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
- 1982-04-21 to 2026-09-03
- 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 | $9.70 | $13.99 | 200 | — | — |
| 2004-12-30 | $9.82 | $14.16 | 1,600 | — | — |
| 2004-12-29 | $9.90 | $14.28 | 1,900 | — | — |
| 2004-12-28 | $9.94 | $14.33 | 3,800 | — | — |
| 2004-12-27 | $10.45 | $15.07 | 500 | — | — |
| 2004-12-23 | $10.64 | $15.34 | 100 | — | — |
| 2004-12-22 | $10.70 | $15.43 | 42,300 | — | — |
| 2004-12-21 | $10.78 | $15.55 | 2,600 | — | — |
| 2004-12-20 | $11.02 | $15.89 | 3,700 | — | — |
| 2004-12-17 | $11.04 | $15.92 | 7,900 | — | — |
| 2004-12-16 | $10.75 | $15.50 | 20,400 | — | — |
| 2004-12-15 | $10.37 | $14.95 | 9,400 | — | — |
| 2004-12-14 | $9.50 | $13.70 | 5,300 | — | — |
| 2004-12-13 | $9.07 | $13.08 | 5,900 | — | — |
| 2004-12-10 | $8.55 | $12.33 | 2,000 | — | — |
| 2004-12-09 | $8.31 | $11.98 | 2,200 | — | — |
| 2004-12-08 | $8.11 | $11.70 | 300 | — | — |
| 2004-12-07 | $8.11 | $11.70 | 600 | — | — |
| 2004-12-06 | $8.18 | $11.80 | 0 | — | — |
| 2004-12-03 | $8.18 | $11.80 | 400 | — | — |
| 2004-12-02 | $8.11 | $11.70 | 2,000 | — | — |
| 2004-12-01 | $8.02 | $11.57 | 1,400 | — | — |
| 2004-11-30 | $8.03 | $11.58 | 600 | — | — |
| 2004-11-29 | $8.03 | $11.58 | 1,500 | — | — |
| 2004-11-26 | $8.07 | $11.64 | 5,100 | — | — |
| 2004-11-24 | $7.89 | $11.38 | 1,500 | — | — |
| 2004-11-23 | $7.80 | $11.25 | 0 | — | — |
| 2004-11-22 | $7.80 | $11.25 | 5,700 | — | — |
| 2004-11-19 | $7.75 | $11.18 | 700 | — | — |
| 2004-11-18 | $7.91 | $11.41 | 1,000 | — | — |
| 2004-11-17 | $8.00 | $11.54 | 400 | — | — |
| 2004-11-16 | $7.94 | $11.45 | 200 | — | — |
| 2004-11-15 | $7.90 | $11.39 | 1,200 | — | — |
| 2004-11-12 | $7.73 | $11.15 | 2,400 | — | — |
| 2004-11-11 | $7.55 | $10.89 | 1,500 | — | — |
| 2004-11-10 | $7.65 | $11.03 | 600 | — | — |
| 2004-11-09 | $7.80 | $11.25 | 1,000 | — | — |
| 2004-11-08 | $7.79 | $11.23 | 1,800 | — | — |
| 2004-11-05 | $7.84 | $11.31 | 3,800 | — | — |
| 2004-11-04 | $7.70 | $11.10 | 3,800 | — | — |
| 2004-11-03 | $7.80 | $11.25 | 400 | — | — |
| 2004-11-02 | $7.90 | $11.39 | 3,500 | — | — |
| 2004-11-01 | $8.00 | $11.54 | 3,200 | — | — |
| 2004-10-29 | $7.84 | $11.31 | 5,500 | — | — |
| 2004-10-28 | $7.75 | $11.18 | 1,700 | — | — |
| 2004-10-27 | $8.06 | $11.62 | 1,900 | — | — |
| 2004-10-26 | $8.01 | $11.55 | 1,000 | — | — |
| 2004-10-25 | $8.15 | $11.75 | 0 | — | — |
| 2004-10-22 | $8.15 | $11.75 | 100 | — | — |
| 2004-10-21 | $8.20 | $11.83 | 0 | — | — |
| 2004-10-20 | $8.20 | $11.83 | 200 | — | — |
| 2004-10-19 | $8.40 | $12.11 | 100 | — | — |
| 2004-10-18 | $8.50 | $12.26 | 0 | — | — |
| 2004-10-15 | $8.50 | $12.26 | 0 | — | — |
| 2004-10-14 | $8.50 | $12.26 | 300 | — | — |
| 2004-10-13 | $8.61 | $12.42 | 0 | — | — |
| 2004-10-12 | $8.61 | $12.42 | 0 | — | — |
| 2004-10-11 | $8.61 | $12.42 | 0 | — | — |
| 2004-10-08 | $8.61 | $12.42 | 1,200 | — | — |
| 2004-10-07 | $8.45 | $12.19 | 0 | — | — |
| 2004-10-06 | $8.45 | $12.19 | 700 | — | — |
| 2004-10-05 | $8.51 | $12.27 | 100 | — | — |
| 2004-10-04 | $8.53 | $12.30 | 0 | — | — |
| 2004-10-01 | $8.53 | $12.30 | 0 | — | — |
| 2004-09-30 | $8.53 | $12.30 | 1,800 | — | — |
| 2004-09-29 | $8.77 | $12.65 | 400 | — | — |
| 2004-09-28 | $8.87 | $12.79 | 1,500 | — | — |
| 2004-09-27 | $8.85 | $12.76 | 2,100 | — | — |
| 2004-09-24 | $8.92 | $12.86 | 400 | — | — |
| 2004-09-23 | $9.08 | $13.09 | 1,500 | — | — |
| 2004-09-22 | $8.91 | $12.85 | 100 | — | — |
| 2004-09-21 | $9.00 | $12.98 | 3,600 | — | — |
| 2004-09-20 | $8.83 | $12.73 | 1,200 | — | — |
| 2004-09-17 | $8.70 | $12.55 | 0 | — | — |
| 2004-09-16 | $8.70 | $12.55 | 500 | — | — |
| 2004-09-15 | $8.61 | $12.42 | 800 | — | — |
| 2004-09-14 | $8.50 | $12.26 | 300 | — | — |
| 2004-09-13 | $8.51 | $12.27 | 1,900 | — | — |
| 2004-09-10 | $8.29 | $11.95 | 5,400 | — | — |
| 2004-09-09 | $8.55 | $12.33 | 1,000 | — | — |
| 2004-09-08 | $8.55 | $12.33 | 100 | — | — |
| 2004-09-07 | $8.54 | $12.32 | 0 | — | — |
| 2004-09-03 | $8.54 | $12.32 | 300 | — | — |
| 2004-09-02 | $8.65 | $12.47 | 500 | — | — |
| 2004-09-01 | $8.78 | $12.66 | 0 | — | — |
| 2004-08-31 | $8.78 | $12.66 | 200 | — | — |
| 2004-08-30 | $8.84 | $12.75 | 3,200 | — | — |
| 2004-08-27 | $8.71 | $12.56 | 0 | — | — |
| 2004-08-26 | $8.71 | $12.56 | 0 | — | — |
| 2004-08-25 | $8.71 | $12.56 | 0 | — | — |
| 2004-08-24 | $8.71 | $12.56 | 0 | — | — |
| 2004-08-23 | $8.71 | $12.56 | 600 | — | — |
| 2004-08-20 | $8.84 | $12.75 | 1,200 | — | — |
| 2004-08-19 | $8.94 | $12.89 | 700 | — | — |
| 2004-08-18 | $8.86 | $12.78 | 300 | — | — |
| 2004-08-17 | $8.88 | $12.81 | 200 | — | — |
| 2004-08-16 | $8.92 | $12.86 | 300 | — | — |
| 2004-08-13 | $9.00 | $12.98 | 1,500 | — | — |
| 2004-08-12 | $8.80 | $12.69 | 0 | — | — |
| 2004-08-11 | $8.80 | $12.69 | 100 | — | — |
| 2004-08-10 | $8.85 | $12.76 | 200 | — | — |
| 2004-08-09 | $8.90 | $12.83 | 0 | — | — |
| 2004-08-06 | $8.90 | $12.83 | 130,000 | — | — |
| 2004-08-05 | $8.90 | $12.83 | 200 | — | — |
| 2004-08-04 | $8.90 | $12.83 | 600 | — | — |
| 2004-08-03 | $9.00 | $12.98 | 0 | — | — |
| 2004-08-02 | $9.00 | $12.98 | 1,300 | — | — |
| 2004-07-30 | $8.91 | $12.85 | 0 | — | — |
| 2004-07-29 | $8.91 | $12.85 | 100 | — | — |
| 2004-07-28 | $8.99 | $12.96 | 13,100 | — | — |
| 2004-07-27 | $8.53 | $12.30 | 0 | — | — |
| 2004-07-26 | $8.53 | $12.30 | 2,400 | — | — |
| 2004-07-23 | $8.56 | $12.34 | 3,200 | — | — |
| 2004-07-22 | $8.41 | $12.13 | 200 | — | — |
| 2004-07-21 | $8.59 | $12.39 | 1,200 | — | — |
| 2004-07-20 | $8.80 | $12.69 | 300 | — | — |
| 2004-07-19 | $8.92 | $12.86 | 800 | — | — |
| 2004-07-16 | $9.11 | $13.14 | 1,900 | — | — |
| 2004-07-15 | $9.12 | $13.15 | 1,000 | — | — |
| 2004-07-14 | $9.08 | $13.09 | 0 | — | — |
| 2004-07-13 | $9.08 | $13.09 | 0 | — | — |
| 2004-07-12 | $9.08 | $13.09 | 200 | — | — |
| 2004-07-09 | $9.04 | $13.04 | 800 | — | — |
| 2004-07-08 | $8.91 | $12.85 | 2,400 | — | — |
| 2004-07-07 | $8.70 | $12.55 | 1,500 | — | — |
| 2004-07-06 | $8.88 | $12.81 | 400 | — | — |
| 2004-07-02 | $9.07 | $13.08 | 200 | — | — |
| 2004-07-01 | $9.14 | $13.18 | 800 | — | — |
| 2004-06-30 | $9.03 | $13.02 | 1,400 | — | — |
| 2004-06-29 | $9.00 | $12.98 | 2,300 | — | — |
| 2004-06-28 | $9.07 | $13.08 | 21,400 | — | — |
| 2004-06-25 | $9.30 | $13.41 | 92,400 | — | — |
| 2004-06-24 | $8.99 | $12.96 | 3,800 | — | — |
| 2004-06-23 | $8.90 | $12.83 | 3,200 | — | — |
| 2004-06-22 | $9.05 | $13.05 | 4,500 | — | — |
| 2004-06-21 | $9.04 | $13.04 | 1,900 | — | — |
| 2004-06-18 | $8.95 | $12.91 | 11,600 | — | — |
| 2004-06-17 | $8.97 | $12.94 | 700 | — | — |
| 2004-06-16 | $8.96 | $12.92 | 1,500 | — | — |
| 2004-06-15 | $8.96 | $12.92 | 2,000 | — | — |
| 2004-06-14 | $8.92 | $12.86 | 2,300 | — | — |
| 2004-06-10 | $9.05 | $13.05 | 6,400 | — | — |
| 2004-06-09 | $9.05 | $13.05 | 2,300 | — | — |
| 2004-06-08 | $9.05 | $13.05 | 1,600 | — | — |
| 2004-06-07 | $8.76 | $12.63 | 2,600 | — | — |
| 2004-06-04 | $8.97 | $12.94 | 900 | — | — |
| 2004-06-03 | $8.93 | $12.88 | 2,900 | — | — |
| 2004-06-02 | $9.00 | $12.98 | 100 | — | — |
| 2004-06-01 | $8.93 | $12.88 | 13,300 | — | — |
| 2004-05-28 | $8.68 | $12.52 | 300 | — | — |
| 2004-05-27 | $8.67 | $12.50 | 700 | — | — |
| 2004-05-26 | $8.71 | $12.56 | 5,700 | — | — |
| 2004-05-25 | $8.90 | $12.83 | 3,000 | — | — |
| 2004-05-24 | $8.65 | $12.47 | 4,700 | — | — |
| 2004-05-21 | $8.10 | $11.68 | 10,000 | — | — |
| 2004-05-20 | $7.26 | $10.47 | 1,300 | — | — |
| 2004-05-19 | $7.33 | $10.57 | 1,500 | — | — |
| 2004-05-18 | $7.23 | $10.43 | 30,300 | — | — |
| 2004-05-17 | $7.24 | $10.44 | 1,200 | — | — |
| 2004-05-14 | $7.40 | $10.67 | 5,200 | — | — |
| 2004-05-13 | $7.24 | $10.44 | 11,200 | — | — |
| 2004-05-12 | $7.31 | $10.54 | 4,600 | — | — |
| 2004-05-11 | $7.33 | $10.57 | 2,200 | — | — |
| 2004-05-10 | $7.30 | $10.53 | 300 | — | — |
| 2004-05-07 | $7.36 | $10.61 | 3,100 | — | — |
| 2004-05-06 | $7.33 | $10.57 | 1,900 | — | — |
| 2004-05-05 | $7.35 | $10.60 | 1,100 | — | — |
| 2004-05-04 | $7.56 | $10.90 | 1,500 | — | — |
| 2004-05-03 | $7.63 | $11.00 | 1,500 | — | — |
| 2004-04-30 | $7.87 | $11.35 | 1,200 | — | — |
| 2004-04-29 | $7.91 | $11.41 | 400 | — | — |
| 2004-04-28 | $7.88 | $11.36 | 800 | — | — |
| 2004-04-27 | $8.00 | $11.54 | 8,100 | — | — |
| 2004-04-26 | $7.89 | $11.38 | 1,500 | — | — |
| 2004-04-23 | $7.99 | $11.52 | 500 | — | — |
| 2004-04-22 | $7.95 | $11.46 | 2,700 | — | — |
| 2004-04-21 | $8.18 | $11.80 | 2,100 | — | — |
| 2004-04-20 | $8.40 | $12.11 | 1,200 | — | — |
| 2004-04-19 | $8.55 | $12.33 | 13,900 | — | — |
| 2004-04-16 | $8.61 | $12.42 | 700 | — | — |
| 2004-04-15 | $8.70 | $12.55 | 1,400 | — | — |
| 2004-04-14 | $8.96 | $12.92 | 1,300 | — | — |
| 2004-04-13 | $9.10 | $13.12 | 300 | — | — |
| 2004-04-12 | $9.20 | $13.27 | 1,200 | — | — |
| 2004-04-08 | $9.51 | $13.71 | 1,600 | — | — |
| 2004-04-07 | $9.45 | $13.63 | 3,400 | — | — |
| 2004-04-06 | $9.70 | $13.99 | 700 | — | — |
| 2004-04-05 | $9.75 | $14.06 | 21,100 | — | — |
| 2004-04-02 | $9.51 | $13.71 | 6,400 | — | — |
| 2004-04-01 | $9.36 | $13.50 | 1,700 | — | — |
| 2004-03-31 | $9.61 | $13.86 | 500 | — | — |
| 2004-03-30 | $9.51 | $13.71 | 3,700 | — | — |
| 2004-03-29 | $9.54 | $13.76 | 2,500 | — | — |
| 2004-03-26 | $9.44 | $13.61 | 11,100 | — | — |
| 2004-03-25 | $9.51 | $13.71 | 3,200 | — | — |
| 2004-03-24 | $9.29 | $13.40 | 8,100 | — | — |
| 2004-03-23 | $8.62 | $12.43 | 8,800 | — | — |
| 2004-03-22 | $8.26 | $11.91 | 3,000 | — | — |
| 2004-03-19 | $8.27 | $11.93 | 1,400 | — | — |
| 2004-03-18 | $8.25 | $11.90 | 900 | — | — |
| 2004-03-17 | $8.34 | $12.03 | 1,700 | — | — |
| 2004-03-16 | $8.38 | $12.08 | 1,400 | — | — |
| 2004-03-15 | $8.42 | $12.14 | 2,200 | — | — |
| 2004-03-12 | $8.75 | $12.62 | 900 | — | — |
| 2004-03-11 | $8.70 | $12.55 | 3,500 | — | — |
| 2004-03-10 | $9.11 | $13.14 | 2,300 | — | — |
| 2004-03-09 | $9.20 | $13.27 | 28,700 | — | — |
| 2004-03-08 | $9.88 | $14.25 | 5,300 | — | — |
| 2004-03-05 | $9.55 | $13.77 | 29,700 | — | — |
| 2004-03-04 | $11.06 | $15.95 | 18,500 | — | — |
| 2004-03-03 | $10.60 | $15.29 | 31,500 | — | — |
| 2004-03-02 | $9.55 | $13.77 | 22,600 | — | — |
| 2004-03-01 | $8.27 | $11.93 | 8,600 | — | — |
| 2004-02-27 | $7.70 | $11.10 | 0 | — | — |
| 2004-02-26 | $7.70 | $11.10 | 300 | — | — |
| 2004-02-25 | $7.65 | $11.03 | 500 | — | — |
| 2004-02-24 | $7.59 | $10.95 | 1,500 | — | — |
| 2004-02-23 | $7.75 | $11.18 | 300 | — | — |
| 2004-02-20 | $7.92 | $11.42 | 2,300 | — | — |
| 2004-02-19 | $7.87 | $11.35 | 300 | — | — |
| 2004-02-18 | $7.92 | $11.42 | 1,100 | — | — |
| 2004-02-17 | $7.82 | $11.28 | 2,500 | — | — |
| 2004-02-13 | $7.93 | $11.44 | 3,800 | — | — |
| 2004-02-12 | $7.95 | $11.46 | 500 | — | — |
| 2004-02-11 | $8.09 | $11.67 | 500 | — | — |
| 2004-02-10 | $8.10 | $11.68 | 300 | — | — |
| 2004-02-09 | $8.10 | $11.68 | 2,000 | — | — |
| 2004-02-06 | $8.25 | $11.90 | 800 | — | — |
| 2004-02-05 | $8.25 | $11.90 | 1,300 | — | — |
| 2004-02-04 | $8.31 | $11.98 | 7,600 | — | — |
| 2004-02-03 | $8.58 | $12.37 | 0 | — | — |
| 2004-02-02 | $8.58 | $12.37 | 2,200 | — | — |
| 2004-01-30 | $8.70 | $12.55 | 0 | — | — |
| 2004-01-29 | $8.70 | $12.55 | 1,200 | — | — |
| 2004-01-28 | $8.79 | $12.68 | 200 | — | — |
| 2004-01-27 | $8.70 | $12.55 | 1,300 | — | — |
| 2004-01-26 | $8.83 | $12.73 | 900 | — | — |
| 2004-01-23 | $8.84 | $12.75 | 5,900 | — | — |
| 2004-01-22 | $8.90 | $12.83 | 2,100 | — | — |
| 2004-01-21 | $8.70 | $12.55 | 6,600 | — | — |
| 2004-01-20 | $8.85 | $12.76 | 7,600 | — | — |
| 2004-01-16 | $8.90 | $12.83 | 2,000 | — | — |
| 2004-01-15 | $9.00 | $12.98 | 1,300 | — | — |
| 2004-01-14 | $9.17 | $13.22 | 400 | — | — |
| 2004-01-13 | $9.17 | $13.22 | 1,400 | — | — |
| 2004-01-12 | $9.23 | $13.31 | 1,600 | — | — |
| 2004-01-09 | $9.18 | $13.24 | 1,000 | — | — |
| 2004-01-08 | $9.29 | $13.40 | 1,300 | — | — |
| 2004-01-07 | $9.12 | $13.15 | 1,400 | — | — |
| 2004-01-06 | $9.14 | $13.18 | 500 | — | — |
| 2004-01-05 | $9.25 | $13.34 | 2,200 | — | — |
| 2004-01-02 | $9.25 | $13.34 | 400 | — | — |