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
- 1992-04-07 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 | $14.20 | $14.20 | 8,175 | — | — |
| 2004-12-30 | $14.07 | $14.07 | 6,525 | — | — |
| 2004-12-29 | $14.20 | $14.20 | 8,205 | — | — |
| 2004-12-28 | $14.20 | $14.20 | 13,965 | — | — |
| 2004-12-27 | $14.13 | $14.13 | 18,750 | — | — |
| 2004-12-23 | $14.13 | $14.13 | 22,200 | — | — |
| 2004-12-22 | $15.00 | $15.00 | 84,465 | — | — |
| 2004-12-21 | $13.80 | $13.80 | 109,785 | — | — |
| 2004-12-20 | $11.93 | $11.93 | 7,725 | — | — |
| 2004-12-17 | $12.00 | $12.00 | 6,810 | — | — |
| 2004-12-16 | $11.33 | $11.33 | 7,020 | — | — |
| 2004-12-15 | $11.53 | $11.53 | 13,650 | — | — |
| 2004-12-14 | $11.93 | $11.93 | 8,640 | — | — |
| 2004-12-13 | $12.07 | $12.07 | 5,775 | — | — |
| 2004-12-10 | $12.20 | $12.20 | 4,080 | — | — |
| 2004-12-09 | $12.00 | $12.00 | 3,660 | — | — |
| 2004-12-08 | $12.07 | $12.07 | 6,795 | — | — |
| 2004-12-07 | $12.40 | $12.40 | 11,085 | — | — |
| 2004-12-06 | $12.47 | $12.47 | 18,705 | — | — |
| 2004-12-03 | $12.87 | $12.87 | 45,255 | — | — |
| 2004-12-02 | $11.60 | $11.60 | 6,990 | — | — |
| 2004-12-01 | $12.27 | $12.27 | 10,200 | — | — |
| 2004-11-30 | $11.47 | $11.47 | 12,960 | — | — |
| 2004-11-29 | $11.80 | $11.80 | 13,740 | — | — |
| 2004-11-26 | $12.13 | $12.13 | 7,455 | — | — |
| 2004-11-24 | $11.33 | $11.33 | 4,215 | — | — |
| 2004-11-23 | $11.53 | $11.53 | 3,705 | — | — |
| 2004-11-22 | $11.87 | $11.87 | 2,895 | — | — |
| 2004-11-19 | $11.73 | $11.73 | 3,735 | — | — |
| 2004-11-18 | $11.93 | $11.93 | 3,420 | — | — |
| 2004-11-17 | $11.67 | $11.67 | 7,320 | — | — |
| 2004-11-16 | $11.67 | $11.67 | 9,720 | — | — |
| 2004-11-15 | $11.33 | $11.33 | 9,555 | — | — |
| 2004-11-12 | $11.87 | $11.87 | 10,260 | — | — |
| 2004-11-11 | $11.47 | $11.47 | 33,870 | — | — |
| 2004-11-10 | $10.67 | $10.67 | 9,675 | — | — |
| 2004-11-09 | $10.53 | $10.53 | 10,035 | — | — |
| 2004-11-08 | $10.73 | $10.73 | 4,620 | — | — |
| 2004-11-05 | $11.33 | $11.33 | 11,040 | — | — |
| 2004-11-04 | $11.33 | $11.33 | 26,025 | — | — |
| 2004-11-03 | $10.13 | $10.13 | 6,885 | — | — |
| 2004-11-02 | $10.20 | $10.20 | 5,400 | — | — |
| 2004-11-01 | $10.20 | $10.20 | 11,250 | — | — |
| 2004-10-29 | $10.47 | $10.47 | 12,945 | — | — |
| 2004-10-28 | $9.87 | $9.87 | 8,160 | — | — |
| 2004-10-27 | $9.93 | $9.93 | 1,875 | — | — |
| 2004-10-26 | $9.67 | $9.67 | 2,850 | — | — |
| 2004-10-25 | $9.80 | $9.80 | 18,060 | — | — |
| 2004-10-22 | $9.80 | $9.80 | 16,440 | — | — |
| 2004-10-21 | $9.47 | $9.47 | 3,645 | — | — |
| 2004-10-20 | $9.47 | $9.47 | 5,625 | — | — |
| 2004-10-19 | $9.67 | $9.67 | 7,365 | — | — |
| 2004-10-18 | $9.33 | $9.33 | 2,595 | — | — |
| 2004-10-15 | $9.27 | $9.27 | 2,955 | — | — |
| 2004-10-14 | $9.00 | $9.00 | 2,370 | — | — |
| 2004-10-13 | $9.33 | $9.33 | 8,685 | — | — |
| 2004-10-12 | $8.33 | $8.33 | 3,945 | — | — |
| 2004-10-11 | $9.13 | $9.13 | 1,305 | — | — |
| 2004-10-08 | $8.73 | $8.73 | 4,920 | — | — |
| 2004-10-07 | $8.67 | $8.67 | 2,640 | — | — |
| 2004-10-06 | $9.53 | $9.53 | 2,565 | — | — |
| 2004-10-05 | $8.87 | $8.87 | 12,165 | — | — |
| 2004-10-04 | $9.60 | $9.60 | 13,125 | — | — |
| 2004-10-01 | $9.67 | $9.67 | 2,925 | — | — |
| 2004-09-30 | $9.87 | $9.87 | 5,325 | — | — |
| 2004-09-29 | $9.67 | $9.67 | 2,040 | — | — |
| 2004-09-28 | $9.67 | $9.67 | 10,020 | — | — |
| 2004-09-27 | $10.00 | $10.00 | 1,500 | — | — |
| 2004-09-24 | $10.00 | $10.00 | 3,390 | — | — |
| 2004-09-23 | $9.80 | $9.80 | 1,530 | — | — |
| 2004-09-22 | $9.80 | $9.80 | 945 | — | — |
| 2004-09-21 | $9.80 | $9.80 | 4,725 | — | — |
| 2004-09-20 | $10.67 | $10.67 | 6,210 | — | — |
| 2004-09-17 | $11.53 | $11.53 | 5,445 | — | — |
| 2004-09-16 | $11.73 | $11.73 | 5,640 | — | — |
| 2004-09-15 | $12.00 | $12.00 | 29,655 | — | — |
| 2004-09-14 | $11.33 | $11.33 | 14,565 | — | — |
| 2004-09-13 | $10.93 | $10.93 | 18,180 | — | — |
| 2004-09-10 | $10.53 | $10.53 | 18,990 | — | — |
| 2004-09-09 | $10.33 | $10.33 | 3,240 | — | — |
| 2004-09-08 | $10.67 | $10.67 | 10,590 | — | — |
| 2004-09-07 | $10.80 | $10.80 | 4,245 | — | — |
| 2004-09-03 | $11.20 | $11.20 | 4,035 | — | — |
| 2004-09-02 | $10.53 | $10.53 | 22,005 | — | — |
| 2004-09-01 | $10.27 | $10.27 | 14,370 | — | — |
| 2004-08-31 | $10.20 | $10.20 | 8,400 | — | — |
| 2004-08-30 | $10.27 | $10.27 | 6,330 | — | — |
| 2004-08-27 | $11.00 | $11.00 | 25,605 | — | — |
| 2004-08-26 | $10.93 | $10.93 | 10,680 | — | — |
| 2004-08-25 | $10.73 | $10.73 | 53,190 | — | — |
| 2004-08-24 | $9.07 | $9.07 | 2,955 | — | — |
| 2004-08-23 | $9.93 | $9.93 | 1,695 | — | — |
| 2004-08-20 | $10.00 | $10.00 | 8,775 | — | — |
| 2004-08-19 | $9.13 | $9.13 | 8,520 | — | — |
| 2004-08-18 | $9.07 | $9.07 | 45,510 | — | — |
| 2004-08-17 | $8.33 | $8.33 | 1,125 | — | — |
| 2004-08-16 | $8.47 | $8.47 | 1,170 | — | — |
| 2004-08-13 | $8.80 | $8.80 | 15,690 | — | — |
| 2004-08-12 | $8.80 | $8.80 | 16,740 | — | — |
| 2004-08-11 | $8.67 | $8.67 | 31,200 | — | — |
| 2004-08-10 | $8.73 | $8.73 | 23,385 | — | — |
| 2004-08-09 | $8.67 | $8.67 | 7,050 | — | — |
| 2004-08-06 | $8.67 | $8.67 | 19,050 | — | — |
| 2004-08-05 | $8.67 | $8.67 | 2,415 | — | — |
| 2004-08-04 | $8.73 | $8.73 | 3,945 | — | — |
| 2004-08-03 | $8.67 | $8.67 | 27,090 | — | — |
| 2004-08-02 | $8.73 | $8.73 | 15,225 | — | — |
| 2004-07-30 | $8.13 | $8.13 | 13,275 | — | — |
| 2004-07-29 | $7.60 | $7.60 | 16,335 | — | — |
| 2004-07-28 | $7.27 | $7.27 | 21,930 | — | — |
| 2004-07-27 | $7.53 | $7.53 | 6,315 | — | — |
| 2004-07-26 | $7.27 | $7.27 | 5,430 | — | — |
| 2004-07-23 | $7.60 | $7.60 | 9,345 | — | — |
| 2004-07-22 | $7.87 | $7.87 | 2,550 | — | — |
| 2004-07-21 | $8.00 | $8.00 | 2,715 | — | — |
| 2004-07-20 | $8.27 | $8.27 | 4,575 | — | — |
| 2004-07-19 | $8.33 | $8.33 | 10,710 | — | — |
| 2004-07-16 | $8.33 | $8.33 | 3,900 | — | — |
| 2004-07-15 | $8.53 | $8.53 | 8,415 | — | — |
| 2004-07-14 | $7.67 | $7.67 | 38,535 | — | — |
| 2004-07-13 | $8.60 | $8.60 | 6,600 | — | — |
| 2004-07-12 | $8.47 | $8.47 | 4,995 | — | — |
| 2004-07-09 | $8.53 | $8.53 | 6,030 | — | — |
| 2004-07-08 | $8.67 | $8.67 | 5,175 | — | — |
| 2004-07-07 | $9.07 | $9.07 | 10,395 | — | — |
| 2004-07-06 | $9.93 | $9.93 | 3,060 | — | — |
| 2004-07-02 | $9.80 | $9.80 | 19,620 | — | — |
| 2004-07-01 | $8.80 | $8.80 | 5,805 | — | — |
| 2004-06-30 | $9.07 | $9.07 | 495 | — | — |
| 2004-06-29 | $8.87 | $8.87 | 3,765 | — | — |
| 2004-06-28 | $9.27 | $9.27 | 4,935 | — | — |
| 2004-06-25 | $9.13 | $9.13 | 11,865 | — | — |
| 2004-06-24 | $8.60 | $8.60 | 4,290 | — | — |
| 2004-06-23 | $8.67 | $8.67 | 12,660 | — | — |
| 2004-06-22 | $8.60 | $8.60 | 14,175 | — | — |
| 2004-06-21 | $8.67 | $8.67 | 8,850 | — | — |
| 2004-06-18 | $8.47 | $8.47 | 7,575 | — | — |
| 2004-06-17 | $8.73 | $8.73 | 9,975 | — | — |
| 2004-06-16 | $8.73 | $8.73 | 16,710 | — | — |
| 2004-06-15 | $9.13 | $9.13 | 11,025 | — | — |
| 2004-06-14 | $9.47 | $9.47 | 34,695 | — | — |
| 2004-06-10 | $9.47 | $9.47 | 6,840 | — | — |
| 2004-06-09 | $9.53 | $9.53 | 5,205 | — | — |
| 2004-06-08 | $9.40 | $9.40 | 6,990 | — | — |
| 2004-06-07 | $9.67 | $9.67 | 5,235 | — | — |
| 2004-06-04 | $9.93 | $9.93 | 12,105 | — | — |
| 2004-06-03 | $9.93 | $9.93 | 14,205 | — | — |
| 2004-06-02 | $9.33 | $9.33 | 10,905 | — | — |
| 2004-06-01 | $8.53 | $8.53 | 8,370 | — | — |
| 2004-05-28 | $8.53 | $8.53 | 3,420 | — | — |
| 2004-05-27 | $9.00 | $9.00 | 1,395 | — | — |
| 2004-05-26 | $8.67 | $8.67 | 2,895 | — | — |
| 2004-05-25 | $8.67 | $8.67 | 3,615 | — | — |
| 2004-05-24 | $8.47 | $8.47 | 3,450 | — | — |
| 2004-05-21 | $8.93 | $8.93 | 4,890 | — | — |
| 2004-05-20 | $8.80 | $8.80 | 2,730 | — | — |
| 2004-05-19 | $8.60 | $8.60 | 5,205 | — | — |
| 2004-05-18 | $8.67 | $8.67 | 6,885 | — | — |
| 2004-05-17 | $8.67 | $8.67 | 8,250 | — | — |
| 2004-05-14 | $8.93 | $8.93 | 1,635 | — | — |
| 2004-05-13 | $9.33 | $9.33 | 1,005 | — | — |
| 2004-05-12 | $9.53 | $9.53 | 6,765 | — | — |
| 2004-05-11 | $8.80 | $8.80 | 9,825 | — | — |
| 2004-05-10 | $8.67 | $8.67 | 14,340 | — | — |
| 2004-05-07 | $9.40 | $9.40 | 5,265 | — | — |
| 2004-05-06 | $9.73 | $9.73 | 5,490 | — | — |
| 2004-05-05 | $9.67 | $9.67 | 15,495 | — | — |
| 2004-05-04 | $10.40 | $10.40 | 3,960 | — | — |
| 2004-05-03 | $10.93 | $10.93 | 6,420 | — | — |
| 2004-04-30 | $12.07 | $12.07 | 19,575 | — | — |
| 2004-04-29 | $11.53 | $11.53 | 4,620 | — | — |
| 2004-04-28 | $11.60 | $11.60 | 5,775 | — | — |
| 2004-04-27 | $11.87 | $11.87 | 14,985 | — | — |
| 2004-04-26 | $12.40 | $12.40 | 43,380 | — | — |
| 2004-04-23 | $10.87 | $10.87 | 29,385 | — | — |
| 2004-04-22 | $11.07 | $11.07 | 31,155 | — | — |
| 2004-04-21 | $10.33 | $10.33 | 36,345 | — | — |
| 2004-04-20 | $10.60 | $10.60 | 26,460 | — | — |
| 2004-04-19 | $11.07 | $11.07 | 4,995 | — | — |
| 2004-04-16 | $11.40 | $11.40 | 8,145 | — | — |
| 2004-04-15 | $11.67 | $11.67 | 11,055 | — | — |
| 2004-04-14 | $11.60 | $11.60 | 33,330 | — | — |
| 2004-04-13 | $11.27 | $11.27 | 11,520 | — | — |
| 2004-04-12 | $11.33 | $11.33 | 19,470 | — | — |
| 2004-04-08 | $11.53 | $11.53 | 43,815 | — | — |
| 2004-04-07 | $11.20 | $11.20 | 39,060 | — | — |
| 2004-04-06 | $11.40 | $11.40 | 293,505 | — | — |
| 2004-04-05 | $11.40 | $11.40 | 15,555 | — | — |
| 2004-04-02 | $9.93 | $9.93 | 20,085 | — | — |
| 2004-04-01 | $10.33 | $10.33 | 13,380 | — | — |
| 2004-03-31 | $10.53 | $10.53 | 20,505 | — | — |
| 2004-03-30 | $10.13 | $10.13 | 22,170 | — | — |
| 2004-03-29 | $10.47 | $10.47 | 8,730 | — | — |
| 2004-03-26 | $10.67 | $10.67 | 15,675 | — | — |
| 2004-03-25 | $10.20 | $10.20 | 8,235 | — | — |
| 2004-03-24 | $9.67 | $9.67 | 5,805 | — | — |
| 2004-03-23 | $10.00 | $10.00 | 10,725 | — | — |
| 2004-03-22 | $10.00 | $10.00 | 5,475 | — | — |
| 2004-03-19 | $10.47 | $10.47 | 8,265 | — | — |
| 2004-03-18 | $10.60 | $10.60 | 15,030 | — | — |
| 2004-03-17 | $10.33 | $10.33 | 19,200 | — | — |
| 2004-03-16 | $10.67 | $10.67 | 12,090 | — | — |
| 2004-03-15 | $11.00 | $11.00 | 11,820 | — | — |
| 2004-03-12 | $11.67 | $11.67 | 5,385 | — | — |
| 2004-03-11 | $11.67 | $11.67 | 8,040 | — | — |
| 2004-03-10 | $11.53 | $11.53 | 15,915 | — | — |
| 2004-03-09 | $12.47 | $12.47 | 22,785 | — | — |
| 2004-03-08 | $13.07 | $13.07 | 7,860 | — | — |
| 2004-03-05 | $13.27 | $13.27 | 9,825 | — | — |
| 2004-03-04 | $12.87 | $12.87 | 8,970 | — | — |
| 2004-03-03 | $12.87 | $12.87 | 10,725 | — | — |
| 2004-03-02 | $13.33 | $13.33 | 15,330 | — | — |
| 2004-03-01 | $13.27 | $13.27 | 12,330 | — | — |
| 2004-02-27 | $13.20 | $13.20 | 12,195 | — | — |
| 2004-02-26 | $12.33 | $12.33 | 21,345 | — | — |
| 2004-02-25 | $12.67 | $12.67 | 20,850 | — | — |
| 2004-02-24 | $12.67 | $12.67 | 26,700 | — | — |
| 2004-02-23 | $12.87 | $12.87 | 27,000 | — | — |
| 2004-02-20 | $13.33 | $13.33 | 20,955 | — | — |
| 2004-02-19 | $14.67 | $14.67 | 16,260 | — | — |
| 2004-02-18 | $14.80 | $14.80 | 24,840 | — | — |
| 2004-02-17 | $14.87 | $14.87 | 65,715 | — | — |
| 2004-02-13 | $13.93 | $13.93 | 35,385 | — | — |
| 2004-02-12 | $13.87 | $13.87 | 42,600 | — | — |
| 2004-02-11 | $13.27 | $13.27 | 33,225 | — | — |
| 2004-02-10 | $13.40 | $13.40 | 80,055 | — | — |
| 2004-02-09 | $13.47 | $13.47 | 225,675 | — | — |
| 2004-02-06 | $18.40 | $18.40 | 8,280 | — | — |
| 2004-02-05 | $18.33 | $18.33 | 8,280 | — | — |
| 2004-02-04 | $18.33 | $18.33 | 9,195 | — | — |
| 2004-02-03 | $18.67 | $18.67 | 11,970 | — | — |
| 2004-02-02 | $18.13 | $18.13 | 4,665 | — | — |
| 2004-01-30 | $18.20 | $18.20 | 10,740 | — | — |
| 2004-01-29 | $18.73 | $18.73 | 12,810 | — | — |
| 2004-01-28 | $19.07 | $19.07 | 14,790 | — | — |
| 2004-01-27 | $19.40 | $19.40 | 19,080 | — | — |
| 2004-01-26 | $19.33 | $19.33 | 13,440 | — | — |
| 2004-01-23 | $19.40 | $19.40 | 13,785 | — | — |
| 2004-01-22 | $19.47 | $19.47 | 6,345 | — | — |
| 2004-01-21 | $19.47 | $19.47 | 31,605 | — | — |
| 2004-01-20 | $19.00 | $19.00 | 30,465 | — | — |
| 2004-01-16 | $18.33 | $18.33 | 13,710 | — | — |
| 2004-01-15 | $18.33 | $18.33 | 25,035 | — | — |
| 2004-01-14 | $18.67 | $18.67 | 25,065 | — | — |
| 2004-01-13 | $18.27 | $18.27 | 23,580 | — | — |
| 2004-01-12 | $18.20 | $18.20 | 10,455 | — | — |
| 2004-01-09 | $17.40 | $17.40 | 12,720 | — | — |
| 2004-01-08 | $17.87 | $17.87 | 51,720 | — | — |
| 2004-01-07 | $19.33 | $19.33 | 24,525 | — | — |
| 2004-01-06 | $18.07 | $18.07 | 18,585 | — | — |
| 2004-01-05 | $17.00 | $17.00 | 6,525 | — | — |
| 2004-01-02 | $16.80 | $16.80 | 6,030 | — | — |