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
- 1980-03-17 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 | $9.90 | $12.97 | 9,500 | — | — |
| 2004-12-30 | $9.90 | $12.97 | 3,800 | — | — |
| 2004-12-29 | $9.84 | $12.90 | 8,500 | — | — |
| 2004-12-28 | $9.85 | $12.91 | 7,400 | — | — |
| 2004-12-27 | $9.99 | $13.09 | 0 | — | — |
| 2004-12-23 | $9.99 | $13.09 | 26,300 | — | — |
| 2004-12-22 | $10.10 | $13.24 | 4,200 | — | — |
| 2004-12-21 | $9.90 | $12.97 | 1,800 | — | — |
| 2004-12-20 | $9.85 | $12.91 | 3,200 | — | — |
| 2004-12-17 | $9.77 | $12.80 | 0 | — | — |
| 2004-12-16 | $9.77 | $12.80 | 1,200 | — | — |
| 2004-12-15 | $9.92 | $13.00 | 400 | — | — |
| 2004-12-14 | $9.99 | $13.09 | 1,300 | — | — |
| 2004-12-13 | $10.10 | $13.24 | 9,500 | — | — |
| 2004-12-10 | $9.85 | $12.91 | 1,300 | — | — |
| 2004-12-09 | $9.85 | $12.91 | 2,100 | — | — |
| 2004-12-08 | $9.85 | $12.91 | 1,400 | — | — |
| 2004-12-07 | $9.99 | $13.09 | 0 | — | — |
| 2004-12-06 | $9.99 | $13.09 | 3,100 | — | — |
| 2004-12-03 | $9.79 | $12.83 | 3,200 | — | — |
| 2004-12-02 | $10.05 | $13.17 | 0 | — | — |
| 2004-12-01 | $10.05 | $13.17 | 23,200 | — | — |
| 2004-11-30 | $9.75 | $12.78 | 1,600 | — | — |
| 2004-11-29 | $9.75 | $12.78 | 2,400 | — | — |
| 2004-11-26 | $9.70 | $12.71 | 1,600 | — | — |
| 2004-11-24 | $9.75 | $12.78 | 10,500 | — | — |
| 2004-11-23 | $9.75 | $12.78 | 42,300 | — | — |
| 2004-11-22 | $9.75 | $12.78 | 39,400 | — | — |
| 2004-11-19 | $9.74 | $12.77 | 66,200 | — | — |
| 2004-11-18 | $9.75 | $12.78 | 100 | — | — |
| 2004-11-17 | $9.90 | $12.97 | 5,500 | — | — |
| 2004-11-16 | $9.90 | $12.97 | 9,600 | — | — |
| 2004-11-15 | $9.77 | $12.80 | 100 | — | — |
| 2004-11-12 | $10.05 | $13.17 | 5,100 | — | — |
| 2004-11-11 | $10.00 | $13.11 | 2,700 | — | — |
| 2004-11-10 | $9.75 | $12.78 | 1,000 | — | — |
| 2004-11-09 | $10.05 | $13.17 | 1,200 | — | — |
| 2004-11-08 | $9.70 | $12.71 | 4,400 | — | — |
| 2004-11-05 | $10.13 | $13.28 | 6,900 | — | — |
| 2004-11-04 | $10.10 | $13.24 | 6,800 | — | — |
| 2004-11-03 | $10.04 | $13.16 | 3,700 | — | — |
| 2004-11-02 | $9.89 | $12.96 | 3,200 | — | — |
| 2004-11-01 | $9.92 | $13.00 | 5,500 | — | — |
| 2004-10-29 | $10.08 | $13.21 | 100 | — | — |
| 2004-10-28 | $9.85 | $12.91 | 21,900 | — | — |
| 2004-10-27 | $9.88 | $12.95 | 5,100 | — | — |
| 2004-10-26 | $9.81 | $12.86 | 11,200 | — | — |
| 2004-10-25 | $9.77 | $12.80 | 2,100 | — | — |
| 2004-10-22 | $9.97 | $13.07 | 5,000 | — | — |
| 2004-10-21 | $9.80 | $12.84 | 400 | — | — |
| 2004-10-20 | $9.80 | $12.84 | 0 | — | — |
| 2004-10-19 | $9.80 | $12.84 | 1,200 | — | — |
| 2004-10-18 | $9.81 | $12.86 | 800 | — | — |
| 2004-10-15 | $9.83 | $12.88 | 200 | — | — |
| 2004-10-14 | $9.78 | $12.82 | 3,200 | — | — |
| 2004-10-13 | $10.07 | $13.20 | 0 | — | — |
| 2004-10-12 | $10.07 | $13.20 | 1,000 | — | — |
| 2004-10-11 | $10.07 | $13.20 | 0 | — | — |
| 2004-10-08 | $10.07 | $13.20 | 0 | — | — |
| 2004-10-07 | $10.07 | $13.20 | 0 | — | — |
| 2004-10-06 | $10.07 | $13.20 | 700 | — | — |
| 2004-10-05 | $9.80 | $12.84 | 7,800 | — | — |
| 2004-10-04 | $10.00 | $13.11 | 6,700 | — | — |
| 2004-10-01 | $9.85 | $12.91 | 5,000 | — | — |
| 2004-09-30 | $10.00 | $13.11 | 1,100 | — | — |
| 2004-09-29 | $9.85 | $12.91 | 6,300 | — | — |
| 2004-09-28 | $9.80 | $12.84 | 500 | — | — |
| 2004-09-27 | $9.86 | $12.92 | 200 | — | — |
| 2004-09-24 | $10.05 | $13.17 | 0 | — | — |
| 2004-09-23 | $10.05 | $13.17 | 500 | — | — |
| 2004-09-22 | $10.09 | $13.22 | 0 | — | — |
| 2004-09-21 | $10.09 | $13.22 | 4,200 | — | — |
| 2004-09-20 | $9.90 | $12.97 | 100 | — | — |
| 2004-09-17 | $10.00 | $13.11 | 1,200 | — | — |
| 2004-09-16 | $10.00 | $13.11 | 1,400 | — | — |
| 2004-09-15 | $9.89 | $12.96 | 500 | — | — |
| 2004-09-14 | $9.89 | $12.96 | 500 | — | — |
| 2004-09-13 | $10.04 | $13.16 | 300 | — | — |
| 2004-09-10 | $10.09 | $13.22 | 1,500 | — | — |
| 2004-09-09 | $10.09 | $13.22 | 1,300 | — | — |
| 2004-09-08 | $10.10 | $13.24 | 300 | — | — |
| 2004-09-07 | $10.09 | $13.22 | 3,500 | — | — |
| 2004-09-03 | $9.91 | $12.99 | 300 | — | — |
| 2004-09-02 | $10.09 | $13.22 | 5,200 | — | — |
| 2004-09-01 | $9.80 | $12.84 | 600 | — | — |
| 2004-08-31 | $9.94 | $13.03 | 1,300 | — | — |
| 2004-08-30 | $9.80 | $12.84 | 2,100 | — | — |
| 2004-08-27 | $9.80 | $12.84 | 200 | — | — |
| 2004-08-26 | $10.28 | $13.47 | 2,100 | — | — |
| 2004-08-25 | $10.30 | $13.50 | 4,200 | — | — |
| 2004-08-24 | $10.01 | $13.12 | 7,400 | — | — |
| 2004-08-23 | $9.84 | $12.90 | 2,000 | — | — |
| 2004-08-20 | $10.16 | $13.32 | 0 | — | — |
| 2004-08-19 | $10.16 | $13.32 | 2,000 | — | — |
| 2004-08-18 | $10.06 | $13.18 | 0 | — | — |
| 2004-08-17 | $10.06 | $13.18 | 100 | — | — |
| 2004-08-16 | $10.11 | $13.25 | 6,500 | — | — |
| 2004-08-13 | $10.15 | $13.30 | 5,100 | — | — |
| 2004-08-12 | $10.15 | $13.30 | 3,100 | — | — |
| 2004-08-11 | $10.15 | $13.30 | 2,400 | — | — |
| 2004-08-10 | $10.14 | $13.29 | 2,900 | — | — |
| 2004-08-09 | $10.00 | $13.11 | 2,700 | — | — |
| 2004-08-06 | $9.77 | $12.80 | 16,500 | — | — |
| 2004-08-05 | $10.01 | $13.12 | 13,400 | — | — |
| 2004-08-04 | $10.16 | $13.32 | 4,700 | — | — |
| 2004-08-03 | $10.26 | $13.45 | 600 | — | — |
| 2004-08-02 | $10.19 | $13.36 | 8,500 | — | — |
| 2004-07-30 | $10.15 | $13.30 | 11,600 | — | — |
| 2004-07-29 | $10.01 | $13.12 | 600 | — | — |
| 2004-07-28 | $10.00 | $13.11 | 5,900 | — | — |
| 2004-07-27 | $10.22 | $13.39 | 7,200 | — | — |
| 2004-07-26 | $10.45 | $13.70 | 1,000 | — | — |
| 2004-07-23 | $10.60 | $13.89 | 3,300 | — | — |
| 2004-07-22 | $10.60 | $13.89 | 200 | — | — |
| 2004-07-21 | $10.44 | $13.68 | 5,500 | — | — |
| 2004-07-20 | $10.40 | $13.63 | 5,900 | — | — |
| 2004-07-19 | $10.40 | $13.63 | 5,200 | — | — |
| 2004-07-16 | $10.10 | $13.24 | 1,500 | — | — |
| 2004-07-15 | $10.08 | $13.21 | 1,600 | — | — |
| 2004-07-14 | $10.39 | $13.62 | 600 | — | — |
| 2004-07-13 | $10.40 | $13.63 | 5,900 | — | — |
| 2004-07-12 | $10.60 | $13.89 | 0 | — | — |
| 2004-07-09 | $10.60 | $13.89 | 6,500 | — | — |
| 2004-07-08 | $10.24 | $13.42 | 6,100 | — | — |
| 2004-07-07 | $10.53 | $13.80 | 13,300 | — | — |
| 2004-07-06 | $10.30 | $13.50 | 2,800 | — | — |
| 2004-07-02 | $10.21 | $13.38 | 2,200 | — | — |
| 2004-07-01 | $10.01 | $13.12 | 5,900 | — | — |
| 2004-06-30 | $10.20 | $13.37 | 2,400 | — | — |
| 2004-06-29 | $10.35 | $13.56 | 8,300 | — | — |
| 2004-06-28 | $10.33 | $13.54 | 8,800 | — | — |
| 2004-06-25 | $9.50 | $12.45 | 1,700 | — | — |
| 2004-06-24 | $9.55 | $12.52 | 0 | — | — |
| 2004-06-23 | $9.55 | $12.52 | 400 | — | — |
| 2004-06-22 | $9.55 | $12.52 | 3,300 | — | — |
| 2004-06-21 | $9.17 | $12.02 | 4,600 | — | — |
| 2004-06-18 | $9.30 | $12.19 | 5,300 | — | — |
| 2004-06-17 | $9.29 | $12.18 | 600 | — | — |
| 2004-06-16 | $9.34 | $12.24 | 1,000 | — | — |
| 2004-06-15 | $9.26 | $12.14 | 1,000 | — | — |
| 2004-06-14 | $9.26 | $12.14 | 1,200 | — | — |
| 2004-06-10 | $9.49 | $12.44 | 2,100 | — | — |
| 2004-06-09 | $9.38 | $12.29 | 500 | — | — |
| 2004-06-08 | $9.39 | $12.31 | 7,900 | — | — |
| 2004-06-07 | $9.29 | $12.18 | 4,000 | — | — |
| 2004-06-04 | $9.22 | $12.08 | 3,000 | — | — |
| 2004-06-03 | $9.30 | $12.19 | 100 | — | — |
| 2004-06-02 | $9.30 | $12.19 | 1,500 | — | — |
| 2004-06-01 | $9.30 | $12.19 | 500 | — | — |
| 2004-05-28 | $9.29 | $12.18 | 1,000 | — | — |
| 2004-05-27 | $9.29 | $12.18 | 600 | — | — |
| 2004-05-26 | $9.42 | $12.35 | 4,300 | — | — |
| 2004-05-25 | $9.54 | $12.50 | 0 | — | — |
| 2004-05-24 | $9.54 | $12.50 | 1,400 | — | — |
| 2004-05-21 | $9.39 | $12.31 | 600 | — | — |
| 2004-05-20 | $9.40 | $12.32 | 500 | — | — |
| 2004-05-19 | $9.59 | $12.57 | 3,600 | — | — |
| 2004-05-18 | $9.20 | $12.06 | 5,500 | — | — |
| 2004-05-17 | $9.50 | $12.45 | 5,900 | — | — |
| 2004-05-14 | $9.90 | $12.97 | 7,400 | — | — |
| 2004-05-13 | $9.65 | $12.65 | 6,200 | — | — |
| 2004-05-12 | $9.60 | $12.58 | 2,000 | — | — |
| 2004-05-11 | $9.49 | $12.44 | 5,700 | — | — |
| 2004-05-10 | $9.25 | $12.12 | 4,800 | — | — |
| 2004-05-07 | $9.25 | $12.12 | 3,200 | — | — |
| 2004-05-06 | $9.25 | $12.12 | 5,000 | — | — |
| 2004-05-05 | $9.52 | $12.48 | 11,500 | — | — |
| 2004-05-04 | $9.61 | $12.59 | 6,100 | — | — |
| 2004-05-03 | $9.50 | $12.45 | 26,200 | — | — |
| 2004-04-30 | $8.81 | $11.55 | 2,400 | — | — |
| 2004-04-29 | $8.78 | $11.51 | 6,500 | — | — |
| 2004-04-28 | $8.68 | $11.38 | 6,800 | — | — |
| 2004-04-27 | $8.74 | $11.45 | 4,600 | — | — |
| 2004-04-26 | $8.38 | $10.98 | 20,700 | — | — |
| 2004-04-23 | $9.01 | $11.81 | 22,500 | — | — |
| 2004-04-22 | $8.28 | $10.85 | 4,800 | — | — |
| 2004-04-21 | $7.93 | $10.39 | 7,700 | — | — |
| 2004-04-20 | $7.95 | $10.42 | 5,300 | — | — |
| 2004-04-19 | $7.01 | $9.19 | 1,600 | — | — |
| 2004-04-16 | $7.13 | $9.34 | 15,100 | — | — |
| 2004-04-15 | $6.92 | $9.07 | 4,600 | — | — |
| 2004-04-14 | $7.12 | $9.33 | 0 | — | — |
| 2004-04-13 | $7.12 | $9.33 | 6,100 | — | — |
| 2004-04-12 | $6.93 | $9.08 | 13,700 | — | — |
| 2004-04-08 | $6.81 | $8.93 | 2,600 | — | — |
| 2004-04-07 | $6.90 | $9.04 | 7,200 | — | — |
| 2004-04-06 | $6.85 | $8.98 | 500 | — | — |
| 2004-04-05 | $6.71 | $8.79 | 2,000 | — | — |
| 2004-04-02 | $6.85 | $8.98 | 1,200 | — | — |
| 2004-04-01 | $6.90 | $9.04 | 12,000 | — | — |
| 2004-03-31 | $6.85 | $8.98 | 1,600 | — | — |
| 2004-03-30 | $6.86 | $8.99 | 2,800 | — | — |
| 2004-03-29 | $7.06 | $9.25 | 1,600 | — | — |
| 2004-03-26 | $7.01 | $9.19 | 1,600 | — | — |
| 2004-03-25 | $6.75 | $8.85 | 4,800 | — | — |
| 2004-03-24 | $6.95 | $9.11 | 10,600 | — | — |
| 2004-03-23 | $7.34 | $9.62 | 66,400 | — | — |
| 2004-03-22 | $6.72 | $8.81 | 6,900 | — | — |
| 2004-03-19 | $6.65 | $8.72 | 15,900 | — | — |
| 2004-03-18 | $6.71 | $8.79 | 800 | — | — |
| 2004-03-17 | $6.61 | $8.66 | 400 | — | — |
| 2004-03-16 | $6.70 | $8.78 | 8,400 | — | — |
| 2004-03-15 | $6.61 | $8.66 | 3,900 | — | — |
| 2004-03-12 | $6.61 | $8.66 | 300 | — | — |
| 2004-03-11 | $6.69 | $8.77 | 700 | — | — |
| 2004-03-10 | $6.62 | $8.68 | 6,800 | — | — |
| 2004-03-09 | $6.62 | $8.68 | 4,200 | — | — |
| 2004-03-08 | $6.62 | $8.68 | 6,700 | — | — |
| 2004-03-05 | $6.85 | $8.98 | 4,800 | — | — |
| 2004-03-04 | $6.81 | $8.93 | 1,200 | — | — |
| 2004-03-03 | $6.75 | $8.85 | 2,100 | — | — |
| 2004-03-02 | $6.85 | $8.98 | 3,100 | — | — |
| 2004-03-01 | $6.65 | $8.72 | 1,800 | — | — |
| 2004-02-27 | $6.71 | $8.79 | 5,000 | — | — |
| 2004-02-26 | $6.70 | $8.78 | 800 | — | — |
| 2004-02-25 | $6.70 | $8.78 | 800 | — | — |
| 2004-02-24 | $6.65 | $8.72 | 500 | — | — |
| 2004-02-23 | $6.85 | $8.98 | 4,300 | — | — |
| 2004-02-20 | $6.82 | $8.94 | 600 | — | — |
| 2004-02-19 | $6.62 | $8.68 | 1,800 | — | — |
| 2004-02-18 | $6.61 | $8.66 | 2,100 | — | — |
| 2004-02-17 | $6.77 | $8.87 | 2,100 | — | — |
| 2004-02-13 | $6.89 | $9.03 | 1,300 | — | — |
| 2004-02-12 | $6.70 | $8.78 | 6,400 | — | — |
| 2004-02-11 | $6.80 | $8.91 | 68,100 | — | — |
| 2004-02-10 | $6.79 | $8.90 | 1,200 | — | — |
| 2004-02-09 | $6.80 | $8.91 | 2,000 | — | — |
| 2004-02-06 | $6.78 | $8.89 | 3,200 | — | — |
| 2004-02-05 | $6.77 | $8.87 | 2,500 | — | — |
| 2004-02-04 | $6.75 | $8.85 | 5,600 | — | — |
| 2004-02-03 | $6.57 | $8.61 | 0 | — | — |
| 2004-02-02 | $6.57 | $8.61 | 2,200 | — | — |
| 2004-01-30 | $6.64 | $8.70 | 0 | — | — |
| 2004-01-29 | $6.64 | $8.70 | 0 | — | — |
| 2004-01-28 | $6.64 | $8.70 | 2,900 | — | — |
| 2004-01-27 | $6.67 | $8.74 | 4,500 | — | — |
| 2004-01-26 | $6.57 | $8.61 | 0 | — | — |
| 2004-01-23 | $6.57 | $8.61 | 10,900 | — | — |
| 2004-01-22 | $6.60 | $8.65 | 0 | — | — |
| 2004-01-21 | $6.60 | $8.65 | 1,300 | — | — |
| 2004-01-20 | $6.78 | $8.89 | 6,100 | — | — |
| 2004-01-16 | $6.74 | $8.83 | 2,700 | — | — |
| 2004-01-15 | $6.61 | $8.66 | 6,800 | — | — |
| 2004-01-14 | $6.60 | $8.65 | 1,900 | — | — |
| 2004-01-13 | $6.65 | $8.72 | 4,400 | — | — |
| 2004-01-12 | $6.62 | $8.68 | 6,600 | — | — |
| 2004-01-09 | $6.70 | $8.78 | 94,900 | — | — |
| 2004-01-08 | $6.64 | $8.70 | 2,500 | — | — |
| 2004-01-07 | $6.90 | $9.04 | 2,800 | — | — |
| 2004-01-06 | $6.90 | $9.04 | 200 | — | — |
| 2004-01-05 | $6.80 | $8.91 | 1,000 | — | — |
| 2004-01-02 | $6.92 | $9.07 | 0 | — | — |