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
- 1998-05-22 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 | $10.15 | $10.15 | 696,263 | — | — |
| 2004-12-30 | $10.06 | $10.06 | 631,125 | — | — |
| 2004-12-29 | $10.13 | $10.13 | 457,650 | — | — |
| 2004-12-28 | $10.13 | $10.13 | 601,425 | — | — |
| 2004-12-27 | $9.96 | $9.96 | 877,163 | — | — |
| 2004-12-23 | $9.99 | $9.99 | 1,251,450 | — | — |
| 2004-12-22 | $9.79 | $9.79 | 1,988,888 | — | — |
| 2004-12-21 | $9.85 | $9.85 | 1,292,963 | — | — |
| 2004-12-20 | $9.78 | $9.78 | 1,954,800 | — | — |
| 2004-12-17 | $9.94 | $9.94 | 1,800,900 | — | — |
| 2004-12-16 | $10.12 | $10.12 | 1,582,875 | — | — |
| 2004-12-15 | $10.59 | $10.59 | 450,225 | — | — |
| 2004-12-14 | $10.55 | $10.55 | 601,425 | — | — |
| 2004-12-13 | $10.48 | $10.48 | 421,875 | — | — |
| 2004-12-10 | $10.62 | $10.62 | 554,175 | — | — |
| 2004-12-09 | $10.40 | $10.40 | 731,025 | — | — |
| 2004-12-08 | $10.50 | $10.50 | 1,130,288 | — | — |
| 2004-12-07 | $10.20 | $10.20 | 685,800 | — | — |
| 2004-12-06 | $10.23 | $10.23 | 483,638 | — | — |
| 2004-12-03 | $10.33 | $10.33 | 339,525 | — | — |
| 2004-12-02 | $10.31 | $10.31 | 2,763,113 | — | — |
| 2004-12-01 | $10.33 | $10.33 | 738,113 | — | — |
| 2004-11-30 | $10.09 | $10.09 | 839,363 | — | — |
| 2004-11-29 | $10.05 | $10.05 | 1,103,625 | — | — |
| 2004-11-26 | $10.04 | $10.04 | 429,300 | — | — |
| 2004-11-24 | $9.87 | $9.87 | 1,490,063 | — | — |
| 2004-11-23 | $9.86 | $9.86 | 912,600 | — | — |
| 2004-11-22 | $10.04 | $10.04 | 942,638 | — | — |
| 2004-11-19 | $9.92 | $9.92 | 657,113 | — | — |
| 2004-11-18 | $9.92 | $9.92 | 621,675 | — | — |
| 2004-11-17 | $9.90 | $9.90 | 920,700 | — | — |
| 2004-11-16 | $9.87 | $9.87 | 580,163 | — | — |
| 2004-11-15 | $9.94 | $9.94 | 567,675 | — | — |
| 2004-11-12 | $9.99 | $9.99 | 370,238 | — | — |
| 2004-11-11 | $10.01 | $10.01 | 544,388 | — | — |
| 2004-11-10 | $9.88 | $9.88 | 515,025 | — | — |
| 2004-11-09 | $9.94 | $9.94 | 1,107,338 | — | — |
| 2004-11-08 | $9.94 | $9.94 | 1,167,750 | — | — |
| 2004-11-05 | $9.97 | $9.97 | 1,237,275 | — | — |
| 2004-11-04 | $9.86 | $9.86 | 1,061,100 | — | — |
| 2004-11-03 | $9.69 | $9.69 | 653,400 | — | — |
| 2004-11-02 | $9.51 | $9.51 | 1,352,363 | — | — |
| 2004-11-01 | $9.47 | $9.47 | 844,425 | — | — |
| 2004-10-29 | $9.34 | $9.34 | 862,650 | — | — |
| 2004-10-28 | $9.37 | $9.37 | 1,300,725 | — | — |
| 2004-10-27 | $9.09 | $9.09 | 798,525 | — | — |
| 2004-10-26 | $8.98 | $8.98 | 724,950 | — | — |
| 2004-10-25 | $8.96 | $8.96 | 750,938 | — | — |
| 2004-10-22 | $8.89 | $8.89 | 707,738 | — | — |
| 2004-10-21 | $8.98 | $8.98 | 735,750 | — | — |
| 2004-10-20 | $8.80 | $8.80 | 892,013 | — | — |
| 2004-10-19 | $8.68 | $8.68 | 510,975 | — | — |
| 2004-10-18 | $8.80 | $8.80 | 644,963 | — | — |
| 2004-10-15 | $8.78 | $8.78 | 437,400 | — | — |
| 2004-10-14 | $8.75 | $8.75 | 564,638 | — | — |
| 2004-10-13 | $8.78 | $8.78 | 532,575 | — | — |
| 2004-10-12 | $8.87 | $8.87 | 840,375 | — | — |
| 2004-10-11 | $8.86 | $8.86 | 1,154,925 | — | — |
| 2004-10-08 | $9.02 | $9.02 | 577,800 | — | — |
| 2004-10-07 | $9.11 | $9.11 | 557,213 | — | — |
| 2004-10-06 | $9.21 | $9.21 | 756,675 | — | — |
| 2004-10-05 | $9.18 | $9.18 | 706,388 | — | — |
| 2004-10-04 | $9.20 | $9.20 | 1,346,288 | — | — |
| 2004-10-01 | $9.34 | $9.34 | 1,319,288 | — | — |
| 2004-09-30 | $9.39 | $9.39 | 797,513 | — | — |
| 2004-09-29 | $9.20 | $9.20 | 711,450 | — | — |
| 2004-09-28 | $9.17 | $9.17 | 344,925 | — | — |
| 2004-09-27 | $9.16 | $9.16 | 1,042,875 | — | — |
| 2004-09-24 | $9.15 | $9.15 | 319,275 | — | — |
| 2004-09-23 | $9.16 | $9.16 | 462,375 | — | — |
| 2004-09-22 | $9.18 | $9.18 | 714,150 | — | — |
| 2004-09-21 | $9.37 | $9.37 | 1,234,238 | — | — |
| 2004-09-20 | $9.31 | $9.31 | 2,083,725 | — | — |
| 2004-09-17 | $9.19 | $9.19 | 1,063,125 | — | — |
| 2004-09-16 | $9.05 | $9.05 | 442,125 | — | — |
| 2004-09-15 | $8.94 | $8.94 | 633,150 | — | — |
| 2004-09-14 | $8.90 | $8.90 | 575,775 | — | — |
| 2004-09-13 | $9.07 | $9.07 | 708,750 | — | — |
| 2004-09-10 | $8.99 | $8.99 | 1,423,238 | — | — |
| 2004-09-09 | $8.84 | $8.84 | 1,237,613 | — | — |
| 2004-09-08 | $8.69 | $8.69 | 1,004,400 | — | — |
| 2004-09-07 | $8.81 | $8.81 | 1,238,625 | — | — |
| 2004-09-03 | $8.91 | $8.91 | 490,050 | — | — |
| 2004-09-02 | $8.93 | $8.93 | 508,950 | — | — |
| 2004-09-01 | $8.77 | $8.77 | 857,588 | — | — |
| 2004-08-31 | $8.70 | $8.70 | 566,663 | — | — |
| 2004-08-30 | $8.66 | $8.66 | 505,913 | — | — |
| 2004-08-27 | $8.77 | $8.77 | 861,300 | — | — |
| 2004-08-26 | $8.59 | $8.59 | 1,832,288 | — | — |
| 2004-08-25 | $8.55 | $8.55 | 733,725 | — | — |
| 2004-08-24 | $8.55 | $8.55 | 772,538 | — | — |
| 2004-08-23 | $8.52 | $8.52 | 716,513 | — | — |
| 2004-08-20 | $8.53 | $8.53 | 802,238 | — | — |
| 2004-08-19 | $8.48 | $8.48 | 798,863 | — | — |
| 2004-08-18 | $8.52 | $8.52 | 525,825 | — | — |
| 2004-08-17 | $8.51 | $8.51 | 699,975 | — | — |
| 2004-08-16 | $8.55 | $8.55 | 1,153,913 | — | — |
| 2004-08-13 | $8.35 | $8.35 | 1,440,450 | — | — |
| 2004-08-12 | $8.27 | $8.27 | 693,900 | — | — |
| 2004-08-11 | $8.30 | $8.30 | 2,494,125 | — | — |
| 2004-08-10 | $8.31 | $8.31 | 744,188 | — | — |
| 2004-08-09 | $8.18 | $8.18 | 592,988 | — | — |
| 2004-08-06 | $8.18 | $8.18 | 941,963 | — | — |
| 2004-08-05 | $8.33 | $8.33 | 1,207,238 | — | — |
| 2004-08-04 | $8.54 | $8.54 | 647,325 | — | — |
| 2004-08-03 | $8.49 | $8.49 | 796,500 | — | — |
| 2004-08-02 | $8.60 | $8.60 | 893,025 | — | — |
| 2004-07-30 | $8.55 | $8.55 | 1,094,513 | — | — |
| 2004-07-29 | $8.59 | $8.59 | 1,388,138 | — | — |
| 2004-07-28 | $8.45 | $8.45 | 2,056,050 | — | — |
| 2004-07-27 | $8.55 | $8.55 | 1,387,125 | — | — |
| 2004-07-26 | $8.63 | $8.63 | 1,632,488 | — | — |
| 2004-07-23 | $8.37 | $8.37 | 1,194,075 | — | — |
| 2004-07-22 | $8.34 | $8.34 | 2,238,638 | — | — |
| 2004-07-21 | $8.65 | $8.65 | 854,213 | — | — |
| 2004-07-20 | $8.77 | $8.77 | 1,027,688 | — | — |
| 2004-07-19 | $8.56 | $8.56 | 559,913 | — | — |
| 2004-07-16 | $8.52 | $8.52 | 716,850 | — | — |
| 2004-07-15 | $8.66 | $8.66 | 1,017,563 | — | — |
| 2004-07-14 | $8.72 | $8.72 | 1,475,213 | — | — |
| 2004-07-13 | $8.69 | $8.69 | 627,413 | — | — |
| 2004-07-12 | $8.59 | $8.59 | 839,363 | — | — |
| 2004-07-09 | $8.55 | $8.55 | 1,158,975 | — | — |
| 2004-07-08 | $8.49 | $8.49 | 958,163 | — | — |
| 2004-07-07 | $8.70 | $8.70 | 1,441,800 | — | — |
| 2004-07-06 | $8.85 | $8.85 | 1,244,700 | — | — |
| 2004-07-02 | $8.76 | $8.76 | 734,738 | — | — |
| 2004-07-01 | $8.71 | $8.71 | 700,313 | — | — |
| 2004-06-30 | $8.79 | $8.79 | 660,825 | — | — |
| 2004-06-29 | $8.74 | $8.74 | 781,650 | — | — |
| 2004-06-28 | $8.67 | $8.67 | 1,274,400 | — | — |
| 2004-06-25 | $8.52 | $8.52 | 875,813 | — | — |
| 2004-06-24 | $8.63 | $8.63 | 864,169 | — | — |
| 2004-06-23 | $8.64 | $8.64 | 963,900 | — | — |
| 2004-06-22 | $8.64 | $8.64 | 1,242,844 | — | — |
| 2004-06-21 | $8.59 | $8.59 | 1,102,106 | — | — |
| 2004-06-18 | $8.61 | $8.61 | 1,548,619 | — | — |
| 2004-06-17 | $8.54 | $8.54 | 861,131 | — | — |
| 2004-06-16 | $8.51 | $8.51 | 544,219 | — | — |
| 2004-06-15 | $8.50 | $8.50 | 1,681,256 | — | — |
| 2004-06-14 | $8.38 | $8.38 | 1,434,206 | — | — |
| 2004-06-10 | $8.30 | $8.30 | 1,269,675 | — | — |
| 2004-06-09 | $8.33 | $8.33 | 1,088,438 | — | — |
| 2004-06-08 | $8.37 | $8.37 | 879,863 | — | — |
| 2004-06-07 | $8.40 | $8.40 | 1,518,244 | — | — |
| 2004-06-04 | $8.35 | $8.35 | 1,658,981 | — | — |
| 2004-06-03 | $8.30 | $8.30 | 2,496,319 | — | — |
| 2004-06-02 | $8.60 | $8.60 | 2,314,069 | — | — |
| 2004-06-01 | $8.48 | $8.48 | 1,032,750 | — | — |
| 2004-05-28 | $8.40 | $8.40 | 1,056,038 | — | — |
| 2004-05-27 | $8.32 | $8.32 | 1,655,438 | — | — |
| 2004-05-26 | $8.28 | $8.28 | 729,506 | — | — |
| 2004-05-25 | $8.30 | $8.30 | 1,347,638 | — | — |
| 2004-05-24 | $8.14 | $8.14 | 644,963 | — | — |
| 2004-05-21 | $8.10 | $8.10 | 638,381 | — | — |
| 2004-05-20 | $8.07 | $8.07 | 1,026,169 | — | — |
| 2004-05-19 | $8.09 | $8.09 | 999,338 | — | — |
| 2004-05-18 | $8.03 | $8.03 | 885,938 | — | — |
| 2004-05-17 | $7.91 | $7.91 | 1,504,069 | — | — |
| 2004-05-14 | $7.90 | $7.90 | 1,200,825 | — | — |
| 2004-05-13 | $7.88 | $7.88 | 1,270,688 | — | — |
| 2004-05-12 | $7.88 | $7.88 | 1,492,931 | — | — |
| 2004-05-11 | $7.96 | $7.96 | 1,202,344 | — | — |
| 2004-05-10 | $7.91 | $7.91 | 1,099,575 | — | — |
| 2004-05-07 | $8.02 | $8.02 | 1,124,888 | — | — |
| 2004-05-06 | $8.05 | $8.05 | 1,372,444 | — | — |
| 2004-05-05 | $8.11 | $8.11 | 1,377,000 | — | — |
| 2004-05-04 | $8.14 | $8.14 | 1,716,188 | — | — |
| 2004-05-03 | $8.07 | $8.07 | 1,118,306 | — | — |
| 2004-04-30 | $7.95 | $7.95 | 944,663 | — | — |
| 2004-04-29 | $8.01 | $8.01 | 1,462,556 | — | — |
| 2004-04-28 | $8.10 | $8.10 | 1,432,181 | — | — |
| 2004-04-27 | $8.18 | $8.18 | 1,377,000 | — | — |
| 2004-04-26 | $8.03 | $8.03 | 1,923,750 | — | — |
| 2004-04-23 | $8.00 | $8.00 | 1,422,056 | — | — |
| 2004-04-22 | $7.98 | $7.98 | 2,081,194 | — | — |
| 2004-04-21 | $7.64 | $7.64 | 892,519 | — | — |
| 2004-04-20 | $7.63 | $7.63 | 699,131 | — | — |
| 2004-04-19 | $7.76 | $7.76 | 1,284,863 | — | — |
| 2004-04-16 | $7.66 | $7.66 | 1,338,019 | — | — |
| 2004-04-15 | $7.66 | $7.66 | 1,484,831 | — | — |
| 2004-04-14 | $7.70 | $7.70 | 1,760,738 | — | — |
| 2004-04-13 | $7.83 | $7.83 | 1,753,144 | — | — |
| 2004-04-12 | $7.82 | $7.82 | 1,199,813 | — | — |
| 2004-04-08 | $7.80 | $7.80 | 670,275 | — | — |
| 2004-04-07 | $7.80 | $7.80 | 1,361,813 | — | — |
| 2004-04-06 | $7.82 | $7.82 | 1,196,775 | — | — |
| 2004-04-05 | $7.88 | $7.88 | 772,031 | — | — |
| 2004-04-02 | $7.87 | $7.87 | 702,169 | — | — |
| 2004-04-01 | $7.85 | $7.85 | 1,269,675 | — | — |
| 2004-03-31 | $7.86 | $7.86 | 931,500 | — | — |
| 2004-03-30 | $7.85 | $7.85 | 891,506 | — | — |
| 2004-03-29 | $7.82 | $7.82 | 596,869 | — | — |
| 2004-03-26 | $7.75 | $7.75 | 1,182,600 | — | — |
| 2004-03-25 | $7.72 | $7.72 | 1,101,094 | — | — |
| 2004-03-24 | $7.60 | $7.60 | 1,114,763 | — | — |
| 2004-03-23 | $7.69 | $7.69 | 1,468,631 | — | — |
| 2004-03-22 | $7.66 | $7.66 | 758,869 | — | — |
| 2004-03-19 | $7.70 | $7.70 | 826,706 | — | — |
| 2004-03-18 | $7.72 | $7.72 | 1,303,088 | — | — |
| 2004-03-17 | $7.74 | $7.74 | 688,500 | — | — |
| 2004-03-16 | $7.69 | $7.69 | 515,869 | — | — |
| 2004-03-15 | $7.71 | $7.71 | 1,343,588 | — | — |
| 2004-03-12 | $7.72 | $7.72 | 1,515,713 | — | — |
| 2004-03-11 | $7.73 | $7.73 | 1,823,006 | — | — |
| 2004-03-10 | $7.68 | $7.68 | 795,319 | — | — |
| 2004-03-09 | $7.75 | $7.75 | 2,262,938 | — | — |
| 2004-03-08 | $7.74 | $7.74 | 1,940,456 | — | — |
| 2004-03-05 | $7.78 | $7.78 | 1,420,538 | — | — |
| 2004-03-04 | $7.81 | $7.81 | 5,018,963 | — | — |
| 2004-03-03 | $7.63 | $7.63 | 965,419 | — | — |
| 2004-03-02 | $7.54 | $7.54 | 1,821,994 | — | — |
| 2004-03-01 | $7.45 | $7.45 | 1,085,906 | — | — |
| 2004-02-27 | $7.44 | $7.44 | 2,029,556 | — | — |
| 2004-02-26 | $7.48 | $7.48 | 2,276,100 | — | — |
| 2004-02-25 | $7.43 | $7.43 | 658,631 | — | — |
| 2004-02-24 | $7.49 | $7.49 | 1,007,438 | — | — |
| 2004-02-23 | $7.49 | $7.49 | 1,795,669 | — | — |
| 2004-02-20 | $7.59 | $7.59 | 1,762,256 | — | — |
| 2004-02-19 | $7.71 | $7.71 | 3,031,425 | — | — |
| 2004-02-18 | $7.90 | $7.90 | 834,300 | — | — |
| 2004-02-17 | $7.95 | $7.95 | 706,219 | — | — |
| 2004-02-13 | $7.77 | $7.77 | 956,813 | — | — |
| 2004-02-12 | $7.96 | $7.96 | 907,200 | — | — |
| 2004-02-11 | $7.90 | $7.90 | 1,178,044 | — | — |
| 2004-02-10 | $7.91 | $7.91 | 1,777,444 | — | — |
| 2004-02-09 | $7.89 | $7.89 | 4,029,244 | — | — |
| 2004-02-06 | $7.59 | $7.59 | 1,136,531 | — | — |
| 2004-02-05 | $7.51 | $7.51 | 1,160,325 | — | — |
| 2004-02-04 | $7.39 | $7.39 | 863,156 | — | — |
| 2004-02-03 | $7.39 | $7.39 | 529,538 | — | — |
| 2004-02-02 | $7.40 | $7.40 | 518,906 | — | — |
| 2004-01-30 | $7.35 | $7.35 | 640,406 | — | — |
| 2004-01-29 | $7.34 | $7.34 | 717,863 | — | — |
| 2004-01-28 | $7.37 | $7.37 | 929,475 | — | — |
| 2004-01-27 | $7.41 | $7.41 | 626,231 | — | — |
| 2004-01-26 | $7.44 | $7.44 | 842,400 | — | — |
| 2004-01-23 | $7.33 | $7.33 | 1,915,144 | — | — |
| 2004-01-22 | $7.31 | $7.31 | 418,669 | — | — |
| 2004-01-21 | $7.35 | $7.35 | 828,731 | — | — |
| 2004-01-20 | $7.36 | $7.36 | 1,472,175 | — | — |
| 2004-01-16 | $7.34 | $7.34 | 604,463 | — | — |
| 2004-01-15 | $7.38 | $7.38 | 806,456 | — | — |
| 2004-01-14 | $7.52 | $7.52 | 997,819 | — | — |
| 2004-01-13 | $7.45 | $7.45 | 656,100 | — | — |
| 2004-01-12 | $7.40 | $7.40 | 545,231 | — | — |
| 2004-01-09 | $7.29 | $7.29 | 474,863 | — | — |
| 2004-01-08 | $7.46 | $7.46 | 578,644 | — | — |
| 2004-01-07 | $7.46 | $7.46 | 2,000,700 | — | — |
| 2004-01-06 | $7.42 | $7.42 | 706,219 | — | — |
| 2004-01-05 | $7.49 | $7.49 | 1,316,756 | — | — |
| 2004-01-02 | $7.41 | $7.41 | 473,850 | — | — |