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
- 1973-02-21 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 | $9.26 | $9.75 | 0 | — | — |
| 2004-12-30 | $9.26 | $9.75 | 16,400 | — | — |
| 2004-12-29 | $9.23 | $9.71 | 10,000 | — | — |
| 2004-12-28 | $9.50 | $10.01 | 31,200 | — | — |
| 2004-12-27 | $9.80 | $10.32 | 0 | — | — |
| 2004-12-23 | $9.80 | $10.32 | 8,000 | — | — |
| 2004-12-22 | $9.75 | $10.27 | 2,000 | — | — |
| 2004-12-21 | $9.63 | $10.14 | 400 | — | — |
| 2004-12-20 | $9.63 | $10.14 | 9,200 | — | — |
| 2004-12-17 | $9.63 | $10.14 | 3,600 | — | — |
| 2004-12-16 | $9.63 | $10.14 | 15,600 | — | — |
| 2004-12-15 | $10.08 | $10.61 | 400 | — | — |
| 2004-12-14 | $9.53 | $10.03 | 0 | — | — |
| 2004-12-13 | $9.53 | $10.03 | 0 | — | — |
| 2004-12-10 | $9.53 | $10.03 | 0 | — | — |
| 2004-12-09 | $9.53 | $10.03 | 0 | — | — |
| 2004-12-08 | $9.53 | $10.03 | 5,600 | — | — |
| 2004-12-07 | $9.59 | $10.10 | 800 | — | — |
| 2004-12-06 | $10.38 | $10.93 | 0 | — | — |
| 2004-12-03 | $10.38 | $10.93 | 2,000 | — | — |
| 2004-12-02 | $9.97 | $10.49 | 2,400 | — | — |
| 2004-12-01 | $9.99 | $10.51 | 400 | — | — |
| 2004-11-30 | $9.88 | $10.40 | 400 | — | — |
| 2004-11-29 | $9.86 | $10.39 | 1,200 | — | — |
| 2004-11-26 | $9.50 | $10.01 | 0 | — | — |
| 2004-11-24 | $9.50 | $10.01 | 0 | — | — |
| 2004-11-23 | $9.50 | $10.01 | 400 | — | — |
| 2004-11-22 | $9.54 | $10.04 | 0 | — | — |
| 2004-11-19 | $9.54 | $10.04 | 400 | — | — |
| 2004-11-18 | $10.00 | $10.53 | 0 | — | — |
| 2004-11-17 | $10.00 | $10.53 | 0 | — | — |
| 2004-11-16 | $10.00 | $10.53 | 5,600 | — | — |
| 2004-11-15 | $9.63 | $10.14 | 3,200 | — | — |
| 2004-11-12 | $9.57 | $10.08 | 4,400 | — | — |
| 2004-11-11 | $9.88 | $10.40 | 4,800 | — | — |
| 2004-11-10 | $9.98 | $10.51 | 6,000 | — | — |
| 2004-11-09 | $9.94 | $10.46 | 2,000 | — | — |
| 2004-11-08 | $10.00 | $10.53 | 16,800 | — | — |
| 2004-11-05 | $9.76 | $10.27 | 22,000 | — | — |
| 2004-11-04 | $9.58 | $10.08 | 4,800 | — | — |
| 2004-11-03 | $8.71 | $9.17 | 4,000 | — | — |
| 2004-11-02 | $9.44 | $9.94 | 6,000 | — | — |
| 2004-11-01 | $8.80 | $9.26 | 1,200 | — | — |
| 2004-10-29 | $9.15 | $9.63 | 4,800 | — | — |
| 2004-10-28 | $8.75 | $9.21 | 24,800 | — | — |
| 2004-10-27 | $8.99 | $9.46 | 5,200 | — | — |
| 2004-10-26 | $9.13 | $9.61 | 400 | — | — |
| 2004-10-25 | $9.13 | $9.61 | 2,400 | — | — |
| 2004-10-22 | $9.19 | $9.68 | 1,200 | — | — |
| 2004-10-21 | $8.94 | $9.41 | 5,200 | — | — |
| 2004-10-20 | $8.56 | $9.02 | 400 | — | — |
| 2004-10-19 | $8.81 | $9.28 | 1,600 | — | — |
| 2004-10-18 | $8.75 | $9.21 | 1,200 | — | — |
| 2004-10-15 | $8.63 | $9.08 | 0 | — | — |
| 2004-10-14 | $8.63 | $9.08 | 400 | — | — |
| 2004-10-13 | $8.69 | $9.15 | 800 | — | — |
| 2004-10-12 | $8.50 | $8.95 | 16,400 | — | — |
| 2004-10-11 | $8.52 | $8.97 | 36,800 | — | — |
| 2004-10-08 | $8.50 | $8.95 | 28,000 | — | — |
| 2004-10-07 | $8.00 | $8.42 | 1,200 | — | — |
| 2004-10-06 | $8.13 | $8.56 | 0 | — | — |
| 2004-10-05 | $8.13 | $8.56 | 2,000 | — | — |
| 2004-10-04 | $8.22 | $8.65 | 0 | — | — |
| 2004-10-01 | $8.22 | $8.65 | 2,000 | — | — |
| 2004-09-30 | $8.00 | $8.42 | 0 | — | — |
| 2004-09-29 | $8.00 | $8.42 | 0 | — | — |
| 2004-09-28 | $8.00 | $8.42 | 5,600 | — | — |
| 2004-09-27 | $8.00 | $8.42 | 4,800 | — | — |
| 2004-09-24 | $7.75 | $8.16 | 0 | — | — |
| 2004-09-23 | $7.75 | $8.16 | 0 | — | — |
| 2004-09-22 | $7.75 | $8.16 | 0 | — | — |
| 2004-09-21 | $7.75 | $8.16 | 0 | — | — |
| 2004-09-20 | $7.75 | $8.16 | 3,600 | — | — |
| 2004-09-17 | $7.75 | $8.16 | 1,600 | — | — |
| 2004-09-16 | $7.75 | $8.16 | 0 | — | — |
| 2004-09-15 | $7.75 | $8.16 | 0 | — | — |
| 2004-09-14 | $7.75 | $8.16 | 0 | — | — |
| 2004-09-13 | $7.75 | $8.16 | 5,600 | — | — |
| 2004-09-10 | $8.54 | $8.99 | 10,000 | — | — |
| 2004-09-09 | $7.79 | $8.20 | 41,600 | — | — |
| 2004-09-08 | $7.80 | $8.21 | 37,200 | — | — |
| 2004-09-07 | $7.88 | $8.29 | 400 | — | — |
| 2004-09-03 | $8.36 | $8.80 | 39,200 | — | — |
| 2004-09-02 | $7.92 | $8.33 | 0 | — | — |
| 2004-09-01 | $7.92 | $8.33 | 0 | — | — |
| 2004-08-31 | $7.92 | $8.33 | 24,800 | — | — |
| 2004-08-30 | $8.09 | $8.51 | 28,400 | — | — |
| 2004-08-27 | $7.91 | $8.33 | 5,600 | — | — |
| 2004-08-26 | $7.94 | $8.36 | 0 | — | — |
| 2004-08-25 | $7.94 | $8.36 | 14,400 | — | — |
| 2004-08-24 | $8.34 | $8.79 | 0 | — | — |
| 2004-08-23 | $8.34 | $8.79 | 0 | — | — |
| 2004-08-20 | $8.34 | $8.79 | 0 | — | — |
| 2004-08-19 | $8.34 | $8.79 | 0 | — | — |
| 2004-08-18 | $8.34 | $8.79 | 400 | — | — |
| 2004-08-17 | $8.00 | $8.42 | 0 | — | — |
| 2004-08-16 | $8.00 | $8.42 | 0 | — | — |
| 2004-08-13 | $8.00 | $8.42 | 400 | — | — |
| 2004-08-12 | $8.00 | $8.42 | 0 | — | — |
| 2004-08-11 | $8.00 | $8.42 | 0 | — | — |
| 2004-08-10 | $8.00 | $8.42 | 0 | — | — |
| 2004-08-09 | $8.00 | $8.42 | 800 | — | — |
| 2004-08-06 | $8.13 | $8.56 | 0 | — | — |
| 2004-08-05 | $8.13 | $8.56 | 800 | — | — |
| 2004-08-04 | $8.00 | $8.42 | 0 | — | — |
| 2004-08-03 | $8.00 | $8.42 | 0 | — | — |
| 2004-08-02 | $8.00 | $8.42 | 2,000 | — | — |
| 2004-07-30 | $8.02 | $8.45 | 0 | — | — |
| 2004-07-29 | $8.02 | $8.45 | 0 | — | — |
| 2004-07-28 | $8.02 | $8.45 | 4,400 | — | — |
| 2004-07-27 | $8.31 | $8.75 | 7,200 | — | — |
| 2004-07-26 | $8.11 | $8.54 | 8,000 | — | — |
| 2004-07-23 | $8.25 | $8.69 | 800 | — | — |
| 2004-07-22 | $8.18 | $8.61 | 400 | — | — |
| 2004-07-21 | $8.21 | $8.64 | 2,400 | — | — |
| 2004-07-20 | $8.21 | $8.64 | 400 | — | — |
| 2004-07-19 | $8.21 | $8.65 | 0 | — | — |
| 2004-07-16 | $8.21 | $8.65 | 0 | — | — |
| 2004-07-15 | $8.25 | $8.65 | 0 | — | — |
| 2004-07-14 | $8.25 | $8.65 | 0 | — | — |
| 2004-07-13 | $8.25 | $8.65 | 0 | — | — |
| 2004-07-12 | $8.25 | $8.65 | 1,200 | — | — |
| 2004-07-09 | $8.62 | $9.03 | 0 | — | — |
| 2004-07-08 | $8.62 | $9.03 | 800 | — | — |
| 2004-07-07 | $8.43 | $8.83 | 2,000 | — | — |
| 2004-07-06 | $8.06 | $8.45 | 4,000 | — | — |
| 2004-07-02 | $8.06 | $8.45 | 6,800 | — | — |
| 2004-07-01 | $8.24 | $8.63 | 4,400 | — | — |
| 2004-06-30 | $8.22 | $8.61 | 27,600 | — | — |
| 2004-06-29 | $8.06 | $8.45 | 0 | — | — |
| 2004-06-28 | $8.06 | $8.45 | 6,000 | — | — |
| 2004-06-25 | $8.06 | $8.45 | 0 | — | — |
| 2004-06-24 | $8.06 | $8.45 | 4,000 | — | — |
| 2004-06-23 | $8.06 | $8.45 | 400 | — | — |
| 2004-06-22 | $8.06 | $8.45 | 800 | — | — |
| 2004-06-21 | $8.08 | $8.47 | 0 | — | — |
| 2004-06-18 | $8.08 | $8.47 | 0 | — | — |
| 2004-06-17 | $8.08 | $8.47 | 0 | — | — |
| 2004-06-16 | $8.08 | $8.47 | 2,800 | — | — |
| 2004-06-15 | $8.25 | $8.64 | 0 | — | — |
| 2004-06-14 | $8.25 | $8.64 | 4,000 | — | — |
| 2004-06-10 | $8.27 | $8.66 | 800 | — | — |
| 2004-06-09 | $8.52 | $8.92 | 6,800 | — | — |
| 2004-06-08 | $8.19 | $8.57 | 4,800 | — | — |
| 2004-06-07 | $8.19 | $8.57 | 14,800 | — | — |
| 2004-06-04 | $8.07 | $8.46 | 65,600 | — | — |
| 2004-06-03 | $8.00 | $8.38 | 68,000 | — | — |
| 2004-06-02 | $8.30 | $8.69 | 9,200 | — | — |
| 2004-06-01 | $8.13 | $8.51 | 6,400 | — | — |
| 2004-05-28 | $8.18 | $8.56 | 9,200 | — | — |
| 2004-05-27 | $7.99 | $8.37 | 0 | — | — |
| 2004-05-26 | $7.99 | $8.37 | 0 | — | — |
| 2004-05-25 | $7.99 | $8.37 | 0 | — | — |
| 2004-05-24 | $7.99 | $8.37 | 0 | — | — |
| 2004-05-21 | $7.99 | $8.37 | 800 | — | — |
| 2004-05-20 | $7.92 | $8.29 | 8,800 | — | — |
| 2004-05-19 | $7.91 | $8.29 | 0 | — | — |
| 2004-05-18 | $7.91 | $8.29 | 0 | — | — |
| 2004-05-17 | $7.91 | $8.29 | 3,600 | — | — |
| 2004-05-14 | $7.91 | $8.29 | 0 | — | — |
| 2004-05-13 | $7.91 | $8.29 | 0 | — | — |
| 2004-05-12 | $7.91 | $8.29 | 400 | — | — |
| 2004-05-11 | $8.03 | $8.41 | 0 | — | — |
| 2004-05-10 | $8.03 | $8.41 | 18,400 | — | — |
| 2004-05-07 | $8.05 | $8.43 | 0 | — | — |
| 2004-05-06 | $8.05 | $8.43 | 0 | — | — |
| 2004-05-05 | $8.05 | $8.43 | 0 | — | — |
| 2004-05-04 | $8.05 | $8.43 | 1,600 | — | — |
| 2004-05-03 | $7.96 | $8.33 | 0 | — | — |
| 2004-04-30 | $7.96 | $8.33 | 1,600 | — | — |
| 2004-04-29 | $7.96 | $8.34 | 5,600 | — | — |
| 2004-04-28 | $8.00 | $8.38 | 0 | — | — |
| 2004-04-27 | $8.00 | $8.38 | 0 | — | — |
| 2004-04-26 | $8.00 | $8.38 | 1,200 | — | — |
| 2004-04-23 | $7.91 | $8.29 | 0 | — | — |
| 2004-04-22 | $7.91 | $8.29 | 1,200 | — | — |
| 2004-04-21 | $8.01 | $8.39 | 18,000 | — | — |
| 2004-04-20 | $7.90 | $8.28 | 4,800 | — | — |
| 2004-04-19 | $7.95 | $8.33 | 0 | — | — |
| 2004-04-16 | $7.95 | $8.33 | 0 | — | — |
| 2004-04-15 | $7.95 | $8.33 | 5,600 | — | — |
| 2004-04-14 | $7.94 | $8.32 | 2,400 | — | — |
| 2004-04-13 | $7.90 | $8.28 | 2,800 | — | — |
| 2004-04-12 | $7.92 | $8.29 | 5,200 | — | — |
| 2004-04-08 | $8.10 | $8.49 | 3,600 | — | — |
| 2004-04-07 | $8.22 | $8.61 | 800 | — | — |
| 2004-04-06 | $8.23 | $8.62 | 5,200 | — | — |
| 2004-04-05 | $8.13 | $8.52 | 4,400 | — | — |
| 2004-04-02 | $8.05 | $8.43 | 1,600 | — | — |
| 2004-04-01 | $8.19 | $8.58 | 0 | — | — |
| 2004-03-31 | $8.19 | $8.58 | 400 | — | — |
| 2004-03-30 | $8.19 | $8.58 | 2,400 | — | — |
| 2004-03-29 | $8.25 | $8.64 | 2,000 | — | — |
| 2004-03-26 | $8.27 | $8.66 | 0 | — | — |
| 2004-03-25 | $8.27 | $8.66 | 2,400 | — | — |
| 2004-03-24 | $8.25 | $8.64 | 1,600 | — | — |
| 2004-03-23 | $8.25 | $8.64 | 800 | — | — |
| 2004-03-22 | $8.31 | $8.71 | 5,200 | — | — |
| 2004-03-19 | $8.30 | $8.70 | 1,200 | — | — |
| 2004-03-18 | $8.04 | $8.42 | 0 | — | — |
| 2004-03-17 | $8.04 | $8.42 | 2,000 | — | — |
| 2004-03-16 | $8.23 | $8.62 | 10,000 | — | — |
| 2004-03-15 | $8.23 | $8.62 | 0 | — | — |
| 2004-03-12 | $8.23 | $8.62 | 0 | — | — |
| 2004-03-11 | $8.23 | $8.62 | 800 | — | — |
| 2004-03-10 | $8.00 | $8.38 | 26,400 | — | — |
| 2004-03-09 | $8.22 | $8.61 | 8,400 | — | — |
| 2004-03-08 | $8.04 | $8.42 | 0 | — | — |
| 2004-03-05 | $8.04 | $8.42 | 0 | — | — |
| 2004-03-04 | $8.04 | $8.42 | 1,200 | — | — |
| 2004-03-03 | $7.94 | $8.32 | 12,800 | — | — |
| 2004-03-02 | $7.94 | $8.32 | 55,200 | — | — |
| 2004-03-01 | $7.96 | $8.34 | 10,000 | — | — |
| 2004-02-27 | $7.95 | $8.32 | 8,000 | — | — |
| 2004-02-26 | $7.94 | $8.32 | 17,600 | — | — |
| 2004-02-25 | $7.96 | $8.33 | 6,400 | — | — |
| 2004-02-24 | $8.22 | $8.61 | 0 | — | — |
| 2004-02-23 | $8.22 | $8.61 | 4,400 | — | — |
| 2004-02-20 | $7.94 | $8.32 | 0 | — | — |
| 2004-02-19 | $7.94 | $8.32 | 400 | — | — |
| 2004-02-18 | $8.06 | $8.45 | 4,800 | — | — |
| 2004-02-17 | $7.97 | $8.34 | 13,600 | — | — |
| 2004-02-13 | $7.94 | $8.32 | 800 | — | — |
| 2004-02-12 | $7.88 | $8.25 | 5,200 | — | — |
| 2004-02-11 | $7.97 | $8.35 | 4,000 | — | — |
| 2004-02-10 | $7.96 | $8.34 | 3,200 | — | — |
| 2004-02-09 | $7.99 | $8.37 | 2,800 | — | — |
| 2004-02-06 | $8.10 | $8.48 | 1,600 | — | — |
| 2004-02-05 | $7.97 | $8.35 | 22,000 | — | — |
| 2004-02-04 | $7.79 | $8.16 | 0 | — | — |
| 2004-02-03 | $7.79 | $8.16 | 0 | — | — |
| 2004-02-02 | $7.79 | $8.16 | 800 | — | — |
| 2004-01-30 | $7.92 | $8.29 | 44,400 | — | — |
| 2004-01-29 | $8.25 | $8.64 | 4,000 | — | — |
| 2004-01-28 | $8.25 | $8.64 | 2,000 | — | — |
| 2004-01-27 | $8.30 | $8.70 | 1,600 | — | — |
| 2004-01-26 | $8.16 | $8.55 | 800 | — | — |
| 2004-01-23 | $8.25 | $8.65 | 1,600 | — | — |
| 2004-01-22 | $8.09 | $8.48 | 5,200 | — | — |
| 2004-01-21 | $7.86 | $8.24 | 2,000 | — | — |
| 2004-01-20 | $7.94 | $8.28 | 8,000 | — | — |
| 2004-01-16 | $7.76 | $8.09 | 8,000 | — | — |
| 2004-01-15 | $7.76 | $8.09 | 4,000 | — | — |
| 2004-01-14 | $7.76 | $8.09 | 8,000 | — | — |
| 2004-01-13 | $7.76 | $8.09 | 10,800 | — | — |
| 2004-01-12 | $7.92 | $8.26 | 27,600 | — | — |
| 2004-01-09 | $7.75 | $8.08 | 4,400 | — | — |
| 2004-01-08 | $7.75 | $8.08 | 0 | — | — |
| 2004-01-07 | $7.75 | $8.08 | 35,600 | — | — |
| 2004-01-06 | $7.88 | $8.21 | 3,200 | — | — |
| 2004-01-05 | $7.81 | $8.15 | 400 | — | — |
| 2004-01-02 | $7.68 | $8.01 | 1,600 | — | — |