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
- 1980-03-18 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 | $7.51 | $10.22 | 400 | — | — |
| 2004-12-30 | $7.51 | $10.22 | 0 | — | — |
| 2004-12-29 | $7.51 | $10.22 | 1,400 | — | — |
| 2004-12-28 | $7.51 | $10.22 | 3,600 | — | — |
| 2004-12-27 | $7.51 | $10.22 | 4,000 | — | — |
| 2004-12-23 | $7.56 | $10.28 | 7,800 | — | — |
| 2004-12-22 | $7.60 | $10.34 | 5,600 | — | — |
| 2004-12-21 | $7.60 | $10.34 | 9,600 | — | — |
| 2004-12-20 | $7.68 | $10.45 | 9,000 | — | — |
| 2004-12-17 | $7.55 | $10.27 | 3,300 | — | — |
| 2004-12-16 | $7.51 | $10.22 | 2,100 | — | — |
| 2004-12-15 | $7.65 | $10.41 | 0 | — | — |
| 2004-12-14 | $7.65 | $10.41 | 0 | — | — |
| 2004-12-13 | $7.65 | $10.41 | 400 | — | — |
| 2004-12-10 | $7.85 | $10.68 | 3,000 | — | — |
| 2004-12-09 | $7.56 | $10.28 | 300 | — | — |
| 2004-12-08 | $7.55 | $10.27 | 3,200 | — | — |
| 2004-12-07 | $7.56 | $10.28 | 1,200 | — | — |
| 2004-12-06 | $7.55 | $10.27 | 1,600 | — | — |
| 2004-12-03 | $7.57 | $10.30 | 3,500 | — | — |
| 2004-12-02 | $7.69 | $10.46 | 2,000 | — | — |
| 2004-12-01 | $7.75 | $10.54 | 8,300 | — | — |
| 2004-11-30 | $7.70 | $10.47 | 3,400 | — | — |
| 2004-11-29 | $7.63 | $10.38 | 1,800 | — | — |
| 2004-11-26 | $7.53 | $10.24 | 0 | — | — |
| 2004-11-24 | $7.53 | $10.24 | 1,400 | — | — |
| 2004-11-23 | $7.55 | $10.27 | 2,700 | — | — |
| 2004-11-22 | $7.55 | $10.27 | 900 | — | — |
| 2004-11-19 | $7.55 | $10.27 | 0 | — | — |
| 2004-11-18 | $7.55 | $10.27 | 16,500 | — | — |
| 2004-11-17 | $7.55 | $10.27 | 0 | — | — |
| 2004-11-16 | $7.55 | $10.27 | 0 | — | — |
| 2004-11-15 | $7.55 | $10.27 | 1,600 | — | — |
| 2004-11-12 | $7.52 | $10.23 | 500 | — | — |
| 2004-11-11 | $7.50 | $10.20 | 0 | — | — |
| 2004-11-10 | $7.50 | $10.20 | 0 | — | — |
| 2004-11-09 | $7.50 | $10.20 | 6,200 | — | — |
| 2004-11-08 | $7.55 | $10.27 | 0 | — | — |
| 2004-11-05 | $7.55 | $10.27 | 0 | — | — |
| 2004-11-04 | $7.55 | $10.27 | 1,900 | — | — |
| 2004-11-03 | $7.69 | $10.46 | 1,100 | — | — |
| 2004-11-02 | $7.52 | $10.23 | 600 | — | — |
| 2004-11-01 | $7.50 | $10.20 | 11,000 | — | — |
| 2004-10-29 | $7.70 | $10.47 | 2,500 | — | — |
| 2004-10-28 | $7.56 | $10.28 | 800 | — | — |
| 2004-10-27 | $7.60 | $10.34 | 300 | — | — |
| 2004-10-26 | $7.60 | $10.34 | 0 | — | — |
| 2004-10-25 | $7.60 | $10.34 | 100 | — | — |
| 2004-10-22 | $7.54 | $10.26 | 200 | — | — |
| 2004-10-21 | $7.54 | $10.26 | 9,600 | — | — |
| 2004-10-20 | $7.49 | $10.19 | 8,500 | — | — |
| 2004-10-19 | $7.51 | $10.22 | 0 | — | — |
| 2004-10-18 | $7.51 | $10.22 | 600 | — | — |
| 2004-10-15 | $7.51 | $10.22 | 1,100 | — | — |
| 2004-10-14 | $7.58 | $10.31 | 1,000 | — | — |
| 2004-10-13 | $7.50 | $10.20 | 500 | — | — |
| 2004-10-12 | $7.50 | $10.20 | 0 | — | — |
| 2004-10-11 | $7.50 | $10.20 | 12,200 | — | — |
| 2004-10-08 | $7.50 | $10.20 | 100 | — | — |
| 2004-10-07 | $7.50 | $10.20 | 10,400 | — | — |
| 2004-10-06 | $7.45 | $10.13 | 700 | — | — |
| 2004-10-05 | $7.50 | $10.20 | 0 | — | — |
| 2004-10-04 | $7.50 | $10.20 | 2,100 | — | — |
| 2004-10-01 | $7.50 | $10.20 | 4,100 | — | — |
| 2004-09-30 | $7.60 | $10.34 | 2,000 | — | — |
| 2004-09-29 | $7.68 | $10.45 | 2,000 | — | — |
| 2004-09-28 | $7.35 | $10.00 | 0 | — | — |
| 2004-09-27 | $7.35 | $10.00 | 1,400 | — | — |
| 2004-09-24 | $7.40 | $10.07 | 3,700 | — | — |
| 2004-09-23 | $7.40 | $10.07 | 0 | — | — |
| 2004-09-22 | $7.40 | $10.07 | 20,000 | — | — |
| 2004-09-21 | $7.31 | $9.94 | 800 | — | — |
| 2004-09-20 | $7.45 | $10.13 | 200 | — | — |
| 2004-09-17 | $7.48 | $10.18 | 0 | — | — |
| 2004-09-16 | $7.48 | $10.18 | 0 | — | — |
| 2004-09-15 | $7.48 | $10.18 | 0 | — | — |
| 2004-09-14 | $7.48 | $10.18 | 4,100 | — | — |
| 2004-09-13 | $7.45 | $10.13 | 7,100 | — | — |
| 2004-09-10 | $7.46 | $10.15 | 1,300 | — | — |
| 2004-09-09 | $7.55 | $10.27 | 10,000 | — | — |
| 2004-09-08 | $7.55 | $10.27 | 900 | — | — |
| 2004-09-07 | $7.65 | $10.41 | 2,700 | — | — |
| 2004-09-03 | $7.55 | $10.27 | 0 | — | — |
| 2004-09-02 | $7.55 | $10.27 | 12,500 | — | — |
| 2004-09-01 | $7.54 | $10.26 | 500 | — | — |
| 2004-08-31 | $7.40 | $10.07 | 4,000 | — | — |
| 2004-08-30 | $7.63 | $10.38 | 2,400 | — | — |
| 2004-08-27 | $7.60 | $10.34 | 2,000 | — | — |
| 2004-08-26 | $7.75 | $10.54 | 2,400 | — | — |
| 2004-08-25 | $7.55 | $10.27 | 12,700 | — | — |
| 2004-08-24 | $7.40 | $10.07 | 0 | — | — |
| 2004-08-23 | $7.40 | $10.07 | 3,600 | — | — |
| 2004-08-20 | $7.43 | $10.11 | 2,100 | — | — |
| 2004-08-19 | $7.40 | $10.07 | 0 | — | — |
| 2004-08-18 | $7.40 | $10.07 | 100 | — | — |
| 2004-08-17 | $7.35 | $10.00 | 0 | — | — |
| 2004-08-16 | $7.35 | $10.00 | 0 | — | — |
| 2004-08-13 | $7.35 | $10.00 | 100 | — | — |
| 2004-08-12 | $7.35 | $10.00 | 1,800 | — | — |
| 2004-08-11 | $7.20 | $9.79 | 2,100 | — | — |
| 2004-08-10 | $7.36 | $10.01 | 0 | — | — |
| 2004-08-09 | $7.36 | $10.01 | 1,600 | — | — |
| 2004-08-06 | $7.35 | $10.00 | 0 | — | — |
| 2004-08-05 | $7.35 | $10.00 | 0 | — | — |
| 2004-08-04 | $7.35 | $10.00 | 0 | — | — |
| 2004-08-03 | $7.35 | $10.00 | 0 | — | — |
| 2004-08-02 | $7.35 | $10.00 | 2,900 | — | — |
| 2004-07-30 | $7.35 | $10.00 | 3,800 | — | — |
| 2004-07-29 | $7.60 | $10.34 | 0 | — | — |
| 2004-07-28 | $7.60 | $10.34 | 0 | — | — |
| 2004-07-27 | $7.60 | $10.34 | 5,100 | — | — |
| 2004-07-26 | $7.75 | $10.54 | 13,900 | — | — |
| 2004-07-23 | $7.50 | $10.20 | 4,700 | — | — |
| 2004-07-22 | $7.11 | $9.67 | 25,600 | — | — |
| 2004-07-21 | $7.11 | $9.67 | 0 | — | — |
| 2004-07-20 | $7.11 | $9.67 | 2,300 | — | — |
| 2004-07-19 | $7.09 | $9.65 | 0 | — | — |
| 2004-07-16 | $7.09 | $9.65 | 2,200 | — | — |
| 2004-07-15 | $7.01 | $9.54 | 0 | — | — |
| 2004-07-14 | $7.01 | $9.54 | 2,000 | — | — |
| 2004-07-13 | $7.10 | $9.66 | 3,300 | — | — |
| 2004-07-12 | $7.01 | $9.54 | 0 | — | — |
| 2004-07-09 | $7.01 | $9.54 | 27,300 | — | — |
| 2004-07-08 | $7.00 | $9.52 | 200 | — | — |
| 2004-07-07 | $7.00 | $9.52 | 0 | — | — |
| 2004-07-06 | $7.00 | $9.52 | 0 | — | — |
| 2004-07-02 | $7.00 | $9.52 | 900 | — | — |
| 2004-07-01 | $6.98 | $9.50 | 1,100 | — | — |
| 2004-06-30 | $6.92 | $9.41 | 0 | — | — |
| 2004-06-29 | $6.92 | $9.41 | 600 | — | — |
| 2004-06-28 | $6.94 | $9.44 | 6,500 | — | — |
| 2004-06-25 | $6.95 | $9.45 | 2,400 | — | — |
| 2004-06-24 | $7.00 | $9.52 | 2,600 | — | — |
| 2004-06-23 | $7.00 | $9.52 | 0 | — | — |
| 2004-06-22 | $7.00 | $9.52 | 14,300 | — | — |
| 2004-06-21 | $6.97 | $9.48 | 500 | — | — |
| 2004-06-18 | $6.90 | $9.39 | 700 | — | — |
| 2004-06-17 | $6.95 | $9.45 | 0 | — | — |
| 2004-06-16 | $6.95 | $9.45 | 800 | — | — |
| 2004-06-15 | $6.90 | $9.39 | 0 | — | — |
| 2004-06-14 | $6.90 | $9.39 | 4,900 | — | — |
| 2004-06-10 | $6.95 | $9.45 | 0 | — | — |
| 2004-06-09 | $6.95 | $9.45 | 600 | — | — |
| 2004-06-08 | $6.89 | $9.37 | 1,200 | — | — |
| 2004-06-07 | $6.89 | $9.37 | 1,100 | — | — |
| 2004-06-04 | $6.89 | $9.37 | 200 | — | — |
| 2004-06-03 | $6.81 | $9.26 | 7,900 | — | — |
| 2004-06-02 | $6.80 | $9.25 | 4,100 | — | — |
| 2004-06-01 | $6.85 | $9.32 | 100 | — | — |
| 2004-05-28 | $6.85 | $9.32 | 2,000 | — | — |
| 2004-05-27 | $6.95 | $9.45 | 2,000 | — | — |
| 2004-05-26 | $6.85 | $9.32 | 7,400 | — | — |
| 2004-05-25 | $7.05 | $9.59 | 300 | — | — |
| 2004-05-24 | $7.05 | $9.59 | 400 | — | — |
| 2004-05-21 | $7.10 | $9.66 | 6,300 | — | — |
| 2004-05-20 | $6.70 | $9.11 | 8,300 | — | — |
| 2004-05-19 | $7.00 | $9.52 | 1,000 | — | — |
| 2004-05-18 | $7.03 | $9.56 | 500 | — | — |
| 2004-05-17 | $7.10 | $9.66 | 0 | — | — |
| 2004-05-14 | $7.10 | $9.66 | 1,300 | — | — |
| 2004-05-13 | $7.20 | $9.79 | 8,500 | — | — |
| 2004-05-12 | $7.12 | $9.69 | 1,500 | — | — |
| 2004-05-11 | $7.15 | $9.73 | 600 | — | — |
| 2004-05-10 | $7.25 | $9.86 | 3,300 | — | — |
| 2004-05-07 | $7.10 | $9.66 | 0 | — | — |
| 2004-05-06 | $7.10 | $9.66 | 0 | — | — |
| 2004-05-05 | $7.10 | $9.66 | 600 | — | — |
| 2004-05-04 | $7.10 | $9.66 | 0 | — | — |
| 2004-05-03 | $7.10 | $9.66 | 1,600 | — | — |
| 2004-04-30 | $7.01 | $9.54 | 1,200 | — | — |
| 2004-04-29 | $7.05 | $9.59 | 6,100 | — | — |
| 2004-04-28 | $7.31 | $9.94 | 400 | — | — |
| 2004-04-27 | $7.35 | $10.00 | 100 | — | — |
| 2004-04-26 | $7.40 | $10.07 | 3,100 | — | — |
| 2004-04-23 | $7.35 | $10.00 | 16,500 | — | — |
| 2004-04-22 | $7.50 | $10.20 | 8,500 | — | — |
| 2004-04-21 | $7.58 | $10.31 | 20,200 | — | — |
| 2004-04-20 | $7.70 | $10.47 | 1,900 | — | — |
| 2004-04-19 | $7.63 | $10.38 | 19,200 | — | — |
| 2004-04-16 | $7.60 | $10.34 | 22,000 | — | — |
| 2004-04-15 | $7.90 | $10.75 | 400 | — | — |
| 2004-04-14 | $7.95 | $10.81 | 5,500 | — | — |
| 2004-04-13 | $7.55 | $10.27 | 0 | — | — |
| 2004-04-12 | $7.55 | $10.27 | 2,500 | — | — |
| 2004-04-08 | $7.40 | $10.07 | 2,900 | — | — |
| 2004-04-07 | $7.42 | $10.09 | 2,000 | — | — |
| 2004-04-06 | $7.48 | $10.18 | 200 | — | — |
| 2004-04-05 | $7.43 | $10.11 | 100 | — | — |
| 2004-04-02 | $7.45 | $10.13 | 9,400 | — | — |
| 2004-04-01 | $7.40 | $10.07 | 1,500 | — | — |
| 2004-03-31 | $7.35 | $10.00 | 2,100 | — | — |
| 2004-03-30 | $7.30 | $9.93 | 200 | — | — |
| 2004-03-29 | $7.30 | $9.93 | 1,200 | — | — |
| 2004-03-26 | $7.25 | $9.86 | 600 | — | — |
| 2004-03-25 | $7.25 | $9.86 | 0 | — | — |
| 2004-03-24 | $7.25 | $9.86 | 0 | — | — |
| 2004-03-23 | $7.25 | $9.86 | 0 | — | — |
| 2004-03-22 | $7.25 | $9.86 | 300 | — | — |
| 2004-03-19 | $7.30 | $9.93 | 300 | — | — |
| 2004-03-18 | $7.25 | $9.86 | 100 | — | — |
| 2004-03-17 | $7.26 | $9.88 | 800 | — | — |
| 2004-03-16 | $7.25 | $9.86 | 0 | — | — |
| 2004-03-15 | $7.25 | $9.86 | 100 | — | — |
| 2004-03-12 | $7.25 | $9.86 | 0 | — | — |
| 2004-03-11 | $7.25 | $9.86 | 700 | — | — |
| 2004-03-10 | $7.32 | $9.96 | 19,100 | — | — |
| 2004-03-09 | $7.32 | $9.96 | 1,300 | — | — |
| 2004-03-08 | $7.34 | $9.99 | 1,000 | — | — |
| 2004-03-05 | $7.32 | $9.96 | 2,500 | — | — |
| 2004-03-04 | $7.27 | $9.89 | 4,900 | — | — |
| 2004-03-03 | $7.22 | $9.82 | 100 | — | — |
| 2004-03-02 | $7.22 | $9.82 | 0 | — | — |
| 2004-03-01 | $7.22 | $9.82 | 1,200 | — | — |
| 2004-02-27 | $7.27 | $9.89 | 100 | — | — |
| 2004-02-26 | $7.25 | $9.86 | 10,100 | — | — |
| 2004-02-25 | $7.24 | $9.85 | 2,700 | — | — |
| 2004-02-24 | $7.35 | $10.00 | 500 | — | — |
| 2004-02-23 | $7.45 | $10.13 | 900 | — | — |
| 2004-02-20 | $7.50 | $10.20 | 3,500 | — | — |
| 2004-02-19 | $7.78 | $10.58 | 1,300 | — | — |
| 2004-02-18 | $7.92 | $10.77 | 0 | — | — |
| 2004-02-17 | $7.92 | $10.77 | 900 | — | — |
| 2004-02-13 | $7.85 | $10.68 | 1,800 | — | — |
| 2004-02-12 | $7.90 | $10.75 | 13,200 | — | — |
| 2004-02-11 | $7.10 | $9.66 | 200 | — | — |
| 2004-02-10 | $7.10 | $9.66 | 5,300 | — | — |
| 2004-02-09 | $7.35 | $10.00 | 5,000 | — | — |
| 2004-02-06 | $7.01 | $9.54 | 2,200 | — | — |
| 2004-02-05 | $7.05 | $9.59 | 3,000 | — | — |
| 2004-02-04 | $7.15 | $9.73 | 300 | — | — |
| 2004-02-03 | $7.15 | $9.73 | 2,400 | — | — |
| 2004-02-02 | $7.25 | $9.86 | 1,700 | — | — |
| 2004-01-30 | $7.35 | $10.00 | 2,600 | — | — |
| 2004-01-29 | $7.46 | $10.15 | 17,100 | — | — |
| 2004-01-28 | $7.29 | $9.92 | 3,000 | — | — |
| 2004-01-27 | $7.30 | $9.93 | 2,500 | — | — |
| 2004-01-26 | $7.29 | $9.92 | 4,900 | — | — |
| 2004-01-23 | $7.30 | $9.93 | 10,100 | — | — |
| 2004-01-22 | $7.01 | $9.54 | 400 | — | — |
| 2004-01-21 | $6.98 | $9.50 | 2,800 | — | — |
| 2004-01-20 | $6.85 | $9.32 | 1,100 | — | — |
| 2004-01-16 | $7.00 | $9.52 | 5,500 | — | — |
| 2004-01-15 | $6.85 | $9.32 | 7,700 | — | — |
| 2004-01-14 | $6.88 | $9.36 | 31,500 | — | — |
| 2004-01-13 | $7.00 | $9.52 | 300 | — | — |
| 2004-01-12 | $7.08 | $9.63 | 1,800 | — | — |
| 2004-01-09 | $7.15 | $9.73 | 4,400 | — | — |
| 2004-01-08 | $6.95 | $9.45 | 8,000 | — | — |
| 2004-01-07 | $6.95 | $9.45 | 2,300 | — | — |
| 2004-01-06 | $6.92 | $9.41 | 15,300 | — | — |
| 2004-01-05 | $6.37 | $8.67 | 1,400 | — | — |
| 2004-01-02 | $6.36 | $8.65 | 1,500 | — | — |