004-02-05 | $9.26 | $9.79 | 6,879 | — | — |
| 2004-02-04 | $9.07 | $9.59 | 3,369 | — | — |
| 2004-02-03 | $9.16 | $9.68 | 1,685 | — | — |
| 2004-02-02 | $8.94 | $9.45 | 7,862 | — | — |
| 2004-01-30 | $9.15 | $9.67 | 14,881 | — | — |
| 2004-01-29 | $8.90 | $9.41 | 2,667 | — | — |
| 2004-01-28 | $8.92 | $9.43 | 7,441 | — | — |
| 2004-01-27 | $9.10 | $9.61 | 40,433 | — | — |
| 2004-01-26 | $8.76 | $9.26 | 18,532 | — | — |
| 2004-01-23 | $8.55 | $9.04 | 33,413 | — | — |
| 2004-01-22 | $8.78 | $9.28 | 2,808 | — | — |
| 2004-01-21 | $8.69 | $9.18 | 26,815 | — | — |
| 2004-01-20 | $8.37 | $8.85 | 67,388 | — | — |
| 2004-01-16 | $9.20 | $9.72 | 46,891 | — | — |
| 2004-01-15 | $8.51 | $9.00 | 81,848 | — | — |
| 2004-01-14 | $8.54 | $9.03 | 10,529 | — | — |
| 2004-01-13 | $8.47 | $8.95 | 3,089 | — | — |
| 2004-01-12 | $8.30 | $8.75 | 2,387 | — | — |
| 2004-01-09 | $8.30 | $8.75 | 15,864 | — | — |
| 2004-01-08 | $8.30 | $8.75 | 43,662 | — | — |
| 2004-01-07 | $8.29 | $8.74 | 6,458 | — | — |
| 2004-01-06 | $8.39 | $8.85 | 13,758 | — | — |
| 2004-01-05 | $8.35 | $8.80 | 16,847 | — | — |
| 2004-01-02 | $8.21 | $8.66 | 9,968 | — | — |