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
- 1998-06-24 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 | $8.42 | $13.53 | 458,600 | — | — |
| 2004-12-30 | $8.35 | $13.42 | 407,900 | — | — |
| 2004-12-29 | $8.34 | $13.40 | 456,000 | — | — |
| 2004-12-28 | $8.45 | $13.55 | 456,400 | — | — |
| 2004-12-27 | $8.46 | $13.56 | 405,100 | — | — |
| 2004-12-23 | $8.47 | $13.58 | 425,200 | — | — |
| 2004-12-22 | $8.48 | $13.60 | 441,600 | — | — |
| 2004-12-21 | $8.49 | $13.61 | 509,000 | — | — |
| 2004-12-20 | $8.45 | $13.55 | 384,100 | — | — |
| 2004-12-17 | $8.41 | $13.48 | 517,400 | — | — |
| 2004-12-16 | $8.50 | $13.63 | 483,800 | — | — |
| 2004-12-15 | $8.53 | $13.68 | 505,300 | — | — |
| 2004-12-14 | $8.58 | $13.76 | 455,000 | — | — |
| 2004-12-13 | $8.58 | $13.76 | 354,900 | — | — |
| 2004-12-10 | $8.59 | $13.71 | 384,500 | — | — |
| 2004-12-09 | $8.53 | $13.62 | 495,600 | — | — |
| 2004-12-08 | $8.40 | $13.41 | 528,500 | — | — |
| 2004-12-07 | $8.33 | $13.30 | 643,400 | — | — |
| 2004-12-06 | $8.33 | $13.30 | 458,600 | — | — |
| 2004-12-03 | $8.33 | $13.30 | 581,400 | — | — |
| 2004-12-02 | $8.34 | $13.32 | 662,100 | — | — |
| 2004-12-01 | $8.43 | $13.46 | 484,500 | — | — |
| 2004-11-30 | $8.45 | $13.49 | 567,500 | — | — |
| 2004-11-29 | $8.41 | $13.43 | 557,700 | — | — |
| 2004-11-26 | $8.49 | $13.55 | 143,800 | — | — |
| 2004-11-24 | $8.44 | $13.47 | 823,400 | — | — |
| 2004-11-23 | $8.41 | $13.43 | 464,400 | — | — |
| 2004-11-22 | $8.45 | $13.49 | 455,700 | — | — |
| 2004-11-19 | $8.51 | $13.59 | 480,700 | — | — |
| 2004-11-18 | $8.52 | $13.60 | 322,600 | — | — |
| 2004-11-17 | $8.59 | $13.71 | 380,800 | — | — |
| 2004-11-16 | $8.54 | $13.63 | 413,200 | — | — |
| 2004-11-15 | $8.48 | $13.54 | 450,100 | — | — |
| 2004-11-12 | $8.51 | $13.59 | 378,200 | — | — |
| 2004-11-11 | $8.50 | $13.57 | 389,000 | — | — |
| 2004-11-10 | $8.48 | $13.54 | 455,600 | — | — |
| 2004-11-09 | $8.53 | $13.56 | 514,700 | — | — |
| 2004-11-08 | $8.54 | $13.58 | 486,300 | — | — |
| 2004-11-05 | $8.63 | $13.72 | 427,500 | — | — |
| 2004-11-04 | $8.65 | $13.75 | 391,700 | — | — |
| 2004-11-03 | $8.68 | $13.80 | 287,200 | — | — |
| 2004-11-02 | $8.70 | $13.83 | 459,500 | — | — |
| 2004-11-01 | $8.64 | $13.74 | 342,100 | — | — |
| 2004-10-29 | $8.67 | $13.79 | 316,100 | — | — |
| 2004-10-28 | $8.61 | $13.69 | 303,100 | — | — |
| 2004-10-27 | $8.62 | $13.71 | 293,800 | — | — |
| 2004-10-26 | $8.61 | $13.69 | 438,600 | — | — |
| 2004-10-25 | $8.65 | $13.75 | 367,300 | — | — |
| 2004-10-22 | $8.62 | $13.71 | 356,500 | — | — |
| 2004-10-21 | $8.69 | $13.82 | 347,700 | — | — |
| 2004-10-20 | $8.74 | $13.90 | 351,000 | — | — |
| 2004-10-19 | $8.70 | $13.83 | 279,600 | — | — |
| 2004-10-18 | $8.66 | $13.77 | 282,400 | — | — |
| 2004-10-15 | $8.68 | $13.80 | 323,500 | — | — |
| 2004-10-14 | $8.63 | $13.72 | 274,900 | — | — |
| 2004-10-13 | $8.61 | $13.69 | 401,200 | — | — |
| 2004-10-12 | $8.72 | $13.81 | 263,300 | — | — |
| 2004-10-11 | $8.74 | $13.84 | 257,500 | — | — |
| 2004-10-08 | $8.78 | $13.90 | 317,400 | — | — |
| 2004-10-07 | $8.78 | $13.90 | 312,900 | — | — |
| 2004-10-06 | $8.77 | $13.89 | 271,500 | — | — |
| 2004-10-05 | $8.75 | $13.86 | 305,400 | — | — |
| 2004-10-04 | $8.71 | $13.79 | 326,800 | — | — |
| 2004-10-01 | $8.77 | $13.89 | 411,300 | — | — |
| 2004-09-30 | $8.71 | $13.79 | 442,500 | — | — |
| 2004-09-29 | $8.60 | $13.62 | 446,400 | — | — |
| 2004-09-28 | $8.58 | $13.59 | 462,200 | — | — |
| 2004-09-27 | $8.57 | $13.57 | 542,600 | — | — |
| 2004-09-24 | $8.57 | $13.57 | 326,200 | — | — |
| 2004-09-23 | $8.59 | $13.60 | 475,900 | — | — |
| 2004-09-22 | $8.60 | $13.62 | 618,200 | — | — |
| 2004-09-21 | $8.51 | $13.48 | 702,500 | — | — |
| 2004-09-20 | $8.57 | $13.57 | 577,400 | — | — |
| 2004-09-17 | $8.61 | $13.63 | 450,800 | — | — |
| 2004-09-16 | $8.61 | $13.63 | 414,500 | — | — |
| 2004-09-15 | $8.63 | $13.67 | 690,500 | — | — |
| 2004-09-14 | $8.71 | $13.79 | 585,100 | — | — |
| 2004-09-13 | $8.74 | $13.84 | 523,700 | — | — |
| 2004-09-10 | $8.80 | $13.88 | 418,200 | — | — |
| 2004-09-09 | $8.78 | $13.85 | 494,700 | — | — |
| 2004-09-08 | $8.84 | $13.95 | 406,600 | — | — |
| 2004-09-07 | $8.88 | $14.01 | 267,400 | — | — |
| 2004-09-03 | $8.89 | $14.02 | 238,100 | — | — |
| 2004-09-02 | $8.86 | $13.98 | 244,400 | — | — |
| 2004-09-01 | $8.91 | $14.06 | 388,800 | — | — |
| 2004-08-31 | $8.86 | $13.98 | 361,400 | — | — |
| 2004-08-30 | $8.84 | $13.95 | 347,400 | — | — |
| 2004-08-27 | $8.85 | $13.96 | 317,100 | — | — |
| 2004-08-26 | $8.81 | $13.90 | 403,900 | — | — |
| 2004-08-25 | $8.76 | $13.82 | 494,900 | — | — |
| 2004-08-24 | $8.72 | $13.76 | 609,600 | — | — |
| 2004-08-23 | $8.75 | $13.80 | 428,000 | — | — |
| 2004-08-20 | $8.71 | $13.74 | 417,300 | — | — |
| 2004-08-19 | $8.71 | $13.74 | 392,200 | — | — |
| 2004-08-18 | $8.77 | $13.83 | 345,800 | — | — |
| 2004-08-17 | $8.79 | $13.87 | 393,500 | — | — |
| 2004-08-16 | $8.81 | $13.90 | 313,500 | — | — |
| 2004-08-13 | $8.85 | $13.96 | 426,500 | — | — |
| 2004-08-12 | $8.87 | $13.99 | 431,100 | — | — |
| 2004-08-11 | $8.87 | $13.99 | 401,300 | — | — |
| 2004-08-10 | $8.87 | $13.94 | 254,600 | — | — |
| 2004-08-09 | $8.86 | $13.92 | 350,700 | — | — |
| 2004-08-06 | $8.83 | $13.88 | 359,700 | — | — |
| 2004-08-05 | $8.89 | $13.97 | 383,200 | — | — |
| 2004-08-04 | $8.89 | $13.97 | 373,600 | — | — |
| 2004-08-03 | $8.87 | $13.94 | 221,800 | — | — |
| 2004-08-02 | $8.85 | $13.91 | 329,800 | — | — |
| 2004-07-30 | $8.84 | $13.89 | 254,900 | — | — |
| 2004-07-29 | $8.83 | $13.88 | 365,300 | — | — |
| 2004-07-28 | $8.81 | $13.85 | 373,600 | — | — |
| 2004-07-27 | $8.78 | $13.80 | 488,800 | — | — |
| 2004-07-26 | $8.67 | $13.63 | 479,800 | — | — |
| 2004-07-23 | $8.73 | $13.72 | 302,300 | — | — |
| 2004-07-22 | $8.75 | $13.75 | 337,800 | — | — |
| 2004-07-21 | $8.73 | $13.72 | 386,300 | — | — |
| 2004-07-20 | $8.77 | $13.78 | 480,800 | — | — |
| 2004-07-19 | $8.81 | $13.85 | 311,100 | — | — |
| 2004-07-16 | $8.74 | $13.74 | 370,100 | — | — |
| 2004-07-15 | $8.70 | $13.67 | 403,300 | — | — |
| 2004-07-14 | $8.77 | $13.78 | 503,600 | — | — |
| 2004-07-13 | $8.77 | $13.78 | 537,000 | — | — |
| 2004-07-12 | $8.81 | $13.79 | 300,400 | — | — |
| 2004-07-09 | $8.81 | $13.79 | 363,400 | — | — |
| 2004-07-08 | $8.89 | $13.92 | 361,100 | — | — |
| 2004-07-07 | $8.85 | $13.86 | 347,800 | — | — |
| 2004-07-06 | $8.78 | $13.75 | 265,600 | — | — |
| 2004-07-02 | $8.86 | $13.87 | 388,400 | — | — |
| 2004-07-01 | $8.86 | $13.87 | 432,100 | — | — |
| 2004-06-30 | $8.86 | $13.87 | 508,500 | — | — |
| 2004-06-29 | $8.83 | $13.83 | 436,800 | — | — |
| 2004-06-28 | $8.94 | $14.00 | 561,600 | — | — |
| 2004-06-25 | $8.84 | $13.84 | 401,700 | — | — |
| 2004-06-24 | $8.72 | $13.65 | 393,900 | — | — |
| 2004-06-23 | $8.74 | $13.68 | 411,100 | — | — |
| 2004-06-22 | $8.79 | $13.76 | 390,700 | — | — |
| 2004-06-21 | $8.77 | $13.73 | 388,800 | — | — |
| 2004-06-18 | $8.87 | $13.89 | 402,500 | — | — |
| 2004-06-17 | $8.80 | $13.78 | 503,100 | — | — |
| 2004-06-16 | $8.74 | $13.68 | 332,800 | — | — |
| 2004-06-15 | $8.64 | $13.53 | 621,600 | — | — |
| 2004-06-14 | $8.73 | $13.67 | 606,300 | — | — |
| 2004-06-10 | $8.91 | $13.90 | 410,600 | — | — |
| 2004-06-09 | $8.86 | $13.82 | 514,000 | — | — |
| 2004-06-08 | $8.81 | $13.74 | 460,500 | — | — |
| 2004-06-07 | $8.84 | $13.79 | 438,100 | — | — |
| 2004-06-04 | $8.80 | $13.73 | 360,100 | — | — |
| 2004-06-03 | $8.81 | $13.74 | 427,200 | — | — |
| 2004-06-02 | $8.77 | $13.68 | 554,200 | — | — |
| 2004-06-01 | $8.75 | $13.65 | 507,700 | — | — |
| 2004-05-28 | $8.68 | $13.54 | 486,000 | — | — |
| 2004-05-27 | $8.56 | $13.35 | 786,500 | — | — |
| 2004-05-26 | $8.45 | $13.18 | 741,100 | — | — |
| 2004-05-25 | $8.60 | $13.42 | 1,468,900 | — | — |
| 2004-05-24 | $8.21 | $12.81 | 3,001,500 | — | — |
| 2004-05-21 | $8.35 | $13.03 | 1,678,300 | — | — |
| 2004-05-20 | $8.70 | $13.57 | 560,300 | — | — |
| 2004-05-19 | $8.87 | $13.84 | 541,700 | — | — |
| 2004-05-18 | $8.93 | $13.93 | 600,200 | — | — |
| 2004-05-17 | $8.76 | $13.67 | 631,000 | — | — |
| 2004-05-14 | $8.94 | $13.95 | 372,200 | — | — |
| 2004-05-13 | $9.00 | $14.04 | 758,100 | — | — |
| 2004-05-12 | $8.92 | $13.91 | 666,900 | — | — |
| 2004-05-11 | $9.00 | $13.99 | 583,300 | — | — |
| 2004-05-10 | $8.95 | $13.91 | 758,900 | — | — |
| 2004-05-07 | $8.98 | $13.96 | 821,100 | — | — |
| 2004-05-06 | $9.00 | $13.99 | 654,800 | — | — |
| 2004-05-05 | $9.02 | $14.02 | 784,300 | — | — |
| 2004-05-04 | $8.90 | $13.83 | 469,200 | — | — |
| 2004-05-03 | $8.74 | $13.58 | 431,000 | — | — |
| 2004-04-30 | $8.68 | $13.49 | 805,600 | — | — |
| 2004-04-29 | $8.60 | $13.37 | 597,300 | — | — |
| 2004-04-28 | $8.61 | $13.38 | 721,100 | — | — |
| 2004-04-27 | $8.62 | $13.40 | 768,100 | — | — |
| 2004-04-26 | $8.71 | $13.54 | 740,100 | — | — |
| 2004-04-23 | $8.73 | $13.57 | 594,900 | — | — |
| 2004-04-22 | $8.80 | $13.68 | 707,000 | — | — |
| 2004-04-21 | $8.85 | $13.75 | 924,100 | — | — |
| 2004-04-20 | $8.95 | $13.91 | 646,800 | — | — |
| 2004-04-19 | $9.02 | $14.02 | 564,500 | — | — |
| 2004-04-16 | $8.92 | $13.86 | 376,500 | — | — |
| 2004-04-15 | $8.83 | $13.72 | 747,100 | — | — |
| 2004-04-14 | $8.83 | $13.72 | 561,200 | — | — |
| 2004-04-13 | $8.99 | $13.97 | 402,900 | — | — |
| 2004-04-12 | $8.99 | $13.92 | 447,800 | — | — |
| 2004-04-08 | $9.01 | $13.95 | 459,800 | — | — |
| 2004-04-07 | $9.09 | $14.08 | 473,300 | — | — |
| 2004-04-06 | $9.03 | $13.98 | 545,200 | — | — |
| 2004-04-05 | $9.04 | $14.00 | 439,500 | — | — |
| 2004-04-02 | $8.99 | $13.92 | 318,200 | — | — |
| 2004-04-01 | $8.81 | $13.64 | 338,500 | — | — |
| 2004-03-31 | $8.75 | $13.55 | 568,800 | — | — |
| 2004-03-30 | $8.90 | $13.78 | 597,100 | — | — |
| 2004-03-29 | $8.99 | $13.92 | 457,000 | — | — |
| 2004-03-26 | $8.91 | $13.80 | 321,500 | — | — |
| 2004-03-25 | $8.86 | $13.72 | 379,900 | — | — |
| 2004-03-24 | $8.90 | $13.78 | 337,200 | — | — |
| 2004-03-23 | $8.83 | $13.67 | 351,600 | — | — |
| 2004-03-22 | $8.85 | $13.70 | 400,400 | — | — |
| 2004-03-19 | $8.85 | $13.70 | 371,300 | — | — |
| 2004-03-18 | $8.83 | $13.67 | 282,600 | — | — |
| 2004-03-17 | $8.77 | $13.58 | 512,600 | — | — |
| 2004-03-16 | $8.77 | $13.58 | 450,800 | — | — |
| 2004-03-15 | $8.68 | $13.44 | 359,900 | — | — |
| 2004-03-12 | $8.73 | $13.52 | 443,400 | — | — |
| 2004-03-11 | $8.77 | $13.58 | 581,400 | — | — |
| 2004-03-10 | $8.82 | $13.61 | 613,300 | — | — |
| 2004-03-09 | $8.91 | $13.75 | 533,200 | — | — |
| 2004-03-08 | $8.94 | $13.79 | 531,100 | — | — |
| 2004-03-05 | $8.85 | $13.65 | 371,300 | — | — |
| 2004-03-04 | $8.83 | $13.62 | 544,500 | — | — |
| 2004-03-03 | $8.85 | $13.65 | 391,100 | — | — |
| 2004-03-02 | $8.85 | $13.65 | 499,100 | — | — |
| 2004-03-01 | $8.79 | $13.56 | 351,900 | — | — |
| 2004-02-27 | $8.76 | $13.51 | 475,500 | — | — |
| 2004-02-26 | $8.74 | $13.48 | 384,200 | — | — |
| 2004-02-25 | $8.70 | $13.42 | 437,600 | — | — |
| 2004-02-24 | $8.66 | $13.36 | 498,600 | — | — |
| 2004-02-23 | $8.64 | $13.33 | 413,100 | — | — |
| 2004-02-20 | $8.69 | $13.41 | 465,000 | — | — |
| 2004-02-19 | $8.72 | $13.45 | 442,300 | — | — |
| 2004-02-18 | $8.68 | $13.39 | 526,700 | — | — |
| 2004-02-17 | $8.69 | $13.41 | 507,200 | — | — |
| 2004-02-13 | $8.70 | $13.42 | 358,500 | — | — |
| 2004-02-12 | $8.67 | $13.38 | 403,300 | — | — |
| 2004-02-11 | $8.71 | $13.44 | 479,400 | — | — |
| 2004-02-10 | $8.69 | $13.36 | 808,800 | — | — |
| 2004-02-09 | $8.61 | $13.23 | 438,100 | — | — |
| 2004-02-06 | $8.62 | $13.25 | 561,800 | — | — |
| 2004-02-05 | $8.61 | $13.23 | 353,300 | — | — |
| 2004-02-04 | $8.62 | $13.25 | 599,600 | — | — |
| 2004-02-03 | $8.62 | $13.25 | 561,700 | — | — |
| 2004-02-02 | $8.62 | $13.25 | 413,800 | — | — |
| 2004-01-30 | $8.70 | $13.37 | 462,300 | — | — |
| 2004-01-29 | $8.69 | $13.36 | 632,600 | — | — |
| 2004-01-28 | $8.62 | $13.25 | 509,900 | — | — |
| 2004-01-27 | $8.55 | $13.14 | 464,900 | — | — |
| 2004-01-26 | $8.57 | $13.17 | 496,100 | — | — |
| 2004-01-23 | $8.58 | $13.19 | 534,800 | — | — |
| 2004-01-22 | $8.58 | $13.19 | 507,300 | — | — |
| 2004-01-21 | $8.58 | $13.19 | 358,600 | — | — |
| 2004-01-20 | $8.56 | $13.16 | 482,000 | — | — |
| 2004-01-16 | $8.58 | $13.19 | 421,100 | — | — |
| 2004-01-15 | $8.58 | $13.19 | 376,400 | — | — |
| 2004-01-14 | $8.59 | $13.20 | 559,300 | — | — |
| 2004-01-13 | $8.57 | $13.17 | 491,500 | — | — |
| 2004-01-12 | $8.58 | $13.14 | 317,600 | — | — |
| 2004-01-09 | $8.58 | $13.14 | 478,800 | — | — |
| 2004-01-08 | $8.60 | $13.17 | 539,300 | — | — |
| 2004-01-07 | $8.54 | $13.07 | 675,800 | — | — |
| 2004-01-06 | $8.64 | $13.23 | 583,000 | — | — |
| 2004-01-05 | $8.71 | $13.33 | 466,700 | — | — |
| 2004-01-02 | $8.70 | $13.32 | 425,500 | — | — |