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
- 1980-03-18 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 | $11.25 | $11.25 | 1,560 | — | — |
| 2004-12-30 | $10.90 | $10.90 | 2,600 | — | — |
| 2004-12-29 | $10.45 | $10.45 | 8,620 | — | — |
| 2004-12-28 | $10.50 | $10.50 | 1,940 | — | — |
| 2004-12-27 | $10.60 | $10.60 | 2,300 | — | — |
| 2004-12-23 | $10.75 | $10.75 | 1,420 | — | — |
| 2004-12-22 | $10.75 | $10.75 | 2,080 | — | — |
| 2004-12-21 | $11.00 | $11.00 | 4,920 | — | — |
| 2004-12-20 | $11.00 | $11.00 | 12,000 | — | — |
| 2004-12-17 | $11.50 | $11.50 | 740 | — | — |
| 2004-12-16 | $10.75 | $10.75 | 24,560 | — | — |
| 2004-12-15 | $10.50 | $10.50 | 740 | — | — |
| 2004-12-14 | $11.50 | $11.50 | 17,520 | — | — |
| 2004-12-13 | $11.10 | $11.10 | 0 | — | — |
| 2004-12-10 | $11.10 | $11.10 | 3,000 | — | — |
| 2004-12-09 | $10.85 | $10.85 | 10,220 | — | — |
| 2004-12-08 | $10.60 | $10.60 | 360 | — | — |
| 2004-12-07 | $10.60 | $10.60 | 10,260 | — | — |
| 2004-12-06 | $11.00 | $11.00 | 15,860 | — | — |
| 2004-12-03 | $10.25 | $10.25 | 2,900 | — | — |
| 2004-12-02 | $10.25 | $10.25 | 32,700 | — | — |
| 2004-12-01 | $10.60 | $10.60 | 3,240 | — | — |
| 2004-11-30 | $10.25 | $10.25 | 1,440 | — | — |
| 2004-11-29 | $10.75 | $10.75 | 6,940 | — | — |
| 2004-11-26 | $11.75 | $11.75 | 80 | — | — |
| 2004-11-24 | $11.75 | $11.75 | 40 | — | — |
| 2004-11-23 | $12.00 | $12.00 | 54,860 | — | — |
| 2004-11-22 | $12.00 | $12.00 | 28,960 | — | — |
| 2004-11-19 | $11.55 | $11.55 | 16,300 | — | — |
| 2004-11-18 | $10.85 | $10.85 | 6,900 | — | — |
| 2004-11-17 | $9.60 | $9.60 | 9,660 | — | — |
| 2004-11-16 | $8.60 | $8.60 | 2,700 | — | — |
| 2004-11-15 | $9.00 | $9.00 | 7,220 | — | — |
| 2004-11-12 | $8.60 | $8.60 | 1,560 | — | — |
| 2004-11-11 | $8.95 | $8.95 | 7,900 | — | — |
| 2004-11-10 | $9.25 | $9.25 | 7,660 | — | — |
| 2004-11-09 | $8.75 | $8.75 | 9,640 | — | — |
| 2004-11-08 | $9.55 | $9.55 | 40 | — | — |
| 2004-11-05 | $9.50 | $9.50 | 2,540 | — | — |
| 2004-11-04 | $9.50 | $9.50 | 5,640 | — | — |
| 2004-11-03 | $9.75 | $9.75 | 1,400 | — | — |
| 2004-11-02 | $9.70 | $9.70 | 0 | — | — |
| 2004-11-01 | $9.70 | $9.70 | 60 | — | — |
| 2004-10-29 | $9.85 | $9.85 | 840 | — | — |
| 2004-10-28 | $9.90 | $9.90 | 3,520 | — | — |
| 2004-10-27 | $10.25 | $10.25 | 200 | — | — |
| 2004-10-26 | $10.00 | $10.00 | 200 | — | — |
| 2004-10-25 | $10.25 | $10.25 | 580 | — | — |
| 2004-10-22 | $10.20 | $10.20 | 100 | — | — |
| 2004-10-21 | $9.90 | $9.90 | 80 | — | — |
| 2004-10-20 | $10.25 | $10.25 | 2,420 | — | — |
| 2004-10-19 | $10.25 | $10.25 | 8,620 | — | — |
| 2004-10-18 | $10.00 | $10.00 | 5,740 | — | — |
| 2004-10-15 | $9.50 | $9.50 | 2,220 | — | — |
| 2004-10-14 | $9.25 | $9.25 | 6,180 | — | — |
| 2004-10-13 | $9.50 | $9.50 | 2,000 | — | — |
| 2004-10-12 | $9.25 | $9.25 | 960 | — | — |
| 2004-10-11 | $8.90 | $8.90 | 2,300 | — | — |
| 2004-10-08 | $9.20 | $9.20 | 420 | — | — |
| 2004-10-07 | $9.25 | $9.25 | 5,300 | — | — |
| 2004-10-06 | $9.20 | $9.20 | 2,000 | — | — |
| 2004-10-05 | $9.30 | $9.30 | 1,640 | — | — |
| 2004-10-04 | $9.30 | $9.30 | 60 | — | — |
| 2004-10-01 | $9.40 | $9.40 | 9,680 | — | — |
| 2004-09-30 | $9.85 | $9.85 | 8,680 | — | — |
| 2004-09-29 | $9.25 | $9.25 | 1,860 | — | — |
| 2004-09-28 | $9.60 | $9.60 | 20 | — | — |
| 2004-09-27 | $9.75 | $9.75 | 3,720 | — | — |
| 2004-09-24 | $9.75 | $9.75 | 500 | — | — |
| 2004-09-23 | $9.75 | $9.75 | 3,060 | — | — |
| 2004-09-22 | $9.70 | $9.70 | 980 | — | — |
| 2004-09-21 | $9.60 | $9.60 | 8,880 | — | — |
| 2004-09-20 | $9.15 | $9.15 | 3,000 | — | — |
| 2004-09-17 | $8.80 | $8.80 | 4,440 | — | — |
| 2004-09-16 | $9.10 | $9.10 | 15,840 | — | — |
| 2004-09-15 | $9.15 | $9.15 | 5,500 | — | — |
| 2004-09-14 | $9.25 | $9.25 | 1,100 | — | — |
| 2004-09-13 | $9.25 | $9.25 | 5,260 | — | — |
| 2004-09-10 | $9.00 | $9.00 | 4,720 | — | — |
| 2004-09-09 | $8.75 | $8.75 | 5,380 | — | — |
| 2004-09-08 | $8.65 | $8.65 | 6,260 | — | — |
| 2004-09-07 | $8.75 | $8.75 | 6,380 | — | — |
| 2004-09-03 | $8.70 | $8.70 | 1,280 | — | — |
| 2004-09-02 | $8.75 | $8.75 | 3,020 | — | — |
| 2004-09-01 | $8.80 | $8.80 | 8,200 | — | — |
| 2004-08-31 | $9.00 | $9.00 | 8,460 | — | — |
| 2004-08-30 | $8.75 | $8.75 | 5,260 | — | — |
| 2004-08-27 | $9.15 | $9.15 | 6,240 | — | — |
| 2004-08-26 | $8.55 | $8.55 | 4,520 | — | — |
| 2004-08-25 | $8.65 | $8.65 | 2,320 | — | — |
| 2004-08-24 | $8.60 | $8.60 | 3,320 | — | — |
| 2004-08-23 | $9.35 | $9.35 | 2,340 | — | — |
| 2004-08-20 | $9.35 | $9.35 | 4,800 | — | — |
| 2004-08-19 | $9.15 | $9.15 | 4,480 | — | — |
| 2004-08-18 | $9.80 | $9.80 | 15,800 | — | — |
| 2004-08-17 | $8.60 | $8.60 | 21,600 | — | — |
| 2004-08-16 | $7.55 | $7.55 | 7,640 | — | — |
| 2004-08-13 | $8.55 | $8.55 | 3,640 | — | — |
| 2004-08-12 | $8.75 | $8.75 | 14,880 | — | — |
| 2004-08-11 | $8.75 | $8.75 | 11,580 | — | — |
| 2004-08-10 | $9.50 | $9.50 | 6,600 | — | — |
| 2004-08-09 | $9.85 | $9.85 | 3,960 | — | — |
| 2004-08-06 | $9.90 | $9.90 | 61,800 | — | — |
| 2004-08-05 | $9.90 | $9.90 | 10,280 | — | — |
| 2004-08-04 | $9.70 | $9.70 | 4,360 | — | — |
| 2004-08-03 | $9.60 | $9.60 | 2,300 | — | — |
| 2004-08-02 | $10.00 | $10.00 | 5,060 | — | — |
| 2004-07-30 | $10.25 | $10.25 | 6,900 | — | — |
| 2004-07-29 | $10.00 | $10.00 | 28,600 | — | — |
| 2004-07-28 | $10.75 | $10.75 | 10,620 | — | — |
| 2004-07-27 | $11.80 | $11.80 | 4,220 | — | — |
| 2004-07-26 | $11.30 | $11.30 | 8,760 | — | — |
| 2004-07-23 | $11.60 | $11.60 | 4,040 | — | — |
| 2004-07-22 | $12.50 | $12.50 | 4,640 | — | — |
| 2004-07-21 | $12.80 | $12.80 | 17,320 | — | — |
| 2004-07-20 | $13.00 | $13.00 | 34,080 | — | — |
| 2004-07-19 | $13.00 | $13.00 | 119,140 | — | — |
| 2004-07-16 | $11.75 | $11.75 | 6,240 | — | — |
| 2004-07-15 | $12.00 | $12.00 | 3,260 | — | — |
| 2004-07-14 | $12.25 | $12.25 | 2,500 | — | — |
| 2004-07-13 | $11.90 | $11.90 | 1,480 | — | — |
| 2004-07-12 | $11.75 | $11.75 | 2,860 | — | — |
| 2004-07-09 | $12.25 | $12.25 | 1,280 | — | — |
| 2004-07-08 | $12.00 | $12.00 | 14,220 | — | — |
| 2004-07-07 | $11.50 | $11.50 | 2,560 | — | — |
| 2004-07-06 | $11.75 | $11.75 | 9,040 | — | — |
| 2004-07-02 | $12.05 | $12.05 | 11,820 | — | — |
| 2004-07-01 | $11.95 | $11.95 | 3,740 | — | — |
| 2004-06-30 | $12.30 | $12.30 | 7,300 | — | — |
| 2004-06-29 | $12.00 | $12.00 | 6,640 | — | — |
| 2004-06-28 | $12.10 | $12.10 | 13,780 | — | — |
| 2004-06-25 | $12.15 | $12.15 | 200 | — | — |
| 2004-06-24 | $12.50 | $12.50 | 240 | — | — |
| 2004-06-23 | $12.40 | $12.40 | 9,160 | — | — |
| 2004-06-22 | $12.50 | $12.50 | 640 | — | — |
| 2004-06-21 | $12.35 | $12.35 | 10,700 | — | — |
| 2004-06-18 | $12.00 | $12.00 | 1,180 | — | — |
| 2004-06-17 | $12.00 | $12.00 | 180 | — | — |
| 2004-06-16 | $11.75 | $11.75 | 2,260 | — | — |
| 2004-06-15 | $11.70 | $11.70 | 3,280 | — | — |
| 2004-06-14 | $11.65 | $11.65 | 3,320 | — | — |
| 2004-06-10 | $11.25 | $11.25 | 11,560 | — | — |
| 2004-06-09 | $11.30 | $11.30 | 27,760 | — | — |
| 2004-06-08 | $12.50 | $12.50 | 980 | — | — |
| 2004-06-07 | $12.70 | $12.70 | 17,320 | — | — |
| 2004-06-04 | $12.70 | $12.70 | 3,320 | — | — |
| 2004-06-03 | $12.65 | $12.65 | 37,180 | — | — |
| 2004-06-02 | $12.70 | $12.70 | 7,620 | — | — |
| 2004-06-01 | $12.50 | $12.50 | 1,980 | — | — |
| 2004-05-28 | $12.00 | $12.00 | 5,680 | — | — |
| 2004-05-27 | $12.50 | $12.50 | 2,840 | — | — |
| 2004-05-26 | $12.25 | $12.25 | 6,100 | — | — |
| 2004-05-25 | $12.25 | $12.25 | 7,280 | — | — |
| 2004-05-24 | $11.75 | $11.75 | 19,400 | — | — |
| 2004-05-21 | $11.60 | $11.60 | 2,540 | — | — |
| 2004-05-20 | $11.50 | $11.50 | 17,060 | — | — |
| 2004-05-19 | $11.65 | $11.65 | 8,340 | — | — |
| 2004-05-18 | $11.75 | $11.75 | 11,340 | — | — |
| 2004-05-17 | $11.25 | $11.25 | 9,680 | — | — |
| 2004-05-14 | $10.75 | $10.75 | 6,900 | — | — |
| 2004-05-13 | $11.50 | $11.50 | 22,040 | — | — |
| 2004-05-12 | $10.75 | $10.75 | 40,960 | — | — |
| 2004-05-11 | $10.65 | $10.65 | 4,460 | — | — |
| 2004-05-10 | $10.50 | $10.50 | 20,640 | — | — |
| 2004-05-07 | $10.75 | $10.75 | 2,600 | — | — |
| 2004-05-06 | $11.00 | $11.00 | 660 | — | — |
| 2004-05-05 | $11.75 | $11.75 | 9,380 | — | — |
| 2004-05-04 | $12.00 | $12.00 | 30,260 | — | — |
| 2004-05-03 | $10.05 | $10.05 | 28,880 | — | — |
| 2004-04-30 | $13.00 | $13.00 | 7,260 | — | — |
| 2004-04-29 | $13.75 | $13.75 | 22,280 | — | — |
| 2004-04-28 | $13.25 | $13.25 | 35,320 | — | — |
| 2004-04-27 | $15.10 | $15.10 | 16,080 | — | — |
| 2004-04-26 | $16.25 | $16.25 | 59,740 | — | — |
| 2004-04-23 | $15.40 | $15.40 | 116,620 | — | — |
| 2004-04-22 | $14.50 | $14.50 | 59,260 | — | — |
| 2004-04-21 | $13.45 | $13.45 | 31,360 | — | — |
| 2004-04-20 | $12.65 | $12.65 | 6,020 | — | — |
| 2004-04-19 | $12.15 | $12.15 | 25,040 | — | — |
| 2004-04-16 | $12.00 | $12.00 | 10,400 | — | — |
| 2004-04-15 | $12.00 | $12.00 | 18,060 | — | — |
| 2004-04-14 | $12.10 | $12.10 | 5,280 | — | — |
| 2004-04-13 | $11.05 | $11.05 | 4,980 | — | — |
| 2004-04-12 | $11.05 | $11.05 | 25,000 | — | — |
| 2004-04-08 | $13.00 | $13.00 | 1,780 | — | — |
| 2004-04-07 | $12.95 | $12.95 | 2,020 | — | — |
| 2004-04-06 | $13.20 | $13.20 | 5,100 | — | — |
| 2004-04-05 | $13.00 | $13.00 | 10,280 | — | — |
| 2004-04-02 | $12.75 | $12.75 | 7,540 | — | — |
| 2004-04-01 | $12.75 | $12.75 | 3,420 | — | — |
| 2004-03-31 | $13.25 | $13.25 | 2,180 | — | — |
| 2004-03-30 | $13.25 | $13.25 | 13,920 | — | — |
| 2004-03-29 | $12.30 | $12.30 | 30,780 | — | — |
| 2004-03-26 | $11.60 | $11.60 | 23,320 | — | — |
| 2004-03-25 | $12.55 | $12.55 | 8,800 | — | — |
| 2004-03-24 | $13.00 | $13.00 | 14,900 | — | — |
| 2004-03-23 | $13.25 | $13.25 | 9,580 | — | — |
| 2004-03-22 | $14.00 | $14.00 | 1,700 | — | — |
| 2004-03-19 | $14.25 | $14.25 | 6,380 | — | — |
| 2004-03-18 | $14.55 | $14.55 | 10,820 | — | — |
| 2004-03-17 | $14.00 | $14.00 | 8,240 | — | — |
| 2004-03-16 | $14.00 | $14.00 | 23,620 | — | — |
| 2004-03-15 | $15.80 | $15.80 | 3,200 | — | — |
| 2004-03-12 | $16.10 | $16.10 | 1,320 | — | — |
| 2004-03-11 | $16.00 | $16.00 | 10,060 | — | — |
| 2004-03-10 | $17.60 | $17.60 | 21,460 | — | — |
| 2004-03-09 | $18.00 | $18.00 | 30,280 | — | — |
| 2004-03-08 | $17.15 | $17.15 | 19,080 | — | — |
| 2004-03-05 | $17.00 | $17.00 | 13,880 | — | — |
| 2004-03-04 | $17.35 | $17.35 | 35,320 | — | — |
| 2004-03-03 | $17.75 | $17.75 | 90,060 | — | — |
| 2004-03-02 | $17.15 | $17.15 | 70,800 | — | — |
| 2004-03-01 | $15.50 | $15.50 | 64,720 | — | — |
| 2004-02-27 | $13.75 | $13.75 | 32,320 | — | — |
| 2004-02-26 | $12.95 | $12.95 | 128,340 | — | — |
| 2004-02-25 | $10.35 | $10.35 | 3,680 | — | — |
| 2004-02-24 | $10.25 | $10.25 | 1,600 | — | — |
| 2004-02-23 | $10.50 | $10.50 | 3,060 | — | — |
| 2004-02-20 | $10.50 | $10.50 | 3,880 | — | — |
| 2004-02-19 | $11.15 | $11.15 | 1,000 | — | — |
| 2004-02-18 | $11.25 | $11.25 | 9,520 | — | — |
| 2004-02-17 | $11.75 | $11.75 | 4,680 | — | — |
| 2004-02-13 | $10.85 | $10.85 | 16,200 | — | — |
| 2004-02-12 | $10.25 | $10.25 | 15,400 | — | — |
| 2004-02-11 | $10.25 | $10.25 | 15,860 | — | — |
| 2004-02-10 | $9.90 | $9.90 | 9,220 | — | — |
| 2004-02-09 | $9.50 | $9.50 | 200 | — | — |
| 2004-02-06 | $9.90 | $9.90 | 1,320 | — | — |
| 2004-02-05 | $9.75 | $9.75 | 5,240 | — | — |
| 2004-02-04 | $9.75 | $9.75 | 4,120 | — | — |
| 2004-02-03 | $9.75 | $9.75 | 6,380 | — | — |
| 2004-02-02 | $10.25 | $10.25 | 1,620 | — | — |
| 2004-01-30 | $10.00 | $10.00 | 19,540 | — | — |
| 2004-01-29 | $10.35 | $10.35 | 7,940 | — | — |
| 2004-01-28 | $10.75 | $10.75 | 5,100 | — | — |
| 2004-01-27 | $11.25 | $11.25 | 6,160 | — | — |
| 2004-01-26 | $11.20 | $11.20 | 11,920 | — | — |
| 2004-01-23 | $10.40 | $10.40 | 18,820 | — | — |
| 2004-01-22 | $11.65 | $11.65 | 7,160 | — | — |
| 2004-01-21 | $11.40 | $11.40 | 10,240 | — | — |
| 2004-01-20 | $11.75 | $11.75 | 46,720 | — | — |
| 2004-01-16 | $11.15 | $11.15 | 27,800 | — | — |
| 2004-01-15 | $10.25 | $10.25 | 8,860 | — | — |
| 2004-01-14 | $9.70 | $9.70 | 3,340 | — | — |
| 2004-01-13 | $9.65 | $9.65 | 8,680 | — | — |
| 2004-01-12 | $9.45 | $9.45 | 1,960 | — | — |
| 2004-01-09 | $9.35 | $9.35 | 1,120 | — | — |
| 2004-01-08 | $9.30 | $9.30 | 21,080 | — | — |
| 2004-01-07 | $9.40 | $9.40 | 9,400 | — | — |
| 2004-01-06 | $9.30 | $9.30 | 27,880 | — | — |
| 2004-01-05 | $8.15 | $8.15 | 41,560 | — | — |
| 2004-01-02 | $7.75 | $7.75 | 0 | — | — |