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
- 1993-05-03 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 | $9.15 | $9.15 | 33,400 | — | — |
| 2004-12-30 | $9.17 | $9.17 | 54,200 | — | — |
| 2004-12-29 | $9.28 | $9.28 | 49,800 | — | — |
| 2004-12-28 | $9.22 | $9.22 | 76,900 | — | — |
| 2004-12-27 | $9.20 | $9.20 | 112,600 | — | — |
| 2004-12-23 | $9.75 | $9.75 | 77,700 | — | — |
| 2004-12-22 | $9.97 | $9.97 | 94,000 | — | — |
| 2004-12-21 | $10.00 | $10.00 | 169,600 | — | — |
| 2004-12-20 | $10.09 | $10.09 | 250,500 | — | — |
| 2004-12-17 | $9.49 | $9.49 | 379,800 | — | — |
| 2004-12-16 | $8.93 | $8.93 | 501,000 | — | — |
| 2004-12-15 | $8.08 | $8.08 | 520,000 | — | — |
| 2004-12-14 | $9.03 | $9.03 | 54,800 | — | — |
| 2004-12-13 | $9.31 | $9.31 | 40,900 | — | — |
| 2004-12-10 | $9.10 | $9.10 | 83,600 | — | — |
| 2004-12-09 | $9.65 | $9.65 | 22,800 | — | — |
| 2004-12-08 | $9.89 | $9.89 | 32,400 | — | — |
| 2004-12-07 | $9.89 | $9.89 | 95,700 | — | — |
| 2004-12-06 | $10.08 | $10.08 | 52,300 | — | — |
| 2004-12-03 | $10.02 | $10.02 | 74,400 | — | — |
| 2004-12-02 | $10.39 | $10.39 | 131,900 | — | — |
| 2004-12-01 | $9.74 | $9.74 | 47,300 | — | — |
| 2004-11-30 | $9.45 | $9.45 | 22,800 | — | — |
| 2004-11-29 | $9.46 | $9.46 | 84,300 | — | — |
| 2004-11-26 | $9.56 | $9.56 | 16,700 | — | — |
| 2004-11-24 | $9.72 | $9.72 | 54,600 | — | — |
| 2004-11-23 | $9.71 | $9.71 | 69,300 | — | — |
| 2004-11-22 | $9.52 | $9.52 | 72,000 | — | — |
| 2004-11-19 | $9.52 | $9.52 | 64,400 | — | — |
| 2004-11-18 | $9.63 | $9.63 | 76,000 | — | — |
| 2004-11-17 | $9.56 | $9.56 | 113,400 | — | — |
| 2004-11-16 | $9.51 | $9.51 | 62,900 | — | — |
| 2004-11-15 | $9.64 | $9.64 | 82,400 | — | — |
| 2004-11-12 | $9.50 | $9.50 | 38,900 | — | — |
| 2004-11-11 | $9.59 | $9.59 | 56,800 | — | — |
| 2004-11-10 | $9.70 | $9.70 | 21,000 | — | — |
| 2004-11-09 | $9.80 | $9.80 | 124,700 | — | — |
| 2004-11-08 | $10.26 | $10.26 | 144,500 | — | — |
| 2004-11-05 | $9.84 | $9.84 | 198,900 | — | — |
| 2004-11-04 | $9.11 | $9.11 | 234,000 | — | — |
| 2004-11-03 | $9.58 | $9.58 | 172,900 | — | — |
| 2004-11-02 | $10.00 | $10.00 | 163,000 | — | — |
| 2004-11-01 | $10.24 | $10.24 | 280,100 | — | — |
| 2004-10-29 | $11.12 | $11.12 | 780,400 | — | — |
| 2004-10-28 | $13.85 | $13.85 | 76,100 | — | — |
| 2004-10-27 | $12.81 | $12.81 | 107,400 | — | — |
| 2004-10-26 | $14.47 | $14.47 | 49,100 | — | — |
| 2004-10-25 | $14.80 | $14.80 | 36,400 | — | — |
| 2004-10-22 | $14.41 | $14.41 | 50,200 | — | — |
| 2004-10-21 | $14.07 | $14.07 | 25,400 | — | — |
| 2004-10-20 | $14.03 | $14.03 | 36,100 | — | — |
| 2004-10-19 | $13.96 | $13.96 | 49,500 | — | — |
| 2004-10-18 | $15.15 | $15.15 | 37,100 | — | — |
| 2004-10-15 | $14.19 | $14.19 | 24,200 | — | — |
| 2004-10-14 | $14.28 | $14.28 | 81,200 | — | — |
| 2004-10-13 | $14.73 | $14.73 | 32,100 | — | — |
| 2004-10-12 | $15.29 | $15.29 | 25,400 | — | — |
| 2004-10-11 | $15.26 | $15.26 | 58,200 | — | — |
| 2004-10-08 | $15.08 | $15.08 | 86,300 | — | — |
| 2004-10-07 | $14.55 | $14.55 | 60,200 | — | — |
| 2004-10-06 | $14.57 | $14.57 | 102,900 | — | — |
| 2004-10-05 | $13.63 | $13.63 | 226,500 | — | — |
| 2004-10-04 | $15.45 | $15.45 | 323,300 | — | — |
| 2004-10-01 | $14.70 | $14.70 | 61,700 | — | — |
| 2004-09-30 | $13.80 | $13.80 | 20,000 | — | — |
| 2004-09-29 | $13.61 | $13.61 | 37,900 | — | — |
| 2004-09-28 | $13.94 | $13.94 | 14,300 | — | — |
| 2004-09-27 | $13.65 | $13.65 | 36,300 | — | — |
| 2004-09-24 | $13.72 | $13.72 | 17,100 | — | — |
| 2004-09-23 | $14.18 | $14.18 | 54,500 | — | — |
| 2004-09-22 | $14.20 | $14.20 | 23,100 | — | — |
| 2004-09-21 | $14.05 | $14.05 | 55,300 | — | — |
| 2004-09-20 | $13.65 | $13.65 | 21,000 | — | — |
| 2004-09-17 | $13.94 | $13.94 | 36,200 | — | — |
| 2004-09-16 | $13.80 | $13.80 | 61,300 | — | — |
| 2004-09-15 | $13.40 | $13.40 | 20,400 | — | — |
| 2004-09-14 | $13.17 | $13.17 | 21,100 | — | — |
| 2004-09-13 | $13.16 | $13.16 | 50,000 | — | — |
| 2004-09-10 | $12.96 | $12.96 | 25,400 | — | — |
| 2004-09-09 | $13.00 | $13.00 | 53,200 | — | — |
| 2004-09-08 | $13.00 | $13.00 | 17,500 | — | — |
| 2004-09-07 | $13.01 | $13.01 | 40,100 | — | — |
| 2004-09-03 | $13.11 | $13.11 | 32,000 | — | — |
| 2004-09-02 | $13.75 | $13.75 | 45,200 | — | — |
| 2004-09-01 | $13.27 | $13.27 | 46,900 | — | — |
| 2004-08-31 | $13.04 | $13.04 | 42,300 | — | — |
| 2004-08-30 | $12.92 | $12.92 | 48,900 | — | — |
| 2004-08-27 | $12.64 | $12.64 | 53,900 | — | — |
| 2004-08-26 | $12.72 | $12.72 | 55,200 | — | — |
| 2004-08-25 | $12.61 | $12.61 | 51,200 | — | — |
| 2004-08-24 | $12.77 | $12.77 | 47,500 | — | — |
| 2004-08-23 | $13.46 | $13.46 | 34,600 | — | — |
| 2004-08-20 | $13.42 | $13.42 | 116,100 | — | — |
| 2004-08-19 | $14.00 | $14.00 | 162,300 | — | — |
| 2004-08-18 | $13.70 | $13.70 | 83,800 | — | — |
| 2004-08-17 | $12.93 | $12.93 | 39,900 | — | — |
| 2004-08-16 | $12.51 | $12.51 | 89,400 | — | — |
| 2004-08-13 | $11.74 | $11.74 | 112,700 | — | — |
| 2004-08-12 | $11.76 | $11.76 | 73,200 | — | — |
| 2004-08-11 | $12.33 | $12.33 | 152,600 | — | — |
| 2004-08-10 | $11.55 | $11.55 | 160,800 | — | — |
| 2004-08-09 | $11.10 | $11.10 | 228,600 | — | — |
| 2004-08-06 | $10.97 | $10.97 | 885,500 | — | — |
| 2004-08-05 | $12.08 | $12.08 | 353,400 | — | — |
| 2004-08-04 | $12.66 | $12.66 | 224,900 | — | — |
| 2004-08-03 | $13.50 | $13.50 | 172,000 | — | — |
| 2004-08-02 | $14.43 | $14.43 | 92,000 | — | — |
| 2004-07-30 | $14.86 | $14.86 | 91,000 | — | — |
| 2004-07-29 | $14.91 | $14.91 | 48,100 | — | — |
| 2004-07-28 | $15.24 | $15.24 | 62,000 | — | — |
| 2004-07-27 | $14.60 | $14.60 | 74,700 | — | — |
| 2004-07-26 | $14.64 | $14.64 | 98,200 | — | — |
| 2004-07-23 | $15.61 | $15.61 | 85,800 | — | — |
| 2004-07-22 | $15.76 | $15.76 | 85,900 | — | — |
| 2004-07-21 | $16.21 | $16.21 | 82,700 | — | — |
| 2004-07-20 | $16.74 | $16.74 | 227,100 | — | — |
| 2004-07-19 | $15.16 | $15.16 | 75,700 | — | — |
| 2004-07-16 | $15.35 | $15.35 | 79,200 | — | — |
| 2004-07-15 | $14.92 | $14.92 | 102,300 | — | — |
| 2004-07-14 | $15.44 | $15.44 | 73,700 | — | — |
| 2004-07-13 | $15.37 | $15.37 | 66,400 | — | — |
| 2004-07-12 | $15.16 | $15.16 | 162,600 | — | — |
| 2004-07-09 | $15.27 | $15.27 | 112,800 | — | — |
| 2004-07-08 | $16.01 | $16.01 | 326,000 | — | — |
| 2004-07-07 | $14.11 | $14.11 | 164,600 | — | — |
| 2004-07-06 | $14.73 | $14.73 | 218,500 | — | — |
| 2004-07-02 | $15.84 | $15.84 | 383,100 | — | — |
| 2004-07-01 | $17.14 | $17.14 | 65,600 | — | — |
| 2004-06-30 | $17.33 | $17.33 | 147,900 | — | — |
| 2004-06-29 | $17.00 | $17.00 | 96,700 | — | — |
| 2004-06-28 | $16.52 | $16.52 | 183,300 | — | — |
| 2004-06-25 | $17.01 | $17.01 | 102,900 | — | — |
| 2004-06-24 | $17.53 | $17.53 | 269,700 | — | — |
| 2004-06-23 | $16.59 | $16.59 | 87,500 | — | — |
| 2004-06-22 | $15.80 | $15.80 | 134,200 | — | — |
| 2004-06-21 | $16.15 | $16.15 | 104,700 | — | — |
| 2004-06-18 | $16.24 | $16.24 | 183,100 | — | — |
| 2004-06-17 | $15.51 | $15.51 | 807,400 | — | — |
| 2004-06-16 | $16.73 | $16.73 | 724,500 | — | — |
| 2004-06-15 | $15.30 | $15.30 | 471,800 | — | — |
| 2004-06-14 | $13.56 | $13.56 | 110,900 | — | — |
| 2004-06-10 | $13.21 | $13.21 | 92,800 | — | — |
| 2004-06-09 | $12.58 | $12.58 | 198,500 | — | — |
| 2004-06-08 | $13.69 | $13.69 | 106,700 | — | — |
| 2004-06-07 | $14.00 | $14.00 | 337,100 | — | — |
| 2004-06-04 | $13.91 | $13.91 | 153,300 | — | — |
| 2004-06-03 | $13.18 | $13.18 | 171,600 | — | — |
| 2004-06-02 | $13.85 | $13.85 | 97,000 | — | — |
| 2004-06-01 | $13.93 | $13.93 | 249,800 | — | — |
| 2004-05-28 | $14.18 | $14.18 | 283,200 | — | — |
| 2004-05-27 | $13.49 | $13.49 | 488,100 | — | — |
| 2004-05-26 | $12.07 | $12.07 | 111,000 | — | — |
| 2004-05-25 | $11.82 | $11.82 | 265,600 | — | — |
| 2004-05-24 | $12.36 | $12.36 | 486,600 | — | — |
| 2004-05-21 | $10.76 | $10.76 | 85,700 | — | — |
| 2004-05-20 | $10.78 | $10.78 | 161,700 | — | — |
| 2004-05-19 | $10.58 | $10.58 | 320,000 | — | — |
| 2004-05-18 | $9.21 | $9.21 | 47,100 | — | — |
| 2004-05-17 | $9.04 | $9.04 | 112,900 | — | — |
| 2004-05-14 | $9.42 | $9.42 | 71,000 | — | — |
| 2004-05-13 | $9.32 | $9.32 | 48,200 | — | — |
| 2004-05-12 | $9.30 | $9.30 | 68,400 | — | — |
| 2004-05-11 | $9.45 | $9.45 | 69,600 | — | — |
| 2004-05-10 | $9.22 | $9.22 | 101,100 | — | — |
| 2004-05-07 | $9.30 | $9.30 | 25,100 | — | — |
| 2004-05-06 | $9.34 | $9.34 | 64,900 | — | — |
| 2004-05-05 | $9.35 | $9.35 | 70,800 | — | — |
| 2004-05-04 | $9.30 | $9.30 | 47,300 | — | — |
| 2004-05-03 | $9.42 | $9.42 | 66,700 | — | — |
| 2004-04-30 | $9.47 | $9.47 | 71,600 | — | — |
| 2004-04-29 | $9.69 | $9.69 | 141,000 | — | — |
| 2004-04-28 | $9.43 | $9.43 | 45,800 | — | — |
| 2004-04-27 | $9.72 | $9.72 | 42,500 | — | — |
| 2004-04-26 | $9.60 | $9.60 | 86,800 | — | — |
| 2004-04-23 | $9.20 | $9.20 | 98,600 | — | — |
| 2004-04-22 | $9.62 | $9.62 | 122,900 | — | — |
| 2004-04-21 | $9.74 | $9.74 | 91,300 | — | — |
| 2004-04-20 | $9.20 | $9.20 | 183,100 | — | — |
| 2004-04-19 | $9.32 | $9.32 | 62,700 | — | — |
| 2004-04-16 | $9.32 | $9.32 | 60,400 | — | — |
| 2004-04-15 | $9.24 | $9.24 | 108,100 | — | — |
| 2004-04-14 | $9.20 | $9.20 | 203,200 | — | — |
| 2004-04-13 | $8.94 | $8.94 | 55,300 | — | — |
| 2004-04-12 | $9.57 | $9.57 | 31,000 | — | — |
| 2004-04-08 | $9.70 | $9.70 | 54,900 | — | — |
| 2004-04-07 | $9.49 | $9.49 | 44,500 | — | — |
| 2004-04-06 | $9.13 | $9.13 | 21,000 | — | — |
| 2004-04-05 | $9.22 | $9.22 | 46,300 | — | — |
| 2004-04-02 | $8.88 | $8.88 | 54,600 | — | — |
| 2004-04-01 | $8.35 | $8.35 | 21,200 | — | — |
| 2004-03-31 | $8.29 | $8.29 | 34,300 | — | — |
| 2004-03-30 | $8.61 | $8.61 | 21,300 | — | — |
| 2004-03-29 | $8.59 | $8.59 | 30,100 | — | — |
| 2004-03-26 | $8.56 | $8.56 | 79,400 | — | — |
| 2004-03-25 | $8.28 | $8.28 | 65,900 | — | — |
| 2004-03-24 | $7.72 | $7.72 | 26,600 | — | — |
| 2004-03-23 | $7.50 | $7.50 | 42,200 | — | — |
| 2004-03-22 | $7.80 | $7.80 | 51,200 | — | — |
| 2004-03-19 | $7.92 | $7.92 | 36,100 | — | — |
| 2004-03-18 | $7.67 | $7.67 | 31,300 | — | — |
| 2004-03-17 | $7.95 | $7.95 | 61,700 | — | — |
| 2004-03-16 | $7.34 | $7.34 | 58,700 | — | — |
| 2004-03-15 | $6.80 | $6.80 | 90,700 | — | — |
| 2004-03-12 | $7.02 | $7.02 | 86,800 | — | — |
| 2004-03-11 | $7.01 | $7.01 | 155,700 | — | — |
| 2004-03-10 | $7.00 | $7.00 | 534,100 | — | — |
| 2004-03-09 | $7.60 | $7.60 | 91,100 | — | — |
| 2004-03-08 | $8.17 | $8.17 | 39,700 | — | — |
| 2004-03-05 | $8.02 | $8.02 | 91,700 | — | — |
| 2004-03-04 | $8.30 | $8.30 | 48,900 | — | — |
| 2004-03-03 | $8.41 | $8.41 | 56,800 | — | — |
| 2004-03-02 | $8.38 | $8.38 | 96,200 | — | — |
| 2004-03-01 | $8.73 | $8.73 | 144,100 | — | — |
| 2004-02-27 | $9.30 | $9.30 | 89,800 | — | — |
| 2004-02-26 | $9.10 | $9.10 | 55,400 | — | — |
| 2004-02-25 | $8.93 | $8.93 | 44,300 | — | — |
| 2004-02-24 | $8.91 | $8.91 | 94,000 | — | — |
| 2004-02-23 | $9.11 | $9.11 | 53,200 | — | — |
| 2004-02-20 | $9.53 | $9.53 | 26,600 | — | — |
| 2004-02-19 | $9.93 | $9.93 | 44,200 | — | — |
| 2004-02-18 | $9.62 | $9.62 | 32,700 | — | — |
| 2004-02-17 | $9.33 | $9.33 | 30,200 | — | — |
| 2004-02-13 | $9.27 | $9.27 | 55,400 | — | — |
| 2004-02-12 | $9.57 | $9.57 | 42,600 | — | — |
| 2004-02-11 | $9.44 | $9.44 | 65,400 | — | — |
| 2004-02-10 | $9.25 | $9.25 | 41,200 | — | — |
| 2004-02-09 | $9.08 | $9.08 | 79,300 | — | — |
| 2004-02-06 | $9.36 | $9.36 | 180,300 | — | — |
| 2004-02-05 | $10.00 | $10.00 | 310,400 | — | — |
| 2004-02-04 | $9.01 | $9.01 | 91,800 | — | — |
| 2004-02-03 | $10.00 | $10.00 | 21,100 | — | — |
| 2004-02-02 | $10.00 | $10.00 | 46,700 | — | — |
| 2004-01-30 | $10.15 | $10.15 | 25,500 | — | — |
| 2004-01-29 | $10.54 | $10.54 | 83,700 | — | — |
| 2004-01-28 | $10.62 | $10.62 | 116,300 | — | — |
| 2004-01-27 | $11.44 | $11.44 | 285,400 | — | — |
| 2004-01-26 | $10.14 | $10.14 | 60,000 | — | — |
| 2004-01-23 | $10.07 | $10.07 | 34,300 | — | — |
| 2004-01-22 | $10.00 | $10.00 | 48,200 | — | — |
| 2004-01-21 | $10.25 | $10.25 | 72,000 | — | — |
| 2004-01-20 | $10.27 | $10.27 | 95,700 | — | — |
| 2004-01-16 | $9.94 | $9.94 | 66,400 | — | — |
| 2004-01-15 | $9.59 | $9.59 | 132,800 | — | — |
| 2004-01-14 | $8.86 | $8.86 | 62,900 | — | — |
| 2004-01-13 | $9.08 | $9.08 | 27,400 | — | — |
| 2004-01-12 | $8.98 | $8.98 | 49,000 | — | — |
| 2004-01-09 | $9.04 | $9.04 | 95,600 | — | — |
| 2004-01-08 | $8.95 | $8.95 | 92,900 | — | — |
| 2004-01-07 | $9.03 | $9.03 | 89,100 | — | — |
| 2004-01-06 | $9.03 | $9.03 | 78,800 | — | — |
| 2004-01-05 | $9.30 | $9.30 | 56,200 | — | — |
| 2004-01-02 | $9.36 | $9.36 | 46,500 | — | — |