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 | $15.70 | $17.53 | 32,000 | — | — |
| 2004-12-30 | $15.45 | $17.25 | 37,200 | — | — |
| 2004-12-29 | $16.00 | $17.87 | 50,400 | — | — |
| 2004-12-28 | $15.30 | $17.09 | 73,300 | — | — |
| 2004-12-27 | $14.60 | $16.30 | 37,500 | — | — |
| 2004-12-23 | $13.90 | $15.52 | 19,600 | — | — |
| 2004-12-22 | $13.65 | $15.24 | 14,200 | — | — |
| 2004-12-21 | $13.55 | $15.13 | 15,500 | — | — |
| 2004-12-20 | $13.35 | $14.91 | 12,600 | — | — |
| 2004-12-17 | $13.18 | $14.72 | 8,000 | — | — |
| 2004-12-16 | $13.05 | $14.57 | 13,300 | — | — |
| 2004-12-15 | $13.35 | $14.91 | 35,400 | — | — |
| 2004-12-14 | $13.14 | $14.67 | 66,700 | — | — |
| 2004-12-13 | $12.65 | $14.13 | 30,200 | — | — |
| 2004-12-10 | $11.75 | $13.12 | 2,000 | — | — |
| 2004-12-09 | $11.80 | $13.18 | 5,700 | — | — |
| 2004-12-08 | $11.65 | $13.01 | 21,500 | — | — |
| 2004-12-07 | $10.96 | $12.24 | 28,400 | — | — |
| 2004-12-06 | $11.69 | $13.05 | 13,000 | — | — |
| 2004-12-03 | $11.91 | $13.30 | 5,800 | — | — |
| 2004-12-02 | $12.10 | $13.51 | 3,900 | — | — |
| 2004-12-01 | $11.95 | $13.35 | 12,000 | — | — |
| 2004-11-30 | $12.15 | $13.57 | 14,900 | — | — |
| 2004-11-29 | $11.70 | $13.07 | 14,400 | — | — |
| 2004-11-26 | $11.55 | $12.90 | 1,700 | — | — |
| 2004-11-24 | $11.50 | $12.84 | 5,800 | — | — |
| 2004-11-23 | $11.80 | $13.18 | 4,200 | — | — |
| 2004-11-22 | $11.70 | $13.07 | 3,400 | — | — |
| 2004-11-19 | $12.00 | $13.40 | 6,700 | — | — |
| 2004-11-18 | $12.00 | $13.40 | 5,200 | — | — |
| 2004-11-17 | $11.65 | $13.01 | 12,600 | — | — |
| 2004-11-16 | $12.00 | $13.40 | 11,200 | — | — |
| 2004-11-15 | $11.89 | $13.28 | 7,400 | — | — |
| 2004-11-12 | $11.51 | $12.85 | 6,800 | — | — |
| 2004-11-11 | $11.41 | $12.74 | 7,600 | — | — |
| 2004-11-10 | $11.39 | $12.72 | 60,900 | — | — |
| 2004-11-09 | $11.17 | $12.47 | 41,800 | — | — |
| 2004-11-08 | $10.00 | $11.17 | 15,300 | — | — |
| 2004-11-05 | $10.15 | $11.34 | 6,500 | — | — |
| 2004-11-04 | $10.14 | $11.32 | 25,500 | — | — |
| 2004-11-03 | $10.00 | $11.17 | 7,000 | — | — |
| 2004-11-02 | $9.80 | $10.94 | 8,500 | — | — |
| 2004-11-01 | $9.60 | $10.72 | 7,700 | — | — |
| 2004-10-29 | $9.25 | $10.33 | 5,000 | — | — |
| 2004-10-28 | $9.60 | $10.72 | 14,200 | — | — |
| 2004-10-27 | $9.29 | $10.37 | 24,500 | — | — |
| 2004-10-26 | $8.60 | $9.60 | 42,700 | — | — |
| 2004-10-25 | $9.60 | $10.72 | 19,100 | — | — |
| 2004-10-22 | $9.50 | $10.61 | 103,500 | — | — |
| 2004-10-21 | $9.45 | $10.55 | 13,100 | — | — |
| 2004-10-20 | $9.25 | $10.33 | 3,000 | — | — |
| 2004-10-19 | $9.24 | $10.32 | 15,800 | — | — |
| 2004-10-18 | $9.27 | $10.35 | 2,700 | — | — |
| 2004-10-15 | $9.09 | $10.15 | 800 | — | — |
| 2004-10-14 | $9.01 | $10.06 | 200 | — | — |
| 2004-10-13 | $9.00 | $10.05 | 4,600 | — | — |
| 2004-10-12 | $8.95 | $9.99 | 5,400 | — | — |
| 2004-10-11 | $9.00 | $10.05 | 1,900 | — | — |
| 2004-10-08 | $9.19 | $10.26 | 1,300 | — | — |
| 2004-10-07 | $9.20 | $10.27 | 3,900 | — | — |
| 2004-10-06 | $9.10 | $10.16 | 900 | — | — |
| 2004-10-05 | $9.15 | $10.20 | 6,100 | — | — |
| 2004-10-04 | $9.15 | $10.20 | 5,400 | — | — |
| 2004-10-01 | $9.15 | $10.20 | 3,100 | — | — |
| 2004-09-30 | $9.20 | $10.25 | 3,300 | — | — |
| 2004-09-29 | $9.00 | $10.03 | 2,100 | — | — |
| 2004-09-28 | $8.90 | $9.92 | 4,800 | — | — |
| 2004-09-27 | $8.90 | $9.92 | 3,100 | — | — |
| 2004-09-24 | $8.99 | $10.02 | 900 | — | — |
| 2004-09-23 | $8.90 | $9.92 | 3,300 | — | — |
| 2004-09-22 | $8.86 | $9.87 | 2,200 | — | — |
| 2004-09-21 | $9.04 | $10.07 | 2,600 | — | — |
| 2004-09-20 | $9.24 | $10.30 | 4,500 | — | — |
| 2004-09-17 | $9.00 | $10.03 | 5,100 | — | — |
| 2004-09-16 | $9.05 | $10.08 | 4,600 | — | — |
| 2004-09-15 | $8.79 | $9.79 | 2,800 | — | — |
| 2004-09-14 | $8.99 | $10.02 | 1,800 | — | — |
| 2004-09-13 | $9.05 | $10.08 | 17,200 | — | — |
| 2004-09-10 | $8.97 | $10.00 | 6,300 | — | — |
| 2004-09-09 | $9.04 | $10.07 | 8,100 | — | — |
| 2004-09-08 | $9.11 | $10.15 | 29,900 | — | — |
| 2004-09-07 | $9.00 | $10.03 | 29,600 | — | — |
| 2004-09-03 | $8.63 | $9.62 | 2,400 | — | — |
| 2004-09-02 | $8.70 | $9.69 | 3,800 | — | — |
| 2004-09-01 | $8.60 | $9.58 | 6,800 | — | — |
| 2004-08-31 | $8.49 | $9.46 | 6,700 | — | — |
| 2004-08-30 | $8.52 | $9.49 | 18,300 | — | — |
| 2004-08-27 | $8.75 | $9.75 | 22,200 | — | — |
| 2004-08-26 | $8.25 | $9.19 | 15,200 | — | — |
| 2004-08-25 | $7.60 | $8.47 | 2,000 | — | — |
| 2004-08-24 | $7.55 | $8.41 | 0 | — | — |
| 2004-08-23 | $7.55 | $8.41 | 7,200 | — | — |
| 2004-08-20 | $7.41 | $8.26 | 900 | — | — |
| 2004-08-19 | $7.40 | $8.25 | 2,900 | — | — |
| 2004-08-18 | $7.50 | $8.36 | 2,900 | — | — |
| 2004-08-17 | $7.49 | $8.35 | 900 | — | — |
| 2004-08-16 | $7.51 | $8.37 | 3,700 | — | — |
| 2004-08-13 | $7.51 | $8.37 | 3,700 | — | — |
| 2004-08-12 | $7.51 | $8.37 | 3,600 | — | — |
| 2004-08-11 | $7.55 | $8.41 | 200 | — | — |
| 2004-08-10 | $7.55 | $8.41 | 2,900 | — | — |
| 2004-08-09 | $7.68 | $8.56 | 5,000 | — | — |
| 2004-08-06 | $7.50 | $8.36 | 4,000 | — | — |
| 2004-08-05 | $7.68 | $8.56 | 7,000 | — | — |
| 2004-08-04 | $7.71 | $8.59 | 7,000 | — | — |
| 2004-08-03 | $7.89 | $8.79 | 3,600 | — | — |
| 2004-08-02 | $7.84 | $8.74 | 4,700 | — | — |
| 2004-07-30 | $7.70 | $8.58 | 900 | — | — |
| 2004-07-29 | $7.65 | $8.52 | 19,700 | — | — |
| 2004-07-28 | $7.60 | $8.47 | 4,400 | — | — |
| 2004-07-27 | $7.50 | $8.36 | 20,200 | — | — |
| 2004-07-26 | $7.79 | $8.68 | 23,400 | — | — |
| 2004-07-23 | $7.26 | $8.09 | 20,800 | — | — |
| 2004-07-22 | $6.82 | $7.60 | 4,200 | — | — |
| 2004-07-21 | $6.80 | $7.58 | 100 | — | — |
| 2004-07-20 | $6.80 | $7.58 | 0 | — | — |
| 2004-07-19 | $6.80 | $7.58 | 100 | — | — |
| 2004-07-16 | $6.90 | $7.69 | 100 | — | — |
| 2004-07-15 | $6.95 | $7.74 | 0 | — | — |
| 2004-07-14 | $6.95 | $7.74 | 2,900 | — | — |
| 2004-07-13 | $6.70 | $7.47 | 300 | — | — |
| 2004-07-12 | $6.75 | $7.52 | 3,400 | — | — |
| 2004-07-09 | $6.93 | $7.72 | 13,900 | — | — |
| 2004-07-08 | $7.10 | $7.91 | 1,800 | — | — |
| 2004-07-07 | $7.15 | $7.97 | 4,900 | — | — |
| 2004-07-06 | $7.00 | $7.80 | 23,900 | — | — |
| 2004-07-02 | $7.33 | $8.15 | 1,200 | — | — |
| 2004-07-01 | $7.40 | $8.22 | 1,500 | — | — |
| 2004-06-30 | $7.50 | $8.33 | 5,700 | — | — |
| 2004-06-29 | $7.43 | $8.26 | 6,300 | — | — |
| 2004-06-28 | $7.28 | $8.09 | 1,500 | — | — |
| 2004-06-25 | $7.29 | $8.10 | 3,100 | — | — |
| 2004-06-24 | $7.30 | $8.11 | 6,600 | — | — |
| 2004-06-23 | $7.24 | $8.05 | 4,100 | — | — |
| 2004-06-22 | $7.24 | $8.05 | 4,900 | — | — |
| 2004-06-21 | $7.28 | $8.09 | 1,900 | — | — |
| 2004-06-18 | $7.13 | $7.92 | 9,200 | — | — |
| 2004-06-17 | $7.48 | $8.31 | 1,800 | — | — |
| 2004-06-16 | $7.45 | $8.28 | 13,500 | — | — |
| 2004-06-15 | $7.45 | $8.28 | 9,300 | — | — |
| 2004-06-14 | $7.40 | $8.22 | 4,000 | — | — |
| 2004-06-10 | $7.40 | $8.22 | 1,300 | — | — |
| 2004-06-09 | $7.45 | $8.28 | 1,800 | — | — |
| 2004-06-08 | $7.33 | $8.15 | 1,500 | — | — |
| 2004-06-07 | $7.40 | $8.22 | 9,700 | — | — |
| 2004-06-04 | $7.35 | $8.17 | 6,200 | — | — |
| 2004-06-03 | $7.18 | $7.98 | 5,800 | — | — |
| 2004-06-02 | $7.10 | $7.89 | 4,000 | — | — |
| 2004-06-01 | $7.16 | $7.96 | 3,700 | — | — |
| 2004-05-28 | $7.00 | $7.78 | 1,300 | — | — |
| 2004-05-27 | $6.85 | $7.61 | 9,300 | — | — |
| 2004-05-26 | $7.10 | $7.89 | 10,600 | — | — |
| 2004-05-25 | $7.00 | $7.78 | 13,100 | — | — |
| 2004-05-24 | $6.81 | $7.57 | 17,200 | — | — |
| 2004-05-21 | $6.75 | $7.50 | 8,800 | — | — |
| 2004-05-20 | $6.06 | $6.73 | 2,600 | — | — |
| 2004-05-19 | $6.04 | $6.71 | 1,100 | — | — |
| 2004-05-18 | $6.04 | $6.71 | 1,500 | — | — |
| 2004-05-17 | $5.94 | $6.60 | 200 | — | — |
| 2004-05-14 | $5.89 | $6.55 | 1,000 | — | — |
| 2004-05-13 | $5.89 | $6.55 | 500 | — | — |
| 2004-05-12 | $5.88 | $6.53 | 1,800 | — | — |
| 2004-05-11 | $5.98 | $6.65 | 100 | — | — |
| 2004-05-10 | $5.99 | $6.66 | 20,800 | — | — |
| 2004-05-07 | $6.02 | $6.69 | 0 | — | — |
| 2004-05-06 | $6.02 | $6.69 | 5,200 | — | — |
| 2004-05-05 | $6.01 | $6.68 | 6,300 | — | — |
| 2004-05-04 | $6.02 | $6.69 | 0 | — | — |
| 2004-05-03 | $6.02 | $6.69 | 2,400 | — | — |
| 2004-04-30 | $6.00 | $6.67 | 4,000 | — | — |
| 2004-04-29 | $5.90 | $6.56 | 4,600 | — | — |
| 2004-04-28 | $5.87 | $6.52 | 0 | — | — |
| 2004-04-27 | $5.87 | $6.52 | 2,200 | — | — |
| 2004-04-26 | $5.98 | $6.65 | 8,300 | — | — |
| 2004-04-23 | $6.04 | $6.71 | 3,200 | — | — |
| 2004-04-22 | $6.08 | $6.76 | 34,600 | — | — |
| 2004-04-21 | $5.64 | $6.27 | 2,700 | — | — |
| 2004-04-20 | $5.67 | $6.30 | 1,000 | — | — |
| 2004-04-19 | $5.65 | $6.28 | 2,500 | — | — |
| 2004-04-16 | $5.68 | $6.31 | 2,000 | — | — |
| 2004-04-15 | $5.50 | $6.11 | 6,600 | — | — |
| 2004-04-14 | $5.40 | $6.00 | 13,300 | — | — |
| 2004-04-13 | $5.35 | $5.95 | 8,300 | — | — |
| 2004-04-12 | $5.58 | $6.20 | 4,200 | — | — |
| 2004-04-08 | $5.75 | $6.39 | 4,300 | — | — |
| 2004-04-07 | $5.75 | $6.39 | 0 | — | — |
| 2004-04-06 | $5.75 | $6.39 | 2,500 | — | — |
| 2004-04-05 | $5.90 | $6.56 | 4,100 | — | — |
| 2004-04-02 | $5.98 | $6.65 | 800 | — | — |
| 2004-04-01 | $5.90 | $6.56 | 200 | — | — |
| 2004-03-31 | $5.80 | $6.45 | 0 | — | — |
| 2004-03-30 | $5.80 | $6.45 | 2,100 | — | — |
| 2004-03-29 | $5.96 | $6.62 | 800 | — | — |
| 2004-03-26 | $5.96 | $6.62 | 1,800 | — | — |
| 2004-03-25 | $6.07 | $6.75 | 400 | — | — |
| 2004-03-24 | $5.95 | $6.61 | 400 | — | — |
| 2004-03-23 | $6.02 | $6.69 | 1,100 | — | — |
| 2004-03-22 | $6.15 | $6.83 | 900 | — | — |
| 2004-03-19 | $6.24 | $6.93 | 5,900 | — | — |
| 2004-03-18 | $6.25 | $6.95 | 0 | — | — |
| 2004-03-17 | $6.25 | $6.95 | 300 | — | — |
| 2004-03-16 | $6.21 | $6.90 | 1,300 | — | — |
| 2004-03-15 | $6.12 | $6.80 | 4,800 | — | — |
| 2004-03-12 | $6.20 | $6.89 | 15,500 | — | — |
| 2004-03-11 | $6.10 | $6.78 | 1,100 | — | — |
| 2004-03-10 | $6.00 | $6.67 | 3,000 | — | — |
| 2004-03-09 | $5.99 | $6.66 | 5,900 | — | — |
| 2004-03-08 | $5.89 | $6.55 | 11,100 | — | — |
| 2004-03-05 | $5.69 | $6.32 | 900 | — | — |
| 2004-03-04 | $5.68 | $6.31 | 3,500 | — | — |
| 2004-03-03 | $5.50 | $6.11 | 7,500 | — | — |
| 2004-03-02 | $5.50 | $6.11 | 1,500 | — | — |
| 2004-03-01 | $5.35 | $5.95 | 4,100 | — | — |
| 2004-02-27 | $5.45 | $6.06 | 900 | — | — |
| 2004-02-26 | $5.26 | $5.85 | 3,600 | — | — |
| 2004-02-25 | $5.50 | $6.11 | 0 | — | — |
| 2004-02-24 | $5.50 | $6.11 | 1,000 | — | — |
| 2004-02-23 | $5.50 | $6.11 | 900 | — | — |
| 2004-02-20 | $5.60 | $6.22 | 0 | — | — |
| 2004-02-19 | $5.60 | $6.22 | 300 | — | — |
| 2004-02-18 | $5.50 | $6.11 | 3,400 | — | — |
| 2004-02-17 | $5.50 | $6.11 | 2,400 | — | — |
| 2004-02-13 | $5.74 | $6.38 | 0 | — | — |
| 2004-02-12 | $5.74 | $6.38 | 3,400 | — | — |
| 2004-02-11 | $5.73 | $6.37 | 0 | — | — |
| 2004-02-10 | $5.73 | $6.37 | 800 | — | — |
| 2004-02-09 | $5.72 | $6.36 | 0 | — | — |
| 2004-02-06 | $5.72 | $6.36 | 4,800 | — | — |
| 2004-02-05 | $5.65 | $6.28 | 2,900 | — | — |
| 2004-02-04 | $5.71 | $6.35 | 0 | — | — |
| 2004-02-03 | $5.71 | $6.35 | 500 | — | — |
| 2004-02-02 | $5.72 | $6.36 | 5,400 | — | — |
| 2004-01-30 | $5.50 | $6.11 | 2,900 | — | — |
| 2004-01-29 | $5.50 | $6.11 | 1,500 | — | — |
| 2004-01-28 | $5.44 | $6.05 | 300 | — | — |
| 2004-01-27 | $5.48 | $6.09 | 200 | — | — |
| 2004-01-26 | $5.40 | $6.00 | 3,000 | — | — |
| 2004-01-23 | $5.50 | $6.11 | 2,600 | — | — |
| 2004-01-22 | $5.40 | $6.00 | 3,000 | — | — |
| 2004-01-21 | $5.50 | $6.11 | 1,500 | — | — |
| 2004-01-20 | $5.69 | $6.32 | 500 | — | — |
| 2004-01-16 | $5.69 | $6.32 | 1,100 | — | — |
| 2004-01-15 | $5.70 | $6.33 | 0 | — | — |
| 2004-01-14 | $5.70 | $6.33 | 1,100 | — | — |
| 2004-01-13 | $5.80 | $6.45 | 900 | — | — |
| 2004-01-12 | $5.90 | $6.56 | 5,200 | — | — |
| 2004-01-09 | $5.90 | $6.56 | 3,600 | — | — |
| 2004-01-08 | $5.70 | $6.33 | 1,400 | — | — |
| 2004-01-07 | $5.56 | $6.18 | 3,300 | — | — |
| 2004-01-06 | $5.54 | $6.16 | 0 | — | — |
| 2004-01-05 | $5.54 | $6.16 | 200 | — | — |
| 2004-01-02 | $5.40 | $6.00 | 1,700 | — | — |