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
- 2003-11-13 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 | $16.16 | $16.16 | 1,390,185 | — | — |
| 2004-12-30 | $16.12 | $16.12 | 450,877 | — | — |
| 2004-12-29 | $15.83 | $15.83 | 401,861 | — | — |
| 2004-12-28 | $16.08 | $16.08 | 475,760 | — | — |
| 2004-12-27 | $15.93 | $15.93 | 489,009 | — | — |
| 2004-12-23 | $16.08 | $16.08 | 464,436 | — | — |
| 2004-12-22 | $16.06 | $16.06 | 750,702 | — | — |
| 2004-12-21 | $16.27 | $16.27 | 1,091,119 | — | — |
| 2004-12-20 | $15.70 | $15.70 | 1,142,466 | — | — |
| 2004-12-17 | $16.17 | $16.17 | 3,764,310 | — | — |
| 2004-12-16 | $15.71 | $15.71 | 3,249,110 | — | — |
| 2004-12-15 | $17.13 | $17.13 | 4,422,030 | — | — |
| 2004-12-14 | $16.89 | $16.89 | 993,107 | — | — |
| 2004-12-13 | $16.56 | $16.56 | 621,939 | — | — |
| 2004-12-10 | $16.61 | $16.61 | 2,947,075 | — | — |
| 2004-12-09 | $16.28 | $16.28 | 2,128,747 | — | — |
| 2004-12-08 | $15.39 | $15.39 | 1,273,806 | — | — |
| 2004-12-07 | $15.01 | $15.01 | 1,055,721 | — | — |
| 2004-12-06 | $15.45 | $15.45 | 1,175,462 | — | — |
| 2004-12-03 | $15.94 | $15.94 | 963,797 | — | — |
| 2004-12-02 | $16.04 | $16.04 | 847,522 | — | — |
| 2004-12-01 | $16.06 | $16.06 | 1,474,007 | — | — |
| 2004-11-30 | $15.44 | $15.44 | 1,215,621 | — | — |
| 2004-11-29 | $15.89 | $15.89 | 1,647,915 | — | — |
| 2004-11-26 | $16.39 | $16.39 | 199,613 | — | — |
| 2004-11-24 | $16.33 | $16.33 | 1,219,711 | — | — |
| 2004-11-23 | $15.70 | $15.70 | 1,051,260 | — | — |
| 2004-11-22 | $15.99 | $15.99 | 1,428,591 | — | — |
| 2004-11-19 | $16.07 | $16.07 | 576,651 | — | — |
| 2004-11-18 | $16.50 | $16.50 | 869,174 | — | — |
| 2004-11-17 | $16.24 | $16.24 | 3,445,071 | — | — |
| 2004-11-16 | $16.78 | $16.78 | 11,408,863 | — | — |
| 2004-11-15 | $14.20 | $14.20 | 1,609,028 | — | — |
| 2004-11-12 | $14.43 | $14.43 | 3,265,354 | — | — |
| 2004-11-11 | $13.75 | $13.75 | 976,583 | — | — |
| 2004-11-10 | $13.16 | $13.16 | 952,188 | — | — |
| 2004-11-09 | $12.97 | $12.97 | 810,846 | — | — |
| 2004-11-08 | $13.24 | $13.24 | 1,311,360 | — | — |
| 2004-11-05 | $13.46 | $13.46 | 1,563,416 | — | — |
| 2004-11-04 | $13.03 | $13.03 | 1,369,620 | — | — |
| 2004-11-03 | $12.87 | $12.87 | 1,887,047 | — | — |
| 2004-11-02 | $12.83 | $12.83 | 3,330,005 | — | — |
| 2004-11-01 | $12.41 | $12.41 | 1,751,980 | — | — |
| 2004-10-29 | $12.13 | $12.13 | 1,987,024 | — | — |
| 2004-10-28 | $12.07 | $12.07 | 965,255 | — | — |
| 2004-10-27 | $11.88 | $11.88 | 3,187,987 | — | — |
| 2004-10-26 | $11.83 | $11.83 | 2,809,579 | — | — |
| 2004-10-25 | $12.08 | $12.08 | 7,618,426 | — | — |
| 2004-10-22 | $12.46 | $12.46 | 9,306,210 | — | — |
| 2004-10-21 | $11.02 | $11.02 | 4,210,123 | — | — |
| 2004-10-20 | $10.04 | $10.04 | 1,795,609 | — | — |
| 2004-10-19 | $9.81 | $9.81 | 919,332 | — | — |
| 2004-10-18 | $9.89 | $9.89 | 608,616 | — | — |
| 2004-10-15 | $9.84 | $9.84 | 580,728 | — | — |
| 2004-10-14 | $9.99 | $9.99 | 596,019 | — | — |
| 2004-10-13 | $10.24 | $10.24 | 1,398,450 | — | — |
| 2004-10-12 | $10.10 | $10.10 | 1,159,224 | — | — |
| 2004-10-11 | $10.49 | $10.49 | 553,081 | — | — |
| 2004-10-08 | $10.40 | $10.40 | 928,878 | — | — |
| 2004-10-07 | $10.77 | $10.77 | 1,381,040 | — | — |
| 2004-10-06 | $11.16 | $11.16 | 1,682,929 | — | — |
| 2004-10-05 | $11.00 | $11.00 | 1,506,234 | — | — |
| 2004-10-04 | $11.11 | $11.11 | 2,009,245 | — | — |
| 2004-10-01 | $10.82 | $10.82 | 4,070,745 | — | — |
| 2004-09-30 | $9.60 | $9.60 | 1,413,834 | — | — |
| 2004-09-29 | $9.49 | $9.49 | 1,222,499 | — | — |
| 2004-09-28 | $9.44 | $9.44 | 1,084,934 | — | — |
| 2004-09-27 | $9.51 | $9.51 | 1,039,145 | — | — |
| 2004-09-24 | $9.60 | $9.60 | 2,531,597 | — | — |
| 2004-09-23 | $10.35 | $10.35 | 560,630 | — | — |
| 2004-09-22 | $10.09 | $10.09 | 924,525 | — | — |
| 2004-09-21 | $10.42 | $10.42 | 903,308 | — | — |
| 2004-09-20 | $10.30 | $10.30 | 819,813 | — | — |
| 2004-09-17 | $9.99 | $9.99 | 1,608,915 | — | — |
| 2004-09-16 | $9.82 | $9.82 | 701,169 | — | — |
| 2004-09-15 | $9.51 | $9.51 | 886,564 | — | — |
| 2004-09-14 | $9.75 | $9.75 | 653,272 | — | — |
| 2004-09-13 | $9.74 | $9.74 | 1,197,441 | — | — |
| 2004-09-10 | $9.60 | $9.60 | 896,906 | — | — |
| 2004-09-09 | $9.50 | $9.50 | 1,117,684 | — | — |
| 2004-09-08 | $9.36 | $9.36 | 997,487 | — | — |
| 2004-09-07 | $9.14 | $9.14 | 226,161 | — | — |
| 2004-09-03 | $9.09 | $9.09 | 1,276,123 | — | — |
| 2004-09-02 | $9.55 | $9.55 | 2,130,175 | — | — |
| 2004-09-01 | $9.24 | $9.24 | 2,958,443 | — | — |
| 2004-08-31 | $8.46 | $8.46 | 1,259,922 | — | — |
| 2004-08-30 | $8.49 | $8.49 | 2,489,826 | — | — |
| 2004-08-27 | $8.19 | $8.19 | 869,621 | — | — |
| 2004-08-26 | $7.91 | $7.91 | 395,415 | — | — |
| 2004-08-25 | $7.95 | $7.95 | 1,321,905 | — | — |
| 2004-08-24 | $7.82 | $7.82 | 579,302 | — | — |
| 2004-08-23 | $8.05 | $8.05 | 554,417 | — | — |
| 2004-08-20 | $7.93 | $7.93 | 921,891 | — | — |
| 2004-08-19 | $7.86 | $7.86 | 985,675 | — | — |
| 2004-08-18 | $7.87 | $7.87 | 861,211 | — | — |
| 2004-08-17 | $7.71 | $7.71 | 778,303 | — | — |
| 2004-08-16 | $7.26 | $7.26 | 292,062 | — | — |
| 2004-08-13 | $7.09 | $7.09 | 192,865 | — | — |
| 2004-08-12 | $7.18 | $7.18 | 309,567 | — | — |
| 2004-08-11 | $7.19 | $7.19 | 579,198 | — | — |
| 2004-08-10 | $7.16 | $7.16 | 360,487 | — | — |
| 2004-08-09 | $6.88 | $6.88 | 246,528 | — | — |
| 2004-08-06 | $6.95 | $6.95 | 321,279 | — | — |
| 2004-08-05 | $7.32 | $7.32 | 204,590 | — | — |
| 2004-08-04 | $7.42 | $7.42 | 186,569 | — | — |
| 2004-08-03 | $7.41 | $7.41 | 565,749 | — | — |
| 2004-08-02 | $7.45 | $7.45 | 548,355 | — | — |
| 2004-07-30 | $7.56 | $7.56 | 389,149 | — | — |
| 2004-07-29 | $7.45 | $7.45 | 527,723 | — | — |
| 2004-07-28 | $7.41 | $7.41 | 686,324 | — | — |
| 2004-07-27 | $7.61 | $7.61 | 415,257 | — | — |
| 2004-07-26 | $7.72 | $7.72 | 1,282,168 | — | — |
| 2004-07-23 | $7.69 | $7.69 | 874,478 | — | — |
| 2004-07-22 | $7.57 | $7.57 | 1,022,720 | — | — |
| 2004-07-21 | $7.60 | $7.60 | 892,132 | — | — |
| 2004-07-20 | $7.64 | $7.64 | 2,879,332 | — | — |
| 2004-07-19 | $7.63 | $7.63 | 1,325,671 | — | — |
| 2004-07-16 | $7.78 | $7.78 | 2,492,845 | — | — |
| 2004-07-15 | $6.91 | $6.91 | 1,883,038 | — | — |
| 2004-07-14 | $6.92 | $6.92 | 674,779 | — | — |
| 2004-07-13 | $7.04 | $7.04 | 886,023 | — | — |
| 2004-07-12 | $6.87 | $6.87 | 513,984 | — | — |
| 2004-07-09 | $7.07 | $7.07 | 560,683 | — | — |
| 2004-07-08 | $7.00 | $7.00 | 419,766 | — | — |
| 2004-07-07 | $7.31 | $7.31 | 1,278,790 | — | — |
| 2004-07-06 | $6.85 | $6.85 | 846,440 | — | — |
| 2004-07-02 | $7.13 | $7.13 | 1,005,667 | — | — |
| 2004-07-01 | $7.46 | $7.46 | 719,652 | — | — |
| 2004-06-30 | $7.82 | $7.82 | 797,608 | — | — |
| 2004-06-29 | $7.90 | $7.90 | 309,712 | — | — |
| 2004-06-28 | $7.81 | $7.81 | 408,726 | — | — |
| 2004-06-25 | $8.02 | $8.02 | 2,823,403 | — | — |
| 2004-06-24 | $8.21 | $8.21 | 296,783 | — | — |
| 2004-06-23 | $8.25 | $8.25 | 440,686 | — | — |
| 2004-06-22 | $8.21 | $8.21 | 391,687 | — | — |
| 2004-06-21 | $8.21 | $8.21 | 659,796 | — | — |
| 2004-06-18 | $8.23 | $8.23 | 467,050 | — | — |
| 2004-06-17 | $8.22 | $8.22 | 604,100 | — | — |
| 2004-06-16 | $8.11 | $8.11 | 646,725 | — | — |
| 2004-06-15 | $8.09 | $8.09 | 386,452 | — | — |
| 2004-06-14 | $8.10 | $8.10 | 231,281 | — | — |
| 2004-06-10 | $8.28 | $8.28 | 511,812 | — | — |
| 2004-06-09 | $8.26 | $8.26 | 692,049 | — | — |
| 2004-06-08 | $8.25 | $8.25 | 1,041,687 | — | — |
| 2004-06-07 | $8.05 | $8.05 | 2,088,365 | — | — |
| 2004-06-04 | $7.21 | $7.21 | 251,104 | — | — |
| 2004-06-03 | $7.32 | $7.32 | 373,305 | — | — |
| 2004-06-02 | $7.50 | $7.50 | 100,225 | — | — |
| 2004-06-01 | $7.64 | $7.64 | 147,804 | — | — |
| 2004-05-28 | $7.64 | $7.64 | 209,516 | — | — |
| 2004-05-27 | $7.82 | $7.82 | 589,951 | — | — |
| 2004-05-26 | $7.78 | $7.78 | 236,911 | — | — |
| 2004-05-25 | $7.71 | $7.71 | 671,739 | — | — |
| 2004-05-24 | $7.72 | $7.72 | 722,386 | — | — |
| 2004-05-21 | $7.64 | $7.64 | 183,495 | — | — |
| 2004-05-20 | $7.57 | $7.57 | 216,650 | — | — |
| 2004-05-19 | $7.75 | $7.75 | 480,304 | — | — |
| 2004-05-18 | $7.47 | $7.47 | 459,255 | — | — |
| 2004-05-17 | $7.65 | $7.65 | 196,741 | — | — |
| 2004-05-14 | $7.92 | $7.92 | 206,614 | — | — |
| 2004-05-13 | $8.20 | $8.20 | 177,825 | — | — |
| 2004-05-12 | $8.33 | $8.33 | 311,833 | — | — |
| 2004-05-11 | $8.22 | $8.22 | 575,120 | — | — |
| 2004-05-10 | $7.94 | $7.94 | 629,517 | — | — |
| 2004-05-07 | $8.12 | $8.12 | 267,199 | — | — |
| 2004-05-06 | $8.60 | $8.60 | 307,188 | — | — |
| 2004-05-05 | $8.55 | $8.55 | 332,255 | — | — |
| 2004-05-04 | $8.64 | $8.64 | 854,224 | — | — |
| 2004-05-03 | $8.14 | $8.14 | 144,456 | — | — |
| 2004-04-30 | $7.69 | $7.69 | 206,508 | — | — |
| 2004-04-29 | $8.16 | $8.16 | 205,244 | — | — |
| 2004-04-28 | $8.22 | $8.22 | 443,424 | — | — |
| 2004-04-27 | $8.19 | $8.19 | 691,107 | — | — |
| 2004-04-26 | $8.19 | $8.19 | 449,937 | — | — |
| 2004-04-23 | $8.13 | $8.13 | 436,410 | — | — |
| 2004-04-22 | $7.87 | $7.87 | 118,082 | — | — |
| 2004-04-21 | $7.64 | $7.64 | 325,254 | — | — |
| 2004-04-20 | $7.30 | $7.30 | 437,593 | — | — |
| 2004-04-19 | $7.16 | $7.16 | 351,263 | — | — |
| 2004-04-16 | $7.13 | $7.13 | 289,137 | — | — |
| 2004-04-15 | $7.51 | $7.51 | 228,777 | — | — |
| 2004-04-14 | $7.64 | $7.64 | 141,922 | — | — |
| 2004-04-13 | $7.56 | $7.56 | 350,655 | — | — |
| 2004-04-12 | $8.03 | $8.03 | 75,084 | — | — |
| 2004-04-08 | $7.99 | $7.99 | 181,056 | — | — |
| 2004-04-07 | $7.95 | $7.95 | 81,917 | — | — |
| 2004-04-06 | $8.05 | $8.05 | 120,694 | — | — |
| 2004-04-05 | $8.10 | $8.10 | 239,762 | — | — |
| 2004-04-02 | $8.03 | $8.03 | 375,730 | — | — |
| 2004-04-01 | $8.00 | $8.00 | 128,920 | — | — |
| 2004-03-31 | $7.93 | $7.93 | 118,785 | — | — |
| 2004-03-30 | $7.96 | $7.96 | 214,246 | — | — |
| 2004-03-29 | $8.03 | $8.03 | 341,172 | — | — |
| 2004-03-26 | $8.00 | $8.00 | 2,789,601 | — | — |
| 2004-03-25 | $8.00 | $8.00 | 130,882 | — | — |
| 2004-03-24 | $7.93 | $7.93 | 180,635 | — | — |
| 2004-03-23 | $7.99 | $7.99 | 128,236 | — | — |
| 2004-03-22 | $7.93 | $7.93 | 93,729 | — | — |
| 2004-03-19 | $8.07 | $8.07 | 141,653 | — | — |
| 2004-03-18 | $8.04 | $8.04 | 55,730 | — | — |
| 2004-03-17 | $8.14 | $8.14 | 131,260 | — | — |
| 2004-03-16 | $8.15 | $8.15 | 219,550 | — | — |
| 2004-03-15 | $8.21 | $8.21 | 185,310 | — | — |
| 2004-03-12 | $8.09 | $8.09 | 36,950 | — | — |
| 2004-03-11 | $8.03 | $8.03 | 63,910 | — | — |
| 2004-03-10 | $8.15 | $8.15 | 227,801 | — | — |
| 2004-03-09 | $7.94 | $7.94 | 429,450 | — | — |
| 2004-03-08 | $8.03 | $8.03 | 287,097 | — | — |
| 2004-03-05 | $8.18 | $8.18 | 87,960 | — | — |
| 2004-03-04 | $8.25 | $8.25 | 71,658 | — | — |
| 2004-03-03 | $8.38 | $8.38 | 91,926 | — | — |
| 2004-03-02 | $8.60 | $8.60 | 69,518 | — | — |
| 2004-03-01 | $8.61 | $8.61 | 48,119 | — | — |
| 2004-02-27 | $8.42 | $8.42 | 72,692 | — | — |
| 2004-02-26 | $8.43 | $8.43 | 74,023 | — | — |
| 2004-02-25 | $8.36 | $8.36 | 126,829 | — | — |
| 2004-02-24 | $7.93 | $7.93 | 201,481 | — | — |
| 2004-02-23 | $7.86 | $7.86 | 452,843 | — | — |
| 2004-02-20 | $8.61 | $8.61 | 93,591 | — | — |
| 2004-02-19 | $9.41 | $9.41 | 64,799 | — | — |
| 2004-02-18 | $9.53 | $9.53 | 413,751 | — | — |
| 2004-02-17 | $9.68 | $9.68 | 130,732 | — | — |
| 2004-02-13 | $9.41 | $9.41 | 217,141 | — | — |
| 2004-02-12 | $9.20 | $9.20 | 194,839 | — | — |
| 2004-02-11 | $9.34 | $9.34 | 337,206 | — | — |
| 2004-02-10 | $9.12 | $9.12 | 337,338 | — | — |
| 2004-02-09 | $8.88 | $8.88 | 270,117 | — | — |
| 2004-02-06 | $8.65 | $8.65 | 724,813 | — | — |
| 2004-02-05 | $8.14 | $8.14 | 603,377 | — | — |
| 2004-02-04 | $7.70 | $7.70 | 61,907 | — | — |
| 2004-02-03 | $7.82 | $7.82 | 371,320 | — | — |
| 2004-02-02 | $7.81 | $7.81 | 343,988 | — | — |
| 2004-01-30 | $7.82 | $7.82 | 564,301 | — | — |
| 2004-01-29 | $7.44 | $7.44 | 310,112 | — | — |
| 2004-01-28 | $7.49 | $7.49 | 406,204 | — | — |
| 2004-01-27 | $8.34 | $8.34 | 312,500 | — | — |
| 2004-01-26 | $8.45 | $8.45 | 187,661 | — | — |
| 2004-01-23 | $8.57 | $8.57 | 107,321 | — | — |
| 2004-01-22 | $8.41 | $8.41 | 216,682 | — | — |
| 2004-01-21 | $8.60 | $8.60 | 438,519 | — | — |
| 2004-01-20 | $8.81 | $8.81 | 577,780 | — | — |
| 2004-01-16 | $8.47 | $8.47 | 649,083 | — | — |
| 2004-01-15 | $8.32 | $8.32 | 496,627 | — | — |
| 2004-01-14 | $7.84 | $7.84 | 1,109,695 | — | — |
| 2004-01-13 | $7.38 | $7.38 | 875,273 | — | — |
| 2004-01-12 | $7.72 | $7.72 | 305,939 | — | — |
| 2004-01-09 | $7.41 | $7.41 | 284,589 | — | — |
| 2004-01-08 | $7.94 | $7.94 | 325,931 | — | — |
| 2004-01-07 | $8.15 | $8.15 | 359,215 | — | — |
| 2004-01-06 | $8.17 | $8.17 | 201,720 | — | — |
| 2004-01-05 | $8.40 | $8.40 | 121,481 | — | — |
| 2004-01-02 | $8.36 | $8.36 | 104,205 | — | — |