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
- 1984-07-19 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 | $10.57 | $17.89 | 615,263 | — | — |
| 2004-12-30 | $10.56 | $17.88 | 1,262,588 | — | — |
| 2004-12-29 | $10.57 | $17.89 | 957,825 | — | — |
| 2004-12-28 | $10.60 | $17.95 | 392,175 | — | — |
| 2004-12-27 | $10.36 | $17.53 | 402,975 | — | — |
| 2004-12-23 | $10.52 | $17.80 | 338,850 | — | — |
| 2004-12-22 | $10.47 | $17.73 | 565,988 | — | — |
| 2004-12-21 | $10.37 | $17.55 | 1,065,150 | — | — |
| 2004-12-20 | $10.51 | $17.79 | 827,888 | — | — |
| 2004-12-17 | $10.53 | $17.82 | 1,275,075 | — | — |
| 2004-12-16 | $10.63 | $17.98 | 2,967,638 | — | — |
| 2004-12-15 | $10.29 | $17.42 | 648,338 | — | — |
| 2004-12-14 | $10.23 | $17.32 | 815,738 | — | — |
| 2004-12-13 | $10.28 | $17.40 | 1,480,275 | — | — |
| 2004-12-10 | $10.29 | $17.41 | 1,924,088 | — | — |
| 2004-12-09 | $10.09 | $17.07 | 1,544,738 | — | — |
| 2004-12-08 | $9.88 | $16.71 | 1,377,338 | — | — |
| 2004-12-07 | $9.77 | $16.53 | 1,437,750 | — | — |
| 2004-12-06 | $9.61 | $16.27 | 1,105,313 | — | — |
| 2004-12-03 | $9.75 | $16.47 | 861,975 | — | — |
| 2004-12-02 | $9.69 | $16.37 | 967,950 | — | — |
| 2004-12-01 | $9.67 | $16.34 | 1,243,688 | — | — |
| 2004-11-30 | $9.68 | $16.36 | 679,050 | — | — |
| 2004-11-29 | $9.86 | $16.65 | 642,600 | — | — |
| 2004-11-26 | $9.93 | $16.78 | 116,100 | — | — |
| 2004-11-24 | $9.92 | $16.76 | 543,038 | — | — |
| 2004-11-23 | $9.90 | $16.73 | 736,763 | — | — |
| 2004-11-22 | $9.94 | $16.80 | 862,650 | — | — |
| 2004-11-19 | $10.09 | $17.04 | 1,075,613 | — | — |
| 2004-11-18 | $10.19 | $17.22 | 816,413 | — | — |
| 2004-11-17 | $10.05 | $16.98 | 807,300 | — | — |
| 2004-11-16 | $9.93 | $16.77 | 485,663 | — | — |
| 2004-11-15 | $10.05 | $16.98 | 556,538 | — | — |
| 2004-11-12 | $10.06 | $16.99 | 499,838 | — | — |
| 2004-11-11 | $9.92 | $16.76 | 588,600 | — | — |
| 2004-11-10 | $9.90 | $16.72 | 606,150 | — | — |
| 2004-11-09 | $10.06 | $16.99 | 1,017,563 | — | — |
| 2004-11-08 | $9.89 | $16.70 | 488,363 | — | — |
| 2004-11-05 | $9.93 | $16.77 | 742,500 | — | — |
| 2004-11-04 | $9.86 | $16.66 | 1,120,500 | — | — |
| 2004-11-03 | $9.85 | $16.64 | 504,900 | — | — |
| 2004-11-02 | $9.74 | $16.45 | 955,463 | — | — |
| 2004-11-01 | $9.82 | $16.59 | 758,363 | — | — |
| 2004-10-29 | $9.75 | $16.48 | 576,450 | — | — |
| 2004-10-28 | $9.70 | $16.39 | 780,975 | — | — |
| 2004-10-27 | $9.82 | $16.59 | 998,663 | — | — |
| 2004-10-26 | $9.73 | $16.43 | 1,180,238 | — | — |
| 2004-10-25 | $9.72 | $16.42 | 3,075,638 | — | — |
| 2004-10-22 | $9.78 | $16.52 | 2,853,225 | — | — |
| 2004-10-21 | $9.75 | $16.47 | 1,981,463 | — | — |
| 2004-10-20 | $9.41 | $15.90 | 2,011,163 | — | — |
| 2004-10-19 | $8.97 | $15.16 | 711,788 | — | — |
| 2004-10-18 | $9.02 | $15.24 | 460,013 | — | — |
| 2004-10-15 | $9.01 | $15.22 | 817,763 | — | — |
| 2004-10-14 | $9.05 | $15.30 | 1,004,738 | — | — |
| 2004-10-13 | $9.11 | $15.39 | 1,104,300 | — | — |
| 2004-10-12 | $9.06 | $15.30 | 603,450 | — | — |
| 2004-10-11 | $8.96 | $15.14 | 387,788 | — | — |
| 2004-10-08 | $9.03 | $15.25 | 818,775 | — | — |
| 2004-10-07 | $9.15 | $15.46 | 811,688 | — | — |
| 2004-10-06 | $9.19 | $15.52 | 491,738 | — | — |
| 2004-10-05 | $9.08 | $15.34 | 753,300 | — | — |
| 2004-10-04 | $9.12 | $15.41 | 1,009,800 | — | — |
| 2004-10-01 | $9.02 | $15.24 | 1,271,700 | — | — |
| 2004-09-30 | $8.98 | $15.18 | 746,213 | — | — |
| 2004-09-29 | $8.97 | $15.15 | 523,800 | — | — |
| 2004-09-28 | $8.80 | $14.87 | 379,013 | — | — |
| 2004-09-27 | $8.73 | $14.75 | 566,325 | — | — |
| 2004-09-24 | $8.77 | $14.82 | 529,200 | — | — |
| 2004-09-23 | $8.82 | $14.90 | 794,813 | — | — |
| 2004-09-22 | $8.98 | $15.17 | 822,825 | — | — |
| 2004-09-21 | $9.07 | $15.33 | 432,338 | — | — |
| 2004-09-20 | $9.05 | $15.29 | 678,038 | — | — |
| 2004-09-17 | $9.10 | $15.37 | 793,463 | — | — |
| 2004-09-16 | $9.05 | $15.29 | 684,450 | — | — |
| 2004-09-15 | $8.98 | $15.17 | 710,438 | — | — |
| 2004-09-14 | $8.93 | $15.09 | 494,438 | — | — |
| 2004-09-13 | $8.94 | $15.08 | 680,063 | — | — |
| 2004-09-10 | $8.89 | $14.99 | 1,448,213 | — | — |
| 2004-09-09 | $8.79 | $14.83 | 559,575 | — | — |
| 2004-09-08 | $8.68 | $14.63 | 505,575 | — | — |
| 2004-09-07 | $8.65 | $14.58 | 749,250 | — | — |
| 2004-09-03 | $8.51 | $14.35 | 361,463 | — | — |
| 2004-09-02 | $8.66 | $14.61 | 660,488 | — | — |
| 2004-09-01 | $8.46 | $14.26 | 524,138 | — | — |
| 2004-08-31 | $8.46 | $14.26 | 740,813 | — | — |
| 2004-08-30 | $8.53 | $14.39 | 397,575 | — | — |
| 2004-08-27 | $8.60 | $14.50 | 536,625 | — | — |
| 2004-08-26 | $8.58 | $14.46 | 500,850 | — | — |
| 2004-08-25 | $8.70 | $14.67 | 373,613 | — | — |
| 2004-08-24 | $8.70 | $14.66 | 541,013 | — | — |
| 2004-08-23 | $8.67 | $14.61 | 544,050 | — | — |
| 2004-08-20 | $8.63 | $14.56 | 499,500 | — | — |
| 2004-08-19 | $8.51 | $14.34 | 535,275 | — | — |
| 2004-08-18 | $8.63 | $14.55 | 694,913 | — | — |
| 2004-08-17 | $8.54 | $14.40 | 436,725 | — | — |
| 2004-08-16 | $8.52 | $14.36 | 717,863 | — | — |
| 2004-08-13 | $8.50 | $14.34 | 601,425 | — | — |
| 2004-08-12 | $8.48 | $14.29 | 814,725 | — | — |
| 2004-08-11 | $8.57 | $14.45 | 1,115,775 | — | — |
| 2004-08-10 | $8.75 | $14.75 | 1,423,913 | — | — |
| 2004-08-09 | $8.54 | $14.40 | 1,117,125 | — | — |
| 2004-08-06 | $8.57 | $14.46 | 715,838 | — | — |
| 2004-08-05 | $8.89 | $14.99 | 893,700 | — | — |
| 2004-08-04 | $9.10 | $15.34 | 532,913 | — | — |
| 2004-08-03 | $9.04 | $15.24 | 651,713 | — | — |
| 2004-08-02 | $9.16 | $15.44 | 701,325 | — | — |
| 2004-07-30 | $9.14 | $15.41 | 648,338 | — | — |
| 2004-07-29 | $9.16 | $15.44 | 835,988 | — | — |
| 2004-07-28 | $9.05 | $15.25 | 789,075 | — | — |
| 2004-07-27 | $9.01 | $15.19 | 1,626,750 | — | — |
| 2004-07-26 | $9.07 | $15.30 | 1,394,550 | — | — |
| 2004-07-23 | $9.16 | $15.44 | 1,406,025 | — | — |
| 2004-07-22 | $9.40 | $15.84 | 1,350,338 | — | — |
| 2004-07-21 | $9.44 | $15.91 | 3,080,700 | — | — |
| 2004-07-20 | $9.01 | $15.19 | 1,409,400 | — | — |
| 2004-07-19 | $9.01 | $15.19 | 882,563 | — | — |
| 2004-07-16 | $9.00 | $15.18 | 742,163 | — | — |
| 2004-07-15 | $9.09 | $15.33 | 1,730,025 | — | — |
| 2004-07-14 | $9.08 | $15.32 | 1,155,938 | — | — |
| 2004-07-13 | $9.10 | $15.34 | 1,195,425 | — | — |
| 2004-07-12 | $9.06 | $15.28 | 940,613 | — | — |
| 2004-07-09 | $9.11 | $15.36 | 997,988 | — | — |
| 2004-07-08 | $9.04 | $15.24 | 1,108,350 | — | — |
| 2004-07-07 | $8.92 | $15.04 | 1,632,825 | — | — |
| 2004-07-06 | $8.89 | $14.98 | 941,625 | — | — |
| 2004-07-02 | $8.94 | $15.08 | 1,163,025 | — | — |
| 2004-07-01 | $9.11 | $15.37 | 1,249,425 | — | — |
| 2004-06-30 | $9.16 | $15.44 | 1,476,225 | — | — |
| 2004-06-29 | $9.16 | $15.44 | 1,172,138 | — | — |
| 2004-06-28 | $8.92 | $15.03 | 1,253,813 | — | — |
| 2004-06-25 | $8.94 | $15.08 | 1,961,213 | — | — |
| 2004-06-24 | $8.85 | $14.92 | 894,713 | — | — |
| 2004-06-23 | $8.88 | $14.97 | 1,246,050 | — | — |
| 2004-06-22 | $8.75 | $14.75 | 1,232,550 | — | — |
| 2004-06-21 | $8.58 | $14.47 | 816,750 | — | — |
| 2004-06-18 | $8.73 | $14.71 | 1,008,450 | — | — |
| 2004-06-17 | $8.71 | $14.69 | 1,779,300 | — | — |
| 2004-06-16 | $8.81 | $14.85 | 1,564,988 | — | — |
| 2004-06-15 | $8.62 | $14.53 | 1,715,850 | — | — |
| 2004-06-14 | $8.22 | $13.86 | 695,925 | — | — |
| 2004-06-10 | $8.28 | $13.93 | 585,225 | — | — |
| 2004-06-09 | $8.16 | $13.73 | 479,925 | — | — |
| 2004-06-08 | $8.30 | $13.96 | 1,038,488 | — | — |
| 2004-06-07 | $8.26 | $13.89 | 530,213 | — | — |
| 2004-06-04 | $8.04 | $13.53 | 523,800 | — | — |
| 2004-06-03 | $7.96 | $13.40 | 645,638 | — | — |
| 2004-06-02 | $8.13 | $13.68 | 855,225 | — | — |
| 2004-06-01 | $8.03 | $13.51 | 671,963 | — | — |
| 2004-05-28 | $8.00 | $13.46 | 924,750 | — | — |
| 2004-05-27 | $7.92 | $13.33 | 649,013 | — | — |
| 2004-05-26 | $7.93 | $13.33 | 678,375 | — | — |
| 2004-05-25 | $7.85 | $13.20 | 633,150 | — | — |
| 2004-05-24 | $7.83 | $13.16 | 496,125 | — | — |
| 2004-05-21 | $7.82 | $13.15 | 774,225 | — | — |
| 2004-05-20 | $7.67 | $12.91 | 363,825 | — | — |
| 2004-05-19 | $7.63 | $12.84 | 603,788 | — | — |
| 2004-05-18 | $7.69 | $12.94 | 794,475 | — | — |
| 2004-05-17 | $7.68 | $12.92 | 863,663 | — | — |
| 2004-05-14 | $7.68 | $12.93 | 854,550 | — | — |
| 2004-05-13 | $7.72 | $12.99 | 672,300 | — | — |
| 2004-05-12 | $7.64 | $12.86 | 966,938 | — | — |
| 2004-05-11 | $7.79 | $13.10 | 1,005,413 | — | — |
| 2004-05-10 | $7.64 | $12.85 | 716,850 | — | — |
| 2004-05-07 | $7.68 | $12.92 | 402,975 | — | — |
| 2004-05-06 | $7.88 | $13.25 | 972,000 | — | — |
| 2004-05-05 | $8.01 | $13.48 | 689,850 | — | — |
| 2004-05-04 | $7.86 | $13.23 | 1,503,900 | — | — |
| 2004-05-03 | $7.86 | $13.22 | 922,050 | — | — |
| 2004-04-30 | $7.85 | $13.21 | 552,150 | — | — |
| 2004-04-29 | $7.87 | $13.24 | 411,413 | — | — |
| 2004-04-28 | $8.01 | $13.48 | 950,063 | — | — |
| 2004-04-27 | $8.06 | $13.56 | 1,026,000 | — | — |
| 2004-04-26 | $8.00 | $13.46 | 1,503,225 | — | — |
| 2004-04-23 | $8.18 | $13.77 | 1,208,925 | — | — |
| 2004-04-22 | $8.21 | $13.81 | 1,472,513 | — | — |
| 2004-04-21 | $8.22 | $13.83 | 2,727,675 | — | — |
| 2004-04-20 | $8.09 | $13.61 | 1,237,950 | — | — |
| 2004-04-19 | $8.00 | $13.46 | 280,125 | — | — |
| 2004-04-16 | $7.94 | $13.36 | 515,700 | — | — |
| 2004-04-15 | $7.92 | $13.32 | 650,700 | — | — |
| 2004-04-14 | $7.92 | $13.32 | 541,350 | — | — |
| 2004-04-13 | $7.88 | $13.26 | 915,975 | — | — |
| 2004-04-12 | $7.99 | $13.43 | 571,050 | — | — |
| 2004-04-08 | $7.96 | $13.38 | 430,313 | — | — |
| 2004-04-07 | $7.88 | $13.26 | 470,475 | — | — |
| 2004-04-06 | $7.91 | $13.30 | 464,400 | — | — |
| 2004-04-05 | $7.91 | $13.31 | 567,000 | — | — |
| 2004-04-02 | $7.88 | $13.25 | 588,938 | — | — |
| 2004-04-01 | $7.75 | $13.05 | 678,713 | — | — |
| 2004-03-31 | $7.60 | $12.78 | 1,370,925 | — | — |
| 2004-03-30 | $7.56 | $12.71 | 867,713 | — | — |
| 2004-03-29 | $7.54 | $12.68 | 1,530,225 | — | — |
| 2004-03-26 | $7.23 | $12.16 | 1,178,213 | — | — |
| 2004-03-25 | $7.05 | $11.86 | 721,238 | — | — |
| 2004-03-24 | $6.86 | $11.53 | 388,125 | — | — |
| 2004-03-23 | $6.87 | $11.56 | 291,938 | — | — |
| 2004-03-22 | $6.83 | $11.49 | 568,350 | — | — |
| 2004-03-19 | $6.98 | $11.75 | 1,231,538 | — | — |
| 2004-03-18 | $7.08 | $11.91 | 466,763 | — | — |
| 2004-03-17 | $7.09 | $11.93 | 453,938 | — | — |
| 2004-03-16 | $6.99 | $11.75 | 425,588 | — | — |
| 2004-03-15 | $6.98 | $11.74 | 734,738 | — | — |
| 2004-03-12 | $7.16 | $12.04 | 354,713 | — | — |
| 2004-03-11 | $7.00 | $11.77 | 650,025 | — | — |
| 2004-03-10 | $7.19 | $12.09 | 816,413 | — | — |
| 2004-03-09 | $7.20 | $12.09 | 469,800 | — | — |
| 2004-03-08 | $7.24 | $12.16 | 571,725 | — | — |
| 2004-03-05 | $7.40 | $12.43 | 464,063 | — | — |
| 2004-03-04 | $7.33 | $12.31 | 844,088 | — | — |
| 2004-03-03 | $7.33 | $12.30 | 739,800 | — | — |
| 2004-03-02 | $7.38 | $12.39 | 488,700 | — | — |
| 2004-03-01 | $7.44 | $12.48 | 1,017,900 | — | — |
| 2004-02-27 | $7.36 | $12.34 | 727,650 | — | — |
| 2004-02-26 | $7.38 | $12.39 | 358,425 | — | — |
| 2004-02-25 | $7.35 | $12.33 | 626,400 | — | — |
| 2004-02-24 | $7.26 | $12.18 | 549,450 | — | — |
| 2004-02-23 | $7.26 | $12.19 | 551,475 | — | — |
| 2004-02-20 | $7.36 | $12.36 | 487,350 | — | — |
| 2004-02-19 | $7.35 | $12.34 | 496,125 | — | — |
| 2004-02-18 | $7.42 | $12.45 | 384,075 | — | — |
| 2004-02-17 | $7.47 | $12.53 | 393,525 | — | — |
| 2004-02-13 | $7.41 | $12.43 | 864,675 | — | — |
| 2004-02-12 | $7.41 | $12.44 | 1,077,975 | — | — |
| 2004-02-11 | $7.33 | $12.29 | 948,375 | — | — |
| 2004-02-10 | $7.33 | $12.29 | 1,493,775 | — | — |
| 2004-02-09 | $7.34 | $12.32 | 883,575 | — | — |
| 2004-02-06 | $7.47 | $12.53 | 886,275 | — | — |
| 2004-02-05 | $7.43 | $12.47 | 847,125 | — | — |
| 2004-02-04 | $7.48 | $12.56 | 1,197,450 | — | — |
| 2004-02-03 | $7.48 | $12.56 | 762,750 | — | — |
| 2004-02-02 | $7.52 | $12.62 | 1,140,750 | — | — |
| 2004-01-30 | $7.63 | $12.80 | 1,255,500 | — | — |
| 2004-01-29 | $7.49 | $12.57 | 938,925 | — | — |
| 2004-01-28 | $7.43 | $12.47 | 1,457,325 | — | — |
| 2004-01-27 | $7.44 | $12.49 | 632,475 | — | — |
| 2004-01-26 | $7.46 | $12.52 | 476,550 | — | — |
| 2004-01-23 | $7.45 | $12.51 | 698,625 | — | — |
| 2004-01-22 | $7.49 | $12.57 | 573,750 | — | — |
| 2004-01-21 | $7.54 | $12.65 | 764,775 | — | — |
| 2004-01-20 | $7.55 | $12.66 | 1,505,250 | — | — |
| 2004-01-16 | $7.43 | $12.47 | 368,550 | — | — |
| 2004-01-15 | $7.44 | $12.48 | 854,550 | — | — |
| 2004-01-14 | $7.41 | $12.44 | 398,250 | — | — |
| 2004-01-13 | $7.40 | $12.42 | 663,525 | — | — |
| 2004-01-12 | $7.41 | $12.43 | 583,875 | — | — |
| 2004-01-09 | $7.41 | $12.43 | 893,025 | — | — |
| 2004-01-08 | $7.39 | $12.41 | 434,700 | — | — |
| 2004-01-07 | $7.38 | $12.38 | 390,825 | — | — |
| 2004-01-06 | $7.34 | $12.31 | 869,400 | — | — |
| 2004-01-05 | $7.41 | $12.43 | 826,200 | — | — |
| 2004-01-02 | $7.25 | $12.17 | 621,675 | — | — |