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
- 1980-03-17 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 | $10.39 | $16.89 | 429,375 | — | — |
| 2004-12-30 | $10.42 | $16.95 | 404,063 | — | — |
| 2004-12-29 | $10.33 | $16.79 | 407,344 | — | — |
| 2004-12-28 | $10.36 | $16.84 | 543,750 | — | — |
| 2004-12-27 | $10.31 | $16.77 | 447,656 | — | — |
| 2004-12-23 | $10.31 | $16.78 | 517,031 | — | — |
| 2004-12-22 | $10.44 | $16.97 | 785,625 | — | — |
| 2004-12-21 | $10.37 | $16.87 | 491,250 | — | — |
| 2004-12-20 | $10.29 | $16.74 | 445,781 | — | — |
| 2004-12-17 | $10.33 | $16.80 | 1,546,406 | — | — |
| 2004-12-16 | $10.53 | $17.12 | 460,313 | — | — |
| 2004-12-15 | $10.50 | $17.07 | 622,500 | — | — |
| 2004-12-14 | $10.56 | $17.17 | 909,844 | — | — |
| 2004-12-13 | $10.63 | $17.30 | 1,011,094 | — | — |
| 2004-12-10 | $10.44 | $16.98 | 633,281 | — | — |
| 2004-12-09 | $10.38 | $16.88 | 704,063 | — | — |
| 2004-12-08 | $10.33 | $16.80 | 482,813 | — | — |
| 2004-12-07 | $10.28 | $16.72 | 1,025,156 | — | — |
| 2004-12-06 | $10.38 | $16.88 | 876,563 | — | — |
| 2004-12-03 | $10.28 | $16.72 | 819,375 | — | — |
| 2004-12-02 | $10.17 | $16.54 | 925,313 | — | — |
| 2004-12-01 | $10.30 | $16.67 | 718,125 | — | — |
| 2004-11-30 | $10.24 | $16.58 | 943,125 | — | — |
| 2004-11-29 | $10.24 | $16.57 | 1,106,250 | — | — |
| 2004-11-26 | $10.11 | $16.35 | 206,250 | — | — |
| 2004-11-24 | $10.17 | $16.45 | 359,063 | — | — |
| 2004-11-23 | $10.17 | $16.45 | 594,375 | — | — |
| 2004-11-22 | $10.23 | $16.55 | 462,656 | — | — |
| 2004-11-19 | $10.09 | $16.33 | 613,594 | — | — |
| 2004-11-18 | $10.15 | $16.43 | 631,406 | — | — |
| 2004-11-17 | $10.24 | $16.57 | 937,500 | — | — |
| 2004-11-16 | $10.19 | $16.49 | 535,313 | — | — |
| 2004-11-15 | $10.22 | $16.54 | 703,594 | — | — |
| 2004-11-12 | $10.17 | $16.45 | 683,438 | — | — |
| 2004-11-11 | $10.07 | $16.30 | 615,000 | — | — |
| 2004-11-10 | $9.97 | $16.14 | 512,813 | — | — |
| 2004-11-09 | $9.98 | $16.15 | 791,719 | — | — |
| 2004-11-08 | $9.99 | $16.17 | 618,750 | — | — |
| 2004-11-05 | $10.00 | $16.18 | 1,014,375 | — | — |
| 2004-11-04 | $10.03 | $16.22 | 1,301,250 | — | — |
| 2004-11-03 | $9.88 | $15.99 | 1,369,688 | — | — |
| 2004-11-02 | $9.74 | $15.76 | 1,210,313 | — | — |
| 2004-11-01 | $9.63 | $15.59 | 1,029,375 | — | — |
| 2004-10-29 | $9.58 | $15.50 | 913,125 | — | — |
| 2004-10-28 | $9.55 | $15.45 | 787,969 | — | — |
| 2004-10-27 | $9.48 | $15.34 | 1,327,500 | — | — |
| 2004-10-26 | $9.60 | $15.53 | 3,395,625 | — | — |
| 2004-10-25 | $9.43 | $15.26 | 1,057,031 | — | — |
| 2004-10-22 | $9.28 | $15.02 | 581,250 | — | — |
| 2004-10-21 | $9.37 | $15.15 | 1,228,125 | — | — |
| 2004-10-20 | $9.39 | $15.19 | 1,728,281 | — | — |
| 2004-10-19 | $9.34 | $15.12 | 1,156,406 | — | — |
| 2004-10-18 | $9.50 | $15.38 | 1,124,063 | — | — |
| 2004-10-15 | $9.54 | $15.43 | 752,344 | — | — |
| 2004-10-14 | $9.53 | $15.42 | 532,969 | — | — |
| 2004-10-13 | $9.54 | $15.44 | 890,625 | — | — |
| 2004-10-12 | $9.60 | $15.53 | 675,000 | — | — |
| 2004-10-11 | $9.65 | $15.62 | 466,406 | — | — |
| 2004-10-08 | $9.68 | $15.67 | 880,313 | — | — |
| 2004-10-07 | $9.62 | $15.57 | 715,781 | — | — |
| 2004-10-06 | $9.73 | $15.74 | 506,250 | — | — |
| 2004-10-05 | $9.74 | $15.76 | 684,844 | — | — |
| 2004-10-04 | $9.77 | $15.80 | 1,523,906 | — | — |
| 2004-10-01 | $9.88 | $15.99 | 797,813 | — | — |
| 2004-09-30 | $9.77 | $15.81 | 1,575,469 | — | — |
| 2004-09-29 | $9.64 | $15.60 | 900,938 | — | — |
| 2004-09-28 | $9.77 | $15.81 | 952,969 | — | — |
| 2004-09-27 | $9.69 | $15.68 | 743,906 | — | — |
| 2004-09-24 | $9.75 | $15.77 | 826,875 | — | — |
| 2004-09-23 | $9.80 | $15.85 | 1,442,813 | — | — |
| 2004-09-22 | $9.83 | $15.91 | 721,875 | — | — |
| 2004-09-21 | $9.99 | $16.17 | 1,016,719 | — | — |
| 2004-09-20 | $9.99 | $16.17 | 1,063,594 | — | — |
| 2004-09-17 | $9.97 | $16.13 | 1,345,781 | — | — |
| 2004-09-16 | $10.02 | $16.21 | 702,656 | — | — |
| 2004-09-15 | $9.93 | $16.08 | 847,031 | — | — |
| 2004-09-14 | $9.98 | $16.15 | 1,696,406 | — | — |
| 2004-09-13 | $9.89 | $16.00 | 2,600,156 | — | — |
| 2004-09-10 | $9.83 | $15.91 | 7,789,688 | — | — |
| 2004-09-09 | $10.46 | $16.93 | 972,188 | — | — |
| 2004-09-08 | $10.36 | $16.76 | 1,643,906 | — | — |
| 2004-09-07 | $10.64 | $17.22 | 827,813 | — | — |
| 2004-09-03 | $10.59 | $17.14 | 964,219 | — | — |
| 2004-09-02 | $10.43 | $16.87 | 1,005,000 | — | — |
| 2004-09-01 | $10.20 | $16.43 | 707,344 | — | — |
| 2004-08-31 | $10.13 | $16.32 | 868,125 | — | — |
| 2004-08-30 | $9.99 | $16.09 | 941,250 | — | — |
| 2004-08-27 | $9.83 | $15.84 | 344,063 | — | — |
| 2004-08-26 | $9.88 | $15.92 | 661,875 | — | — |
| 2004-08-25 | $9.86 | $15.88 | 407,344 | — | — |
| 2004-08-24 | $9.83 | $15.84 | 470,625 | — | — |
| 2004-08-23 | $9.89 | $15.93 | 349,219 | — | — |
| 2004-08-20 | $9.82 | $15.82 | 309,375 | — | — |
| 2004-08-19 | $9.76 | $15.73 | 539,063 | — | — |
| 2004-08-18 | $9.80 | $15.79 | 408,281 | — | — |
| 2004-08-17 | $9.65 | $15.55 | 465,469 | — | — |
| 2004-08-16 | $9.67 | $15.58 | 642,188 | — | — |
| 2004-08-13 | $9.66 | $15.57 | 307,500 | — | — |
| 2004-08-12 | $9.70 | $15.63 | 519,844 | — | — |
| 2004-08-11 | $9.69 | $15.61 | 819,375 | — | — |
| 2004-08-10 | $9.66 | $15.56 | 337,969 | — | — |
| 2004-08-09 | $9.66 | $15.57 | 382,969 | — | — |
| 2004-08-06 | $9.64 | $15.54 | 434,063 | — | — |
| 2004-08-05 | $9.74 | $15.69 | 547,031 | — | — |
| 2004-08-04 | $9.95 | $16.03 | 826,875 | — | — |
| 2004-08-03 | $9.78 | $15.76 | 700,313 | — | — |
| 2004-08-02 | $9.95 | $16.03 | 590,625 | — | — |
| 2004-07-30 | $9.92 | $15.98 | 403,594 | — | — |
| 2004-07-29 | $9.86 | $15.88 | 443,438 | — | — |
| 2004-07-28 | $9.95 | $16.03 | 776,719 | — | — |
| 2004-07-27 | $9.88 | $15.92 | 459,844 | — | — |
| 2004-07-26 | $9.86 | $15.89 | 476,250 | — | — |
| 2004-07-23 | $9.92 | $15.98 | 564,375 | — | — |
| 2004-07-22 | $9.94 | $16.01 | 401,719 | — | — |
| 2004-07-21 | $10.04 | $16.17 | 537,188 | — | — |
| 2004-07-20 | $10.19 | $16.41 | 473,906 | — | — |
| 2004-07-19 | $10.11 | $16.29 | 375,469 | — | — |
| 2004-07-16 | $10.17 | $16.38 | 488,438 | — | — |
| 2004-07-15 | $10.12 | $16.31 | 357,188 | — | — |
| 2004-07-14 | $10.15 | $16.35 | 795,469 | — | — |
| 2004-07-13 | $10.16 | $16.37 | 194,063 | — | — |
| 2004-07-12 | $10.20 | $16.43 | 373,125 | — | — |
| 2004-07-09 | $10.18 | $16.39 | 360,469 | — | — |
| 2004-07-08 | $10.18 | $16.40 | 429,375 | — | — |
| 2004-07-07 | $10.17 | $16.39 | 501,094 | — | — |
| 2004-07-06 | $10.20 | $16.43 | 535,313 | — | — |
| 2004-07-02 | $10.18 | $16.40 | 517,500 | — | — |
| 2004-07-01 | $10.28 | $16.56 | 895,781 | — | — |
| 2004-06-30 | $10.30 | $16.59 | 664,688 | — | — |
| 2004-06-29 | $10.36 | $16.70 | 482,813 | — | — |
| 2004-06-28 | $10.34 | $16.65 | 663,281 | — | — |
| 2004-06-25 | $10.30 | $16.60 | 2,081,250 | — | — |
| 2004-06-24 | $10.20 | $16.43 | 450,000 | — | — |
| 2004-06-23 | $10.25 | $16.51 | 638,438 | — | — |
| 2004-06-22 | $10.24 | $16.50 | 534,375 | — | — |
| 2004-06-21 | $10.32 | $16.62 | 442,969 | — | — |
| 2004-06-18 | $10.20 | $16.43 | 850,313 | — | — |
| 2004-06-17 | $10.38 | $16.72 | 420,938 | — | — |
| 2004-06-16 | $10.43 | $16.81 | 363,281 | — | — |
| 2004-06-15 | $10.41 | $16.76 | 740,156 | — | — |
| 2004-06-14 | $10.40 | $16.75 | 713,906 | — | — |
| 2004-06-10 | $10.36 | $16.68 | 585,000 | — | — |
| 2004-06-09 | $10.47 | $16.87 | 540,469 | — | — |
| 2004-06-08 | $10.55 | $16.99 | 406,875 | — | — |
| 2004-06-07 | $10.45 | $16.83 | 408,281 | — | — |
| 2004-06-04 | $10.36 | $16.68 | 652,969 | — | — |
| 2004-06-03 | $10.45 | $16.84 | 837,656 | — | — |
| 2004-06-02 | $10.46 | $16.77 | 636,094 | — | — |
| 2004-06-01 | $10.34 | $16.58 | 667,500 | — | — |
| 2004-05-28 | $10.25 | $16.44 | 554,531 | — | — |
| 2004-05-27 | $10.27 | $16.47 | 712,031 | — | — |
| 2004-05-26 | $10.21 | $16.38 | 490,781 | — | — |
| 2004-05-25 | $10.23 | $16.41 | 386,250 | — | — |
| 2004-05-24 | $10.07 | $16.16 | 436,875 | — | — |
| 2004-05-21 | $10.08 | $16.16 | 849,375 | — | — |
| 2004-05-20 | $9.96 | $15.98 | 513,281 | — | — |
| 2004-05-19 | $9.91 | $15.89 | 746,250 | — | — |
| 2004-05-18 | $9.91 | $15.89 | 479,063 | — | — |
| 2004-05-17 | $9.88 | $15.84 | 527,344 | — | — |
| 2004-05-14 | $9.86 | $15.81 | 382,969 | — | — |
| 2004-05-13 | $9.85 | $15.79 | 490,313 | — | — |
| 2004-05-12 | $9.82 | $15.75 | 687,656 | — | — |
| 2004-05-11 | $9.85 | $15.80 | 580,313 | — | — |
| 2004-05-10 | $9.93 | $15.93 | 617,813 | — | — |
| 2004-05-07 | $9.99 | $16.03 | 381,094 | — | — |
| 2004-05-06 | $10.09 | $16.19 | 352,031 | — | — |
| 2004-05-05 | $10.07 | $16.15 | 565,781 | — | — |
| 2004-05-04 | $10.06 | $16.14 | 541,875 | — | — |
| 2004-05-03 | $10.13 | $16.25 | 584,531 | — | — |
| 2004-04-30 | $10.00 | $16.03 | 467,344 | — | — |
| 2004-04-29 | $10.02 | $16.08 | 493,594 | — | — |
| 2004-04-28 | $10.01 | $16.06 | 708,281 | — | — |
| 2004-04-27 | $10.28 | $16.49 | 393,281 | — | — |
| 2004-04-26 | $10.25 | $16.44 | 325,781 | — | — |
| 2004-04-23 | $10.31 | $16.53 | 430,313 | — | — |
| 2004-04-22 | $10.38 | $16.65 | 650,156 | — | — |
| 2004-04-21 | $10.21 | $16.37 | 643,125 | — | — |
| 2004-04-20 | $10.17 | $16.31 | 410,156 | — | — |
| 2004-04-19 | $10.27 | $16.47 | 525,469 | — | — |
| 2004-04-16 | $10.28 | $16.49 | 770,625 | — | — |
| 2004-04-15 | $10.17 | $16.32 | 414,844 | — | — |
| 2004-04-14 | $10.23 | $16.41 | 384,844 | — | — |
| 2004-04-13 | $10.28 | $16.49 | 483,750 | — | — |
| 2004-04-12 | $10.37 | $16.63 | 246,563 | — | — |
| 2004-04-08 | $10.36 | $16.61 | 491,719 | — | — |
| 2004-04-07 | $10.41 | $16.69 | 757,031 | — | — |
| 2004-04-06 | $10.41 | $16.70 | 722,813 | — | — |
| 2004-04-05 | $10.33 | $16.56 | 505,781 | — | — |
| 2004-04-02 | $10.32 | $16.55 | 1,049,063 | — | — |
| 2004-04-01 | $10.34 | $16.58 | 897,188 | — | — |
| 2004-03-31 | $10.17 | $16.31 | 732,656 | — | — |
| 2004-03-30 | $10.21 | $16.37 | 542,813 | — | — |
| 2004-03-29 | $10.09 | $16.18 | 843,281 | — | — |
| 2004-03-26 | $9.86 | $15.82 | 416,719 | — | — |
| 2004-03-25 | $9.90 | $15.88 | 426,563 | — | — |
| 2004-03-24 | $9.92 | $15.91 | 929,531 | — | — |
| 2004-03-23 | $9.88 | $15.85 | 581,250 | — | — |
| 2004-03-22 | $9.90 | $15.88 | 587,813 | — | — |
| 2004-03-19 | $9.96 | $15.97 | 561,563 | — | — |
| 2004-03-18 | $10.05 | $16.12 | 452,813 | — | — |
| 2004-03-17 | $10.11 | $16.21 | 274,688 | — | — |
| 2004-03-16 | $10.00 | $16.04 | 900,000 | — | — |
| 2004-03-15 | $9.89 | $15.86 | 1,128,750 | — | — |
| 2004-03-12 | $10.06 | $16.13 | 712,500 | — | — |
| 2004-03-11 | $10.12 | $16.24 | 739,688 | — | — |
| 2004-03-10 | $10.23 | $16.40 | 726,563 | — | — |
| 2004-03-09 | $10.28 | $16.49 | 536,719 | — | — |
| 2004-03-08 | $10.31 | $16.53 | 498,750 | — | — |
| 2004-03-05 | $10.39 | $16.66 | 714,844 | — | — |
| 2004-03-04 | $10.38 | $16.65 | 589,688 | — | — |
| 2004-03-03 | $10.45 | $16.69 | 744,375 | — | — |
| 2004-03-02 | $10.55 | $16.85 | 671,719 | — | — |
| 2004-03-01 | $10.66 | $17.02 | 766,875 | — | — |
| 2004-02-27 | $10.42 | $16.65 | 630,469 | — | — |
| 2004-02-26 | $10.35 | $16.52 | 816,563 | — | — |
| 2004-02-25 | $10.39 | $16.59 | 633,281 | — | — |
| 2004-02-24 | $10.44 | $16.68 | 858,750 | — | — |
| 2004-02-23 | $10.41 | $16.63 | 623,906 | — | — |
| 2004-02-20 | $10.28 | $16.42 | 589,688 | — | — |
| 2004-02-19 | $10.27 | $16.39 | 609,844 | — | — |
| 2004-02-18 | $10.26 | $16.39 | 965,625 | — | — |
| 2004-02-17 | $10.18 | $16.25 | 694,219 | — | — |
| 2004-02-13 | $10.01 | $15.99 | 397,969 | — | — |
| 2004-02-12 | $10.04 | $16.03 | 370,313 | — | — |
| 2004-02-11 | $10.13 | $16.18 | 628,594 | — | — |
| 2004-02-10 | $10.08 | $16.10 | 517,031 | — | — |
| 2004-02-09 | $10.06 | $16.07 | 455,625 | — | — |
| 2004-02-06 | $10.21 | $16.31 | 743,438 | — | — |
| 2004-02-05 | $10.09 | $16.11 | 705,000 | — | — |
| 2004-02-04 | $9.97 | $15.92 | 717,656 | — | — |
| 2004-02-03 | $9.98 | $15.94 | 885,938 | — | — |
| 2004-02-02 | $10.02 | $16.01 | 760,781 | — | — |
| 2004-01-30 | $9.96 | $15.91 | 807,656 | — | — |
| 2004-01-29 | $10.18 | $16.25 | 645,000 | — | — |
| 2004-01-28 | $10.07 | $16.08 | 631,406 | — | — |
| 2004-01-27 | $10.15 | $16.22 | 534,375 | — | — |
| 2004-01-26 | $10.20 | $16.29 | 443,438 | — | — |
| 2004-01-23 | $10.17 | $16.23 | 673,125 | — | — |
| 2004-01-22 | $10.07 | $16.08 | 636,094 | — | — |
| 2004-01-21 | $10.04 | $16.04 | 707,344 | — | — |
| 2004-01-20 | $10.05 | $16.05 | 870,938 | — | — |
| 2004-01-16 | $10.03 | $16.01 | 648,750 | — | — |
| 2004-01-15 | $10.03 | $16.01 | 1,007,813 | — | — |
| 2004-01-14 | $10.03 | $16.02 | 901,875 | — | — |
| 2004-01-13 | $9.98 | $15.94 | 1,099,688 | — | — |
| 2004-01-12 | $9.99 | $15.96 | 1,446,563 | — | — |
| 2004-01-09 | $9.95 | $15.89 | 856,875 | — | — |
| 2004-01-08 | $9.93 | $15.86 | 1,012,500 | — | — |
| 2004-01-07 | $9.95 | $15.89 | 714,375 | — | — |
| 2004-01-06 | $9.95 | $15.89 | 767,813 | — | — |
| 2004-01-05 | $9.99 | $15.96 | 1,215,000 | — | — |
| 2004-01-02 | $9.93 | $15.86 | 810,000 | — | — |