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
- 1984-04-24 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 | $12.11 | $15.68 | 329,700 | — | — |
| 2004-12-30 | $12.50 | $16.18 | 331,800 | — | — |
| 2004-12-29 | $12.53 | $16.22 | 727,200 | — | — |
| 2004-12-28 | $12.45 | $16.12 | 456,900 | — | — |
| 2004-12-27 | $12.79 | $16.56 | 796,800 | — | — |
| 2004-12-23 | $11.93 | $15.45 | 411,150 | — | — |
| 2004-12-22 | $12.33 | $15.96 | 375,000 | — | — |
| 2004-12-21 | $12.87 | $16.66 | 200,100 | — | — |
| 2004-12-20 | $12.79 | $16.56 | 624,600 | — | — |
| 2004-12-17 | $12.50 | $16.18 | 610,050 | — | — |
| 2004-12-16 | $13.05 | $16.89 | 907,950 | — | — |
| 2004-12-15 | $14.19 | $18.37 | 360,300 | — | — |
| 2004-12-14 | $14.37 | $18.60 | 194,100 | — | — |
| 2004-12-13 | $14.67 | $18.99 | 312,450 | — | — |
| 2004-12-10 | $14.67 | $18.99 | 310,350 | — | — |
| 2004-12-09 | $14.63 | $18.95 | 325,200 | — | — |
| 2004-12-08 | $14.61 | $18.92 | 616,800 | — | — |
| 2004-12-07 | $14.28 | $18.49 | 970,200 | — | — |
| 2004-12-06 | $15.82 | $20.48 | 676,650 | — | — |
| 2004-12-03 | $15.87 | $20.55 | 849,600 | — | — |
| 2004-12-02 | $16.33 | $21.15 | 2,197,800 | — | — |
| 2004-12-01 | $15.89 | $20.57 | 1,452,000 | — | — |
| 2004-11-30 | $15.37 | $19.90 | 523,500 | — | — |
| 2004-11-29 | $15.90 | $20.59 | 662,700 | — | — |
| 2004-11-26 | $16.19 | $20.97 | 1,288,650 | — | — |
| 2004-11-24 | $15.33 | $19.85 | 534,750 | — | — |
| 2004-11-23 | $15.57 | $20.16 | 792,750 | — | — |
| 2004-11-22 | $15.57 | $20.16 | 1,308,750 | — | — |
| 2004-11-19 | $16.15 | $20.91 | 1,178,850 | — | — |
| 2004-11-18 | $17.00 | $22.01 | 3,084,450 | — | — |
| 2004-11-17 | $15.58 | $20.17 | 2,587,500 | — | — |
| 2004-11-16 | $18.73 | $24.25 | 1,057,800 | — | — |
| 2004-11-15 | $19.44 | $25.17 | 1,034,400 | — | — |
| 2004-11-12 | $19.73 | $25.55 | 1,655,250 | — | — |
| 2004-11-11 | $20.08 | $26.00 | 1,898,700 | — | — |
| 2004-11-10 | $19.19 | $24.85 | 913,800 | — | — |
| 2004-11-09 | $19.00 | $24.60 | 2,091,750 | — | — |
| 2004-11-08 | $18.56 | $24.03 | 1,927,650 | — | — |
| 2004-11-05 | $20.11 | $26.04 | 2,947,650 | — | — |
| 2004-11-04 | $22.47 | $29.09 | 3,912,750 | — | — |
| 2004-11-03 | $22.04 | $28.54 | 3,273,000 | — | — |
| 2004-11-02 | $21.37 | $27.67 | 4,789,650 | — | — |
| 2004-11-01 | $22.61 | $29.27 | 5,766,900 | — | — |
| 2004-10-29 | $18.75 | $24.28 | 749,550 | — | — |
| 2004-10-28 | $18.56 | $24.03 | 2,036,250 | — | — |
| 2004-10-27 | $18.57 | $24.04 | 1,066,200 | — | — |
| 2004-10-26 | $18.67 | $24.17 | 1,481,100 | — | — |
| 2004-10-25 | $18.49 | $23.94 | 2,241,300 | — | — |
| 2004-10-22 | $18.95 | $24.54 | 5,577,000 | — | — |
| 2004-10-21 | $20.10 | $26.02 | 1,258,650 | — | — |
| 2004-10-20 | $20.53 | $26.58 | 1,803,750 | — | — |
| 2004-10-19 | $19.79 | $25.63 | 2,230,500 | — | — |
| 2004-10-18 | $20.63 | $26.71 | 5,070,150 | — | — |
| 2004-10-15 | $19.54 | $25.30 | 3,076,200 | — | — |
| 2004-10-14 | $19.18 | $24.83 | 4,514,400 | — | — |
| 2004-10-13 | $21.33 | $27.62 | 10,768,800 | — | — |
| 2004-10-12 | $19.29 | $24.97 | 7,876,200 | — | — |
| 2004-10-11 | $17.87 | $23.13 | 3,131,400 | — | — |
| 2004-10-08 | $18.35 | $23.76 | 4,709,550 | — | — |
| 2004-10-07 | $18.37 | $23.78 | 8,607,600 | — | — |
| 2004-10-06 | $18.50 | $23.95 | 15,086,400 | — | — |
| 2004-10-05 | $16.70 | $21.62 | 5,606,700 | — | — |
| 2004-10-04 | $14.55 | $18.84 | 3,081,600 | — | — |
| 2004-10-01 | $15.56 | $20.15 | 2,423,850 | — | — |
| 2004-09-30 | $15.63 | $20.24 | 3,469,350 | — | — |
| 2004-09-29 | $15.90 | $20.59 | 6,667,500 | — | — |
| 2004-09-28 | $15.45 | $20.00 | 11,530,650 | — | — |
| 2004-09-27 | $16.96 | $21.96 | 11,180,100 | — | — |
| 2004-09-24 | $14.51 | $18.78 | 6,897,600 | — | — |
| 2004-09-23 | $13.55 | $17.55 | 12,792,450 | — | — |
| 2004-09-22 | $12.34 | $15.98 | 12,616,950 | — | — |
| 2004-09-21 | $11.39 | $14.75 | 3,304,350 | — | — |
| 2004-09-20 | $12.69 | $16.43 | 4,311,300 | — | — |
| 2004-09-17 | $10.07 | $13.03 | 1,976,700 | — | — |
| 2004-09-16 | $9.22 | $11.94 | 304,050 | — | — |
| 2004-09-15 | $9.35 | $12.11 | 209,400 | — | — |
| 2004-09-14 | $9.47 | $12.26 | 556,350 | — | — |
| 2004-09-13 | $9.29 | $12.03 | 497,700 | — | — |
| 2004-09-10 | $9.49 | $12.29 | 2,056,050 | — | — |
| 2004-09-09 | $9.02 | $11.68 | 619,950 | — | — |
| 2004-09-08 | $9.02 | $11.68 | 2,649,150 | — | — |
| 2004-09-07 | $10.13 | $13.11 | 1,763,550 | — | — |
| 2004-09-03 | $7.96 | $10.31 | 155,250 | — | — |
| 2004-09-02 | $8.15 | $10.56 | 214,800 | — | — |
| 2004-09-01 | $8.19 | $10.60 | 161,250 | — | — |
| 2004-08-31 | $8.40 | $10.88 | 363,600 | — | — |
| 2004-08-30 | $8.49 | $11.00 | 237,000 | — | — |
| 2004-08-27 | $8.79 | $11.39 | 386,400 | — | — |
| 2004-08-26 | $8.94 | $11.57 | 1,447,950 | — | — |
| 2004-08-25 | $8.77 | $11.35 | 462,000 | — | — |
| 2004-08-24 | $9.07 | $11.75 | 1,139,250 | — | — |
| 2004-08-23 | $8.58 | $11.11 | 2,265,750 | — | — |
| 2004-08-20 | $8.67 | $11.22 | 1,618,950 | — | — |
| 2004-08-19 | $6.88 | $8.91 | 260,700 | — | — |
| 2004-08-18 | $7.32 | $9.48 | 184,050 | — | — |
| 2004-08-17 | $7.41 | $9.60 | 230,550 | — | — |
| 2004-08-16 | $7.73 | $10.00 | 164,100 | — | — |
| 2004-08-13 | $7.78 | $10.07 | 176,700 | — | — |
| 2004-08-12 | $7.93 | $10.27 | 105,900 | — | — |
| 2004-08-11 | $7.93 | $10.27 | 249,900 | — | — |
| 2004-08-10 | $7.87 | $10.19 | 328,950 | — | — |
| 2004-08-09 | $7.95 | $10.30 | 954,450 | — | — |
| 2004-08-06 | $7.71 | $9.99 | 353,850 | — | — |
| 2004-08-05 | $8.04 | $10.41 | 267,300 | — | — |
| 2004-08-04 | $8.26 | $10.69 | 441,000 | — | — |
| 2004-08-03 | $8.31 | $10.75 | 1,331,550 | — | — |
| 2004-08-02 | $8.36 | $10.82 | 1,883,550 | — | — |
| 2004-07-30 | $10.02 | $12.97 | 3,664,650 | — | — |
| 2004-07-29 | $10.80 | $13.98 | 1,387,650 | — | — |
| 2004-07-28 | $7.81 | $10.11 | 336,300 | — | — |
| 2004-07-27 | $8.33 | $10.78 | 383,700 | — | — |
| 2004-07-26 | $8.10 | $10.49 | 387,300 | — | — |
| 2004-07-23 | $8.69 | $11.25 | 300,150 | — | — |
| 2004-07-22 | $8.70 | $11.26 | 556,650 | — | — |
| 2004-07-21 | $9.45 | $12.24 | 779,250 | — | — |
| 2004-07-20 | $10.72 | $13.88 | 293,400 | — | — |
| 2004-07-19 | $10.99 | $14.22 | 637,200 | — | — |
| 2004-07-16 | $10.70 | $13.85 | 1,035,450 | — | — |
| 2004-07-15 | $11.01 | $14.25 | 1,469,250 | — | — |
| 2004-07-14 | $11.40 | $14.76 | 1,485,300 | — | — |
| 2004-07-13 | $11.45 | $14.82 | 2,719,650 | — | — |
| 2004-07-12 | $11.60 | $15.02 | 7,185,300 | — | — |
| 2004-07-09 | $12.59 | $16.31 | 3,677,700 | — | — |
| 2004-07-08 | $10.33 | $13.38 | 1,686,750 | — | — |
| 2004-07-07 | $10.70 | $13.85 | 6,459,300 | — | — |
| 2004-07-06 | $12.60 | $16.31 | 15,289,650 | — | — |
| 2004-07-02 | $8.51 | $11.02 | 1,189,350 | — | — |
| 2004-07-01 | $7.58 | $9.81 | 411,750 | — | — |
| 2004-06-30 | $8.40 | $10.88 | 882,600 | — | — |
| 2004-06-29 | $8.75 | $11.32 | 4,143,600 | — | — |
| 2004-06-28 | $7.53 | $9.75 | 1,685,250 | — | — |
| 2004-06-25 | $5.03 | $6.52 | 381,900 | — | — |
| 2004-06-24 | $3.51 | $4.55 | 900 | — | — |
| 2004-06-23 | $3.58 | $4.64 | 8,100 | — | — |
| 2004-06-22 | $3.59 | $4.64 | 5,700 | — | — |
| 2004-06-21 | $3.50 | $4.53 | 8,550 | — | — |
| 2004-06-18 | $3.47 | $4.50 | 1,050 | — | — |
| 2004-06-17 | $3.53 | $4.57 | 2,100 | — | — |
| 2004-06-16 | $3.51 | $4.55 | 3,300 | — | — |
| 2004-06-15 | $3.47 | $4.50 | 2,250 | — | — |
| 2004-06-14 | $3.47 | $4.50 | 4,800 | — | — |
| 2004-06-10 | $3.54 | $4.58 | 6,150 | — | — |
| 2004-06-09 | $3.50 | $4.53 | 0 | — | — |
| 2004-06-08 | $3.63 | $4.53 | 2,400 | — | — |
| 2004-06-07 | $3.57 | $4.45 | 0 | — | — |
| 2004-06-04 | $3.57 | $4.45 | 600 | — | — |
| 2004-06-03 | $3.50 | $4.37 | 2,700 | — | — |
| 2004-06-02 | $3.50 | $4.37 | 2,400 | — | — |
| 2004-06-01 | $3.37 | $4.21 | 3,300 | — | — |
| 2004-05-28 | $3.40 | $4.24 | 5,550 | — | — |
| 2004-05-27 | $3.31 | $4.12 | 8,400 | — | — |
| 2004-05-26 | $3.35 | $4.17 | 1,500 | — | — |
| 2004-05-25 | $3.43 | $4.27 | 5,400 | — | — |
| 2004-05-24 | $3.37 | $4.20 | 3,750 | — | — |
| 2004-05-21 | $3.33 | $4.16 | 0 | — | — |
| 2004-05-20 | $3.33 | $4.16 | 5,550 | — | — |
| 2004-05-19 | $3.33 | $4.15 | 900 | — | — |
| 2004-05-18 | $3.42 | $4.27 | 150 | — | — |
| 2004-05-17 | $3.43 | $4.27 | 10,050 | — | — |
| 2004-05-14 | $3.60 | $4.49 | 1,200 | — | — |
| 2004-05-13 | $3.66 | $4.56 | 1,500 | — | — |
| 2004-05-12 | $3.64 | $4.54 | 8,550 | — | — |
| 2004-05-11 | $3.69 | $4.60 | 12,750 | — | — |
| 2004-05-10 | $3.61 | $4.50 | 6,000 | — | — |
| 2004-05-07 | $3.66 | $4.56 | 0 | — | — |
| 2004-05-06 | $3.66 | $4.56 | 0 | — | — |
| 2004-05-05 | $3.66 | $4.56 | 0 | — | — |
| 2004-05-04 | $3.66 | $4.56 | 2,550 | — | — |
| 2004-05-03 | $3.57 | $4.46 | 0 | — | — |
| 2004-04-30 | $3.57 | $4.46 | 0 | — | — |
| 2004-04-29 | $3.57 | $4.46 | 1,950 | — | — |
| 2004-04-28 | $3.57 | $4.45 | 3,600 | — | — |
| 2004-04-27 | $3.57 | $4.46 | 4,350 | — | — |
| 2004-04-26 | $3.67 | $4.58 | 4,800 | — | — |
| 2004-04-23 | $3.67 | $4.57 | 6,150 | — | — |
| 2004-04-22 | $3.83 | $4.78 | 9,150 | — | — |
| 2004-04-21 | $3.87 | $4.83 | 3,600 | — | — |
| 2004-04-20 | $3.75 | $4.68 | 0 | — | — |
| 2004-04-19 | $3.75 | $4.68 | 2,550 | — | — |
| 2004-04-16 | $3.67 | $4.58 | 9,900 | — | — |
| 2004-04-15 | $3.62 | $4.51 | 0 | — | — |
| 2004-04-14 | $3.62 | $4.51 | 1,500 | — | — |
| 2004-04-13 | $3.62 | $4.51 | 0 | — | — |
| 2004-04-12 | $3.62 | $4.51 | 2,100 | — | — |
| 2004-04-08 | $3.89 | $4.85 | 4,800 | — | — |
| 2004-04-07 | $3.73 | $4.66 | 150 | — | — |
| 2004-04-06 | $3.73 | $4.66 | 1,800 | — | — |
| 2004-04-05 | $3.82 | $4.76 | 2,400 | — | — |
| 2004-04-02 | $3.90 | $4.86 | 9,000 | — | — |
| 2004-04-01 | $3.67 | $4.57 | 4,650 | — | — |
| 2004-03-31 | $3.53 | $4.41 | 6,600 | — | — |
| 2004-03-30 | $3.33 | $4.16 | 12,450 | — | — |
| 2004-03-29 | $3.40 | $4.24 | 600 | — | — |
| 2004-03-26 | $3.47 | $4.32 | 900 | — | — |
| 2004-03-25 | $3.53 | $4.41 | 450 | — | — |
| 2004-03-24 | $3.59 | $4.48 | 300 | — | — |
| 2004-03-23 | $3.58 | $4.47 | 0 | — | — |
| 2004-03-22 | $3.58 | $4.47 | 1,050 | — | — |
| 2004-03-19 | $3.60 | $4.49 | 2,700 | — | — |
| 2004-03-18 | $3.60 | $4.49 | 1,650 | — | — |
| 2004-03-17 | $3.62 | $4.51 | 1,800 | — | — |
| 2004-03-16 | $3.53 | $4.40 | 300 | — | — |
| 2004-03-15 | $3.51 | $4.37 | 150 | — | — |
| 2004-03-12 | $3.55 | $4.42 | 0 | — | — |
| 2004-03-11 | $3.55 | $4.42 | 750 | — | — |
| 2004-03-10 | $3.67 | $4.57 | 11,550 | — | — |
| 2004-03-09 | $3.70 | $4.61 | 14,100 | — | — |
| 2004-03-08 | $3.44 | $4.29 | 3,450 | — | — |
| 2004-03-05 | $3.46 | $4.32 | 7,050 | — | — |
| 2004-03-04 | $3.59 | $4.47 | 1,050 | — | — |
| 2004-03-03 | $3.36 | $4.19 | 8,550 | — | — |
| 2004-03-02 | $3.33 | $4.16 | 45,300 | — | — |
| 2004-03-01 | $3.33 | $4.16 | 3,150 | — | — |
| 2004-02-27 | $3.35 | $4.18 | 1,500 | — | — |
| 2004-02-26 | $3.45 | $4.30 | 600 | — | — |
| 2004-02-25 | $3.47 | $4.32 | 5,100 | — | — |
| 2004-02-24 | $3.49 | $4.35 | 6,300 | — | — |
| 2004-02-23 | $3.53 | $4.41 | 44,700 | — | — |
| 2004-02-20 | $3.53 | $4.41 | 13,500 | — | — |
| 2004-02-19 | $3.45 | $4.31 | 17,400 | — | — |
| 2004-02-18 | $3.57 | $4.45 | 26,100 | — | — |
| 2004-02-17 | $3.71 | $4.62 | 11,550 | — | — |
| 2004-02-13 | $3.76 | $4.69 | 600 | — | — |
| 2004-02-12 | $3.93 | $4.90 | 750 | — | — |
| 2004-02-11 | $3.80 | $4.74 | 2,100 | — | — |
| 2004-02-10 | $4.06 | $5.06 | 2,700 | — | — |
| 2004-02-09 | $3.68 | $4.59 | 24,150 | — | — |
| 2004-02-06 | $3.99 | $4.97 | 4,800 | — | — |
| 2004-02-05 | $3.94 | $4.91 | 2,250 | — | — |
| 2004-02-04 | $3.89 | $4.85 | 5,100 | — | — |
| 2004-02-03 | $3.89 | $4.86 | 3,450 | — | — |
| 2004-02-02 | $3.81 | $4.75 | 10,500 | — | — |
| 2004-01-30 | $3.83 | $4.77 | 2,700 | — | — |
| 2004-01-29 | $3.83 | $4.77 | 5,400 | — | — |
| 2004-01-28 | $4.07 | $5.07 | 10,500 | — | — |
| 2004-01-27 | $4.07 | $5.07 | 8,850 | — | — |
| 2004-01-26 | $4.09 | $5.11 | 52,650 | — | — |
| 2004-01-23 | $4.17 | $5.20 | 23,400 | — | — |
| 2004-01-22 | $4.03 | $5.03 | 2,250 | — | — |
| 2004-01-21 | $4.00 | $4.99 | 16,800 | — | — |
| 2004-01-20 | $3.69 | $4.60 | 2,250 | — | — |
| 2004-01-16 | $3.80 | $4.74 | 1,950 | — | — |
| 2004-01-15 | $3.67 | $4.58 | 450 | — | — |
| 2004-01-14 | $3.67 | $4.58 | 450 | — | — |
| 2004-01-13 | $3.67 | $4.58 | 2,850 | — | — |
| 2004-01-12 | $3.67 | $4.58 | 1,350 | — | — |
| 2004-01-09 | $3.68 | $4.59 | 10,350 | — | — |
| 2004-01-08 | $3.73 | $4.66 | 6,000 | — | — |
| 2004-01-07 | $3.63 | $4.53 | 3,450 | — | — |
| 2004-01-06 | $3.77 | $4.71 | 150 | — | — |
| 2004-01-05 | $3.79 | $4.72 | 2,400 | — | — |
| 2004-01-02 | $3.61 | $4.51 | 10,950 | — | — |