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
- 1995-11-17 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 | $9.13 | $9.13 | 224,800 | — | — |
| 2004-12-30 | $9.13 | $9.13 | 205,000 | — | — |
| 2004-12-29 | $9.12 | $9.12 | 253,200 | — | — |
| 2004-12-28 | $9.05 | $9.05 | 355,000 | — | — |
| 2004-12-27 | $8.64 | $8.64 | 314,800 | — | — |
| 2004-12-23 | $8.60 | $8.60 | 249,800 | — | — |
| 2004-12-22 | $8.58 | $8.58 | 510,500 | — | — |
| 2004-12-21 | $8.58 | $8.58 | 623,000 | — | — |
| 2004-12-20 | $8.48 | $8.48 | 574,900 | — | — |
| 2004-12-17 | $8.64 | $8.64 | 978,900 | — | — |
| 2004-12-16 | $8.52 | $8.52 | 558,900 | — | — |
| 2004-12-15 | $8.33 | $8.33 | 459,200 | — | — |
| 2004-12-14 | $8.23 | $8.23 | 237,400 | — | — |
| 2004-12-13 | $8.20 | $8.20 | 573,200 | — | — |
| 2004-12-10 | $7.99 | $7.99 | 566,900 | — | — |
| 2004-12-09 | $8.06 | $8.06 | 715,100 | — | — |
| 2004-12-08 | $7.92 | $7.92 | 616,700 | — | — |
| 2004-12-07 | $8.04 | $8.04 | 681,200 | — | — |
| 2004-12-06 | $8.50 | $8.50 | 586,300 | — | — |
| 2004-12-03 | $8.67 | $8.67 | 910,500 | — | — |
| 2004-12-02 | $8.52 | $8.52 | 446,900 | — | — |
| 2004-12-01 | $8.62 | $8.62 | 384,400 | — | — |
| 2004-11-30 | $8.55 | $8.55 | 238,400 | — | — |
| 2004-11-29 | $8.74 | $8.74 | 344,600 | — | — |
| 2004-11-26 | $8.60 | $8.60 | 110,300 | — | — |
| 2004-11-24 | $8.60 | $8.60 | 319,300 | — | — |
| 2004-11-23 | $8.45 | $8.45 | 316,300 | — | — |
| 2004-11-22 | $8.73 | $8.73 | 252,100 | — | — |
| 2004-11-19 | $8.52 | $8.52 | 488,100 | — | — |
| 2004-11-18 | $9.29 | $9.29 | 198,200 | — | — |
| 2004-11-17 | $9.41 | $9.41 | 308,600 | — | — |
| 2004-11-16 | $9.15 | $9.15 | 266,000 | — | — |
| 2004-11-15 | $9.38 | $9.38 | 507,700 | — | — |
| 2004-11-12 | $9.26 | $9.26 | 503,700 | — | — |
| 2004-11-11 | $9.25 | $9.25 | 574,200 | — | — |
| 2004-11-10 | $9.45 | $9.45 | 149,200 | — | — |
| 2004-11-09 | $9.67 | $9.67 | 241,300 | — | — |
| 2004-11-08 | $9.74 | $9.74 | 334,200 | — | — |
| 2004-11-05 | $9.89 | $9.89 | 230,900 | — | — |
| 2004-11-04 | $9.83 | $9.83 | 248,000 | — | — |
| 2004-11-03 | $9.90 | $9.90 | 236,700 | — | — |
| 2004-11-02 | $9.97 | $9.97 | 259,900 | — | — |
| 2004-11-01 | $10.01 | $10.01 | 349,900 | — | — |
| 2004-10-29 | $9.86 | $9.86 | 517,400 | — | — |
| 2004-10-28 | $10.06 | $10.06 | 209,500 | — | — |
| 2004-10-27 | $10.12 | $10.12 | 243,200 | — | — |
| 2004-10-26 | $9.57 | $9.57 | 227,600 | — | — |
| 2004-10-25 | $9.86 | $9.86 | 370,400 | — | — |
| 2004-10-22 | $9.87 | $9.87 | 653,000 | — | — |
| 2004-10-21 | $10.97 | $10.97 | 254,600 | — | — |
| 2004-10-20 | $10.35 | $10.35 | 318,200 | — | — |
| 2004-10-19 | $10.37 | $10.37 | 639,100 | — | — |
| 2004-10-18 | $9.98 | $9.98 | 319,400 | — | — |
| 2004-10-15 | $9.79 | $9.79 | 248,600 | — | — |
| 2004-10-14 | $9.86 | $9.86 | 347,200 | — | — |
| 2004-10-13 | $10.14 | $10.14 | 460,000 | — | — |
| 2004-10-12 | $9.91 | $9.91 | 265,500 | — | — |
| 2004-10-11 | $10.07 | $10.07 | 648,000 | — | — |
| 2004-10-08 | $9.98 | $9.98 | 270,100 | — | — |
| 2004-10-07 | $10.47 | $10.47 | 251,900 | — | — |
| 2004-10-06 | $10.58 | $10.58 | 326,700 | — | — |
| 2004-10-05 | $10.72 | $10.72 | 303,600 | — | — |
| 2004-10-04 | $10.78 | $10.78 | 573,600 | — | — |
| 2004-10-01 | $10.19 | $10.19 | 546,300 | — | — |
| 2004-09-30 | $9.29 | $9.29 | 390,000 | — | — |
| 2004-09-29 | $9.45 | $9.45 | 590,900 | — | — |
| 2004-09-28 | $9.26 | $9.26 | 131,300 | — | — |
| 2004-09-27 | $9.14 | $9.14 | 114,100 | — | — |
| 2004-09-24 | $9.22 | $9.22 | 150,100 | — | — |
| 2004-09-23 | $9.62 | $9.62 | 103,900 | — | — |
| 2004-09-22 | $9.45 | $9.45 | 314,100 | — | — |
| 2004-09-21 | $10.27 | $10.27 | 173,600 | — | — |
| 2004-09-20 | $9.91 | $9.91 | 185,900 | — | — |
| 2004-09-17 | $10.06 | $10.06 | 338,300 | — | — |
| 2004-09-16 | $9.94 | $9.94 | 162,300 | — | — |
| 2004-09-15 | $9.82 | $9.82 | 174,900 | — | — |
| 2004-09-14 | $10.30 | $10.30 | 199,700 | — | — |
| 2004-09-13 | $10.36 | $10.36 | 314,100 | — | — |
| 2004-09-10 | $9.78 | $9.78 | 324,500 | — | — |
| 2004-09-09 | $9.47 | $9.47 | 254,600 | — | — |
| 2004-09-08 | $8.94 | $8.94 | 183,500 | — | — |
| 2004-09-07 | $8.97 | $8.97 | 261,700 | — | — |
| 2004-09-03 | $8.94 | $8.94 | 329,900 | — | — |
| 2004-09-02 | $9.73 | $9.73 | 133,600 | — | — |
| 2004-09-01 | $9.80 | $9.80 | 234,900 | — | — |
| 2004-08-31 | $9.76 | $9.76 | 199,600 | — | — |
| 2004-08-30 | $9.87 | $9.87 | 168,600 | — | — |
| 2004-08-27 | $10.24 | $10.24 | 180,000 | — | — |
| 2004-08-26 | $9.97 | $9.97 | 254,300 | — | — |
| 2004-08-25 | $9.99 | $9.99 | 309,800 | — | — |
| 2004-08-24 | $9.85 | $9.85 | 181,400 | — | — |
| 2004-08-23 | $10.08 | $10.08 | 207,600 | — | — |
| 2004-08-20 | $9.87 | $9.87 | 236,500 | — | — |
| 2004-08-19 | $9.77 | $9.77 | 589,300 | — | — |
| 2004-08-18 | $10.03 | $10.03 | 324,200 | — | — |
| 2004-08-17 | $9.76 | $9.76 | 396,700 | — | — |
| 2004-08-16 | $9.11 | $9.11 | 149,900 | — | — |
| 2004-08-13 | $8.94 | $8.94 | 150,300 | — | — |
| 2004-08-12 | $8.87 | $8.87 | 257,500 | — | — |
| 2004-08-11 | $9.16 | $9.16 | 325,800 | — | — |
| 2004-08-10 | $9.55 | $9.55 | 187,300 | — | — |
| 2004-08-09 | $9.40 | $9.40 | 205,500 | — | — |
| 2004-08-06 | $9.27 | $9.27 | 306,800 | — | — |
| 2004-08-05 | $9.65 | $9.65 | 236,800 | — | — |
| 2004-08-04 | $9.90 | $9.90 | 263,500 | — | — |
| 2004-08-03 | $9.59 | $9.59 | 541,200 | — | — |
| 2004-08-02 | $9.87 | $9.87 | 462,100 | — | — |
| 2004-07-30 | $9.86 | $9.86 | 305,900 | — | — |
| 2004-07-29 | $9.88 | $9.88 | 345,700 | — | — |
| 2004-07-28 | $9.25 | $9.25 | 603,600 | — | — |
| 2004-07-27 | $9.35 | $9.35 | 576,000 | — | — |
| 2004-07-26 | $8.95 | $8.95 | 842,200 | — | — |
| 2004-07-23 | $8.78 | $8.78 | 749,400 | — | — |
| 2004-07-22 | $8.96 | $8.96 | 2,668,600 | — | — |
| 2004-07-21 | $11.11 | $11.11 | 1,078,900 | — | — |
| 2004-07-20 | $12.80 | $12.80 | 347,000 | — | — |
| 2004-07-19 | $12.41 | $12.41 | 458,700 | — | — |
| 2004-07-16 | $12.33 | $12.33 | 314,100 | — | — |
| 2004-07-15 | $12.68 | $12.68 | 275,500 | — | — |
| 2004-07-14 | $12.42 | $12.42 | 381,100 | — | — |
| 2004-07-13 | $12.64 | $12.64 | 447,300 | — | — |
| 2004-07-12 | $13.00 | $13.00 | 876,100 | — | — |
| 2004-07-09 | $13.99 | $13.99 | 202,700 | — | — |
| 2004-07-08 | $13.78 | $13.78 | 312,900 | — | — |
| 2004-07-07 | $13.96 | $13.96 | 423,300 | — | — |
| 2004-07-06 | $14.04 | $14.04 | 425,700 | — | — |
| 2004-07-02 | $15.12 | $15.12 | 426,000 | — | — |
| 2004-07-01 | $15.32 | $15.32 | 444,900 | — | — |
| 2004-06-30 | $15.72 | $15.72 | 386,600 | — | — |
| 2004-06-29 | $15.30 | $15.30 | 240,200 | — | — |
| 2004-06-28 | $14.89 | $14.89 | 205,700 | — | — |
| 2004-06-25 | $14.98 | $14.98 | 416,600 | — | — |
| 2004-06-24 | $14.51 | $14.51 | 359,400 | — | — |
| 2004-06-23 | $14.66 | $14.66 | 281,600 | — | — |
| 2004-06-22 | $14.29 | $14.29 | 378,500 | — | — |
| 2004-06-21 | $14.00 | $14.00 | 124,200 | — | — |
| 2004-06-18 | $14.17 | $14.17 | 273,500 | — | — |
| 2004-06-17 | $14.32 | $14.32 | 259,400 | — | — |
| 2004-06-16 | $14.64 | $14.64 | 215,000 | — | — |
| 2004-06-15 | $14.81 | $14.81 | 214,500 | — | — |
| 2004-06-14 | $14.67 | $14.67 | 399,400 | — | — |
| 2004-06-10 | $15.29 | $15.29 | 358,100 | — | — |
| 2004-06-09 | $15.66 | $15.66 | 381,300 | — | — |
| 2004-06-08 | $15.82 | $15.82 | 277,600 | — | — |
| 2004-06-07 | $15.71 | $15.71 | 205,200 | — | — |
| 2004-06-04 | $15.24 | $15.24 | 384,800 | — | — |
| 2004-06-03 | $14.51 | $14.51 | 302,800 | — | — |
| 2004-06-02 | $14.95 | $14.95 | 292,700 | — | — |
| 2004-06-01 | $15.38 | $15.38 | 272,900 | — | — |
| 2004-05-28 | $15.30 | $15.30 | 264,600 | — | — |
| 2004-05-27 | $14.90 | $14.90 | 304,700 | — | — |
| 2004-05-26 | $15.17 | $15.17 | 649,000 | — | — |
| 2004-05-25 | $14.38 | $14.38 | 515,000 | — | — |
| 2004-05-24 | $13.92 | $13.92 | 310,000 | — | — |
| 2004-05-21 | $13.69 | $13.69 | 391,800 | — | — |
| 2004-05-20 | $13.54 | $13.54 | 279,600 | — | — |
| 2004-05-19 | $13.81 | $13.81 | 551,700 | — | — |
| 2004-05-18 | $13.53 | $13.53 | 502,600 | — | — |
| 2004-05-17 | $12.87 | $12.87 | 486,000 | — | — |
| 2004-05-14 | $12.83 | $12.83 | 517,400 | — | — |
| 2004-05-13 | $13.33 | $13.33 | 420,800 | — | — |
| 2004-05-12 | $13.58 | $13.58 | 605,700 | — | — |
| 2004-05-11 | $14.21 | $14.21 | 262,200 | — | — |
| 2004-05-10 | $13.56 | $13.56 | 313,000 | — | — |
| 2004-05-07 | $13.78 | $13.78 | 802,800 | — | — |
| 2004-05-06 | $14.06 | $14.06 | 394,000 | — | — |
| 2004-05-05 | $14.40 | $14.40 | 690,100 | — | — |
| 2004-05-04 | $14.07 | $14.07 | 413,500 | — | — |
| 2004-05-03 | $13.53 | $13.53 | 412,800 | — | — |
| 2004-04-30 | $13.24 | $13.24 | 605,900 | — | — |
| 2004-04-29 | $13.66 | $13.66 | 503,300 | — | — |
| 2004-04-28 | $14.69 | $14.69 | 618,800 | — | — |
| 2004-04-27 | $14.36 | $14.36 | 1,241,700 | — | — |
| 2004-04-26 | $14.95 | $14.95 | 600,000 | — | — |
| 2004-04-23 | $15.55 | $15.55 | 515,500 | — | — |
| 2004-04-22 | $15.52 | $15.52 | 646,300 | — | — |
| 2004-04-21 | $15.66 | $15.66 | 579,400 | — | — |
| 2004-04-20 | $15.23 | $15.23 | 959,400 | — | — |
| 2004-04-19 | $15.54 | $15.54 | 1,641,000 | — | — |
| 2004-04-16 | $15.07 | $15.07 | 5,052,300 | — | — |
| 2004-04-15 | $20.27 | $20.27 | 627,800 | — | — |
| 2004-04-14 | $20.81 | $20.81 | 320,900 | — | — |
| 2004-04-13 | $21.55 | $21.55 | 388,800 | — | — |
| 2004-04-12 | $22.10 | $22.10 | 342,000 | — | — |
| 2004-04-08 | $21.93 | $21.93 | 501,300 | — | — |
| 2004-04-07 | $22.23 | $22.23 | 340,200 | — | — |
| 2004-04-06 | $22.10 | $22.10 | 400,700 | — | — |
| 2004-04-05 | $23.07 | $23.07 | 528,800 | — | — |
| 2004-04-02 | $22.34 | $22.34 | 903,700 | — | — |
| 2004-04-01 | $20.60 | $20.60 | 668,300 | — | — |
| 2004-03-31 | $20.39 | $20.39 | 378,000 | — | — |
| 2004-03-30 | $20.50 | $20.50 | 262,100 | — | — |
| 2004-03-29 | $20.31 | $20.31 | 665,100 | — | — |
| 2004-03-26 | $19.71 | $19.71 | 1,033,100 | — | — |
| 2004-03-25 | $19.88 | $19.88 | 643,800 | — | — |
| 2004-03-24 | $19.19 | $19.19 | 736,400 | — | — |
| 2004-03-23 | $19.13 | $19.13 | 650,500 | — | — |
| 2004-03-22 | $19.62 | $19.62 | 571,400 | — | — |
| 2004-03-19 | $20.16 | $20.16 | 811,400 | — | — |
| 2004-03-18 | $20.45 | $20.45 | 735,000 | — | — |
| 2004-03-17 | $20.34 | $20.34 | 328,300 | — | — |
| 2004-03-16 | $19.84 | $19.84 | 441,700 | — | — |
| 2004-03-15 | $19.59 | $19.59 | 614,700 | — | — |
| 2004-03-12 | $20.83 | $20.83 | 362,700 | — | — |
| 2004-03-11 | $19.87 | $19.87 | 627,400 | — | — |
| 2004-03-10 | $20.13 | $20.13 | 564,800 | — | — |
| 2004-03-09 | $20.66 | $20.66 | 545,100 | — | — |
| 2004-03-08 | $21.29 | $21.29 | 526,200 | — | — |
| 2004-03-05 | $22.08 | $22.08 | 725,400 | — | — |
| 2004-03-04 | $22.49 | $22.49 | 440,900 | — | — |
| 2004-03-03 | $21.77 | $21.77 | 499,500 | — | — |
| 2004-03-02 | $22.62 | $22.62 | 473,900 | — | — |
| 2004-03-01 | $22.67 | $22.67 | 441,100 | — | — |
| 2004-02-27 | $21.75 | $21.75 | 357,800 | — | — |
| 2004-02-26 | $22.46 | $22.46 | 401,700 | — | — |
| 2004-02-25 | $21.96 | $21.96 | 388,800 | — | — |
| 2004-02-24 | $21.62 | $21.62 | 505,100 | — | — |
| 2004-02-23 | $21.96 | $21.96 | 730,100 | — | — |
| 2004-02-20 | $23.28 | $23.28 | 493,600 | — | — |
| 2004-02-19 | $23.47 | $23.47 | 883,500 | — | — |
| 2004-02-18 | $23.92 | $23.92 | 611,600 | — | — |
| 2004-02-17 | $23.44 | $23.44 | 919,700 | — | — |
| 2004-02-13 | $22.36 | $22.36 | 3,892,100 | — | — |
| 2004-02-12 | $21.58 | $21.58 | 819,500 | — | — |
| 2004-02-11 | $22.30 | $22.30 | 663,800 | — | — |
| 2004-02-10 | $22.20 | $22.20 | 264,400 | — | — |
| 2004-02-09 | $21.57 | $21.57 | 260,100 | — | — |
| 2004-02-06 | $22.05 | $22.05 | 397,500 | — | — |
| 2004-02-05 | $20.70 | $20.70 | 474,900 | — | — |
| 2004-02-04 | $20.56 | $20.56 | 624,700 | — | — |
| 2004-02-03 | $21.47 | $21.47 | 655,700 | — | — |
| 2004-02-02 | $21.68 | $21.68 | 566,000 | — | — |
| 2004-01-30 | $22.38 | $22.38 | 582,500 | — | — |
| 2004-01-29 | $21.45 | $21.45 | 1,578,600 | — | — |
| 2004-01-28 | $22.68 | $22.68 | 1,334,500 | — | — |
| 2004-01-27 | $23.52 | $23.52 | 739,600 | — | — |
| 2004-01-26 | $25.27 | $25.27 | 293,400 | — | — |
| 2004-01-23 | $24.67 | $24.67 | 690,700 | — | — |
| 2004-01-22 | $25.58 | $25.58 | 374,900 | — | — |
| 2004-01-21 | $26.78 | $26.78 | 315,400 | — | — |
| 2004-01-20 | $27.50 | $27.50 | 416,800 | — | — |
| 2004-01-16 | $27.39 | $27.39 | 658,700 | — | — |
| 2004-01-15 | $27.43 | $27.43 | 471,800 | — | — |
| 2004-01-14 | $27.00 | $27.00 | 228,100 | — | — |
| 2004-01-13 | $27.05 | $27.05 | 327,500 | — | — |
| 2004-01-12 | $27.80 | $27.80 | 458,800 | — | — |
| 2004-01-09 | $27.20 | $27.20 | 536,500 | — | — |
| 2004-01-08 | $27.90 | $27.90 | 900,600 | — | — |
| 2004-01-07 | $28.19 | $28.19 | 636,700 | — | — |
| 2004-01-06 | $27.40 | $27.40 | 693,100 | — | — |
| 2004-01-05 | $26.99 | $26.99 | 548,500 | — | — |
| 2004-01-02 | $26.38 | $26.38 | 302,500 | — | — |