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
- 1994-10-31 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 | $13.02 | $22.06 | 36,140 | — | — |
| 2004-12-30 | $12.98 | $21.98 | 58,240 | — | — |
| 2004-12-29 | $12.99 | $22.00 | 120,900 | — | — |
| 2004-12-28 | $13.04 | $22.08 | 134,940 | — | — |
| 2004-12-27 | $12.83 | $21.74 | 78,520 | — | — |
| 2004-12-23 | $12.73 | $21.56 | 185,380 | — | — |
| 2004-12-22 | $12.82 | $21.72 | 221,000 | — | — |
| 2004-12-21 | $12.35 | $20.92 | 176,280 | — | — |
| 2004-12-20 | $12.37 | $20.94 | 570,440 | — | — |
| 2004-12-17 | $12.31 | $20.84 | 175,760 | — | — |
| 2004-12-16 | $11.98 | $20.28 | 178,880 | — | — |
| 2004-12-15 | $12.11 | $20.50 | 115,960 | — | — |
| 2004-12-14 | $11.85 | $20.07 | 306,540 | — | — |
| 2004-12-13 | $11.72 | $19.85 | 149,240 | — | — |
| 2004-12-10 | $11.65 | $19.73 | 239,200 | — | — |
| 2004-12-09 | $11.35 | $19.23 | 188,760 | — | — |
| 2004-12-08 | $11.62 | $19.67 | 107,380 | — | — |
| 2004-12-07 | $11.62 | $19.67 | 217,360 | — | — |
| 2004-12-06 | $11.81 | $20.00 | 135,720 | — | — |
| 2004-12-03 | $11.81 | $20.00 | 127,400 | — | — |
| 2004-12-02 | $11.78 | $19.96 | 450,840 | — | — |
| 2004-12-01 | $11.58 | $19.61 | 109,980 | — | — |
| 2004-11-30 | $11.44 | $19.38 | 96,200 | — | — |
| 2004-11-29 | $11.25 | $19.06 | 149,760 | — | — |
| 2004-11-26 | $11.18 | $18.94 | 233,740 | — | — |
| 2004-11-24 | $11.40 | $19.31 | 125,320 | — | — |
| 2004-11-23 | $11.28 | $19.11 | 1,814,800 | — | — |
| 2004-11-22 | $11.34 | $19.20 | 175,760 | — | — |
| 2004-11-19 | $11.06 | $18.73 | 82,940 | — | — |
| 2004-11-18 | $11.27 | $19.08 | 152,620 | — | — |
| 2004-11-17 | $11.01 | $18.64 | 135,980 | — | — |
| 2004-11-16 | $10.90 | $18.45 | 900,900 | — | — |
| 2004-11-15 | $10.71 | $18.14 | 238,680 | — | — |
| 2004-11-12 | $10.60 | $17.95 | 359,060 | — | — |
| 2004-11-11 | $10.58 | $17.91 | 112,840 | — | — |
| 2004-11-10 | $10.69 | $18.10 | 281,840 | — | — |
| 2004-11-09 | $10.58 | $17.91 | 153,400 | — | — |
| 2004-11-08 | $10.50 | $17.78 | 320,580 | — | — |
| 2004-11-05 | $10.65 | $18.04 | 230,620 | — | — |
| 2004-11-04 | $10.67 | $18.08 | 232,960 | — | — |
| 2004-11-03 | $10.66 | $18.06 | 169,260 | — | — |
| 2004-11-02 | $10.61 | $17.96 | 144,820 | — | — |
| 2004-11-01 | $10.68 | $18.09 | 114,400 | — | — |
| 2004-10-29 | $10.75 | $18.21 | 221,780 | — | — |
| 2004-10-28 | $10.60 | $17.95 | 159,120 | — | — |
| 2004-10-27 | $10.53 | $17.83 | 118,300 | — | — |
| 2004-10-26 | $10.42 | $17.65 | 135,980 | — | — |
| 2004-10-25 | $10.43 | $17.66 | 114,400 | — | — |
| 2004-10-22 | $10.41 | $17.63 | 84,760 | — | — |
| 2004-10-21 | $10.45 | $17.70 | 82,680 | — | — |
| 2004-10-20 | $10.38 | $17.59 | 55,380 | — | — |
| 2004-10-19 | $10.50 | $17.78 | 188,500 | — | — |
| 2004-10-18 | $10.46 | $17.72 | 92,560 | — | — |
| 2004-10-15 | $10.40 | $17.61 | 338,000 | — | — |
| 2004-10-14 | $10.28 | $17.41 | 84,760 | — | — |
| 2004-10-13 | $10.37 | $17.55 | 205,660 | — | — |
| 2004-10-12 | $10.58 | $17.92 | 57,720 | — | — |
| 2004-10-11 | $10.67 | $18.08 | 56,940 | — | — |
| 2004-10-08 | $10.60 | $17.95 | 249,080 | — | — |
| 2004-10-07 | $10.71 | $18.14 | 115,440 | — | — |
| 2004-10-06 | $10.81 | $18.30 | 199,680 | — | — |
| 2004-10-05 | $10.86 | $18.39 | 180,960 | — | — |
| 2004-10-04 | $10.77 | $18.24 | 314,340 | — | — |
| 2004-10-01 | $10.77 | $18.24 | 144,040 | — | — |
| 2004-09-30 | $10.75 | $18.20 | 96,200 | — | — |
| 2004-09-29 | $10.64 | $18.02 | 199,160 | — | — |
| 2004-09-28 | $10.67 | $18.08 | 111,800 | — | — |
| 2004-09-27 | $10.62 | $17.98 | 166,140 | — | — |
| 2004-09-24 | $10.60 | $17.96 | 67,860 | — | — |
| 2004-09-23 | $10.68 | $18.09 | 115,440 | — | — |
| 2004-09-22 | $10.61 | $17.97 | 170,820 | — | — |
| 2004-09-21 | $10.77 | $18.24 | 165,880 | — | — |
| 2004-09-20 | $10.74 | $18.19 | 88,140 | — | — |
| 2004-09-17 | $10.75 | $18.21 | 111,800 | — | — |
| 2004-09-16 | $10.77 | $18.24 | 72,020 | — | — |
| 2004-09-15 | $10.68 | $18.09 | 100,100 | — | — |
| 2004-09-14 | $10.85 | $18.37 | 128,440 | — | — |
| 2004-09-13 | $10.92 | $18.49 | 149,760 | — | — |
| 2004-09-10 | $10.75 | $18.21 | 944,320 | — | — |
| 2004-09-09 | $10.93 | $18.52 | 392,340 | — | — |
| 2004-09-08 | $10.85 | $18.38 | 159,380 | — | — |
| 2004-09-07 | $10.78 | $18.26 | 283,660 | — | — |
| 2004-09-03 | $10.61 | $17.96 | 35,880 | — | — |
| 2004-09-02 | $10.63 | $18.01 | 65,000 | — | — |
| 2004-09-01 | $10.61 | $17.96 | 281,580 | — | — |
| 2004-08-31 | $10.50 | $17.78 | 301,600 | — | — |
| 2004-08-30 | $10.43 | $17.67 | 56,680 | — | — |
| 2004-08-27 | $10.42 | $17.65 | 172,640 | — | — |
| 2004-08-26 | $10.47 | $17.72 | 197,860 | — | — |
| 2004-08-25 | $10.33 | $17.49 | 91,260 | — | — |
| 2004-08-24 | $10.27 | $17.39 | 63,700 | — | — |
| 2004-08-23 | $10.25 | $17.36 | 79,300 | — | — |
| 2004-08-20 | $10.35 | $17.52 | 228,540 | — | — |
| 2004-08-19 | $10.11 | $17.12 | 167,440 | — | — |
| 2004-08-18 | $10.14 | $17.18 | 111,800 | — | — |
| 2004-08-17 | $10.00 | $16.94 | 212,160 | — | — |
| 2004-08-16 | $9.98 | $16.90 | 189,280 | — | — |
| 2004-08-13 | $9.98 | $16.91 | 307,580 | — | — |
| 2004-08-12 | $10.08 | $17.07 | 138,060 | — | — |
| 2004-08-11 | $10.08 | $17.07 | 118,820 | — | — |
| 2004-08-10 | $10.15 | $17.20 | 199,680 | — | — |
| 2004-08-09 | $10.13 | $17.16 | 142,220 | — | — |
| 2004-08-06 | $10.17 | $17.22 | 102,180 | — | — |
| 2004-08-05 | $10.32 | $17.48 | 24,960 | — | — |
| 2004-08-04 | $10.42 | $17.65 | 157,040 | — | — |
| 2004-08-03 | $10.34 | $17.51 | 103,740 | — | — |
| 2004-08-02 | $10.36 | $17.54 | 160,160 | — | — |
| 2004-07-30 | $10.23 | $17.33 | 104,520 | — | — |
| 2004-07-29 | $10.38 | $17.57 | 220,740 | — | — |
| 2004-07-28 | $10.21 | $17.29 | 186,160 | — | — |
| 2004-07-27 | $10.31 | $17.46 | 49,400 | — | — |
| 2004-07-26 | $10.19 | $17.26 | 105,560 | — | — |
| 2004-07-23 | $10.25 | $17.37 | 125,060 | — | — |
| 2004-07-22 | $10.56 | $17.88 | 80,080 | — | — |
| 2004-07-21 | $10.48 | $17.75 | 120,120 | — | — |
| 2004-07-20 | $10.48 | $17.75 | 80,600 | — | — |
| 2004-07-19 | $10.58 | $17.91 | 60,840 | — | — |
| 2004-07-16 | $10.56 | $17.88 | 27,300 | — | — |
| 2004-07-15 | $10.68 | $18.09 | 107,380 | — | — |
| 2004-07-14 | $10.72 | $18.16 | 140,400 | — | — |
| 2004-07-13 | $10.70 | $18.12 | 58,240 | — | — |
| 2004-07-12 | $10.62 | $17.98 | 110,240 | — | — |
| 2004-07-09 | $10.61 | $17.96 | 109,720 | — | — |
| 2004-07-08 | $10.45 | $17.70 | 128,700 | — | — |
| 2004-07-07 | $10.38 | $17.59 | 106,080 | — | — |
| 2004-07-06 | $10.22 | $17.30 | 197,340 | — | — |
| 2004-07-02 | $10.30 | $17.45 | 51,480 | — | — |
| 2004-07-01 | $10.40 | $17.61 | 237,900 | — | — |
| 2004-06-30 | $10.27 | $17.39 | 238,940 | — | — |
| 2004-06-29 | $9.98 | $16.90 | 99,840 | — | — |
| 2004-06-28 | $10.01 | $16.95 | 140,920 | — | — |
| 2004-06-25 | $9.97 | $16.88 | 72,020 | — | — |
| 2004-06-24 | $9.96 | $16.87 | 60,060 | — | — |
| 2004-06-23 | $9.83 | $16.64 | 180,700 | — | — |
| 2004-06-22 | $9.70 | $16.42 | 99,060 | — | — |
| 2004-06-21 | $9.70 | $16.43 | 171,600 | — | — |
| 2004-06-18 | $9.82 | $16.63 | 24,180 | — | — |
| 2004-06-17 | $9.85 | $16.67 | 81,380 | — | — |
| 2004-06-16 | $9.92 | $16.80 | 79,300 | — | — |
| 2004-06-15 | $10.00 | $16.94 | 78,780 | — | — |
| 2004-06-14 | $9.83 | $16.64 | 93,860 | — | — |
| 2004-06-10 | $10.08 | $17.07 | 37,960 | — | — |
| 2004-06-09 | $10.00 | $16.94 | 106,860 | — | — |
| 2004-06-08 | $10.29 | $17.43 | 55,120 | — | — |
| 2004-06-07 | $10.33 | $17.49 | 113,360 | — | — |
| 2004-06-04 | $10.00 | $16.94 | 82,420 | — | — |
| 2004-06-03 | $10.06 | $17.03 | 70,980 | — | — |
| 2004-06-02 | $10.12 | $17.13 | 46,280 | — | — |
| 2004-06-01 | $10.14 | $17.18 | 137,540 | — | — |
| 2004-05-28 | $10.20 | $17.27 | 193,960 | — | — |
| 2004-05-27 | $10.15 | $17.20 | 303,940 | — | — |
| 2004-05-26 | $9.97 | $16.88 | 286,520 | — | — |
| 2004-05-25 | $9.85 | $16.67 | 232,180 | — | — |
| 2004-05-24 | $9.58 | $16.22 | 177,320 | — | — |
| 2004-05-21 | $9.50 | $16.08 | 74,100 | — | — |
| 2004-05-20 | $9.31 | $15.77 | 116,740 | — | — |
| 2004-05-19 | $9.68 | $16.40 | 119,340 | — | — |
| 2004-05-18 | $9.68 | $16.39 | 126,620 | — | — |
| 2004-05-17 | $9.54 | $16.16 | 118,560 | — | — |
| 2004-05-14 | $9.65 | $16.34 | 115,700 | — | — |
| 2004-05-13 | $9.47 | $16.04 | 122,720 | — | — |
| 2004-05-12 | $9.42 | $15.96 | 94,640 | — | — |
| 2004-05-11 | $9.60 | $16.25 | 346,580 | — | — |
| 2004-05-10 | $9.06 | $15.34 | 289,120 | — | — |
| 2004-05-07 | $9.42 | $15.95 | 694,460 | — | — |
| 2004-05-06 | $9.61 | $16.28 | 360,100 | — | — |
| 2004-05-05 | $10.04 | $17.01 | 365,300 | — | — |
| 2004-05-04 | $9.73 | $16.48 | 388,960 | — | — |
| 2004-05-03 | $9.57 | $16.21 | 248,300 | — | — |
| 2004-04-30 | $9.60 | $16.26 | 312,780 | — | — |
| 2004-04-29 | $9.73 | $16.48 | 467,740 | — | — |
| 2004-04-28 | $9.83 | $16.64 | 622,700 | — | — |
| 2004-04-27 | $9.97 | $16.89 | 260,000 | — | — |
| 2004-04-26 | $10.10 | $17.10 | 283,400 | — | — |
| 2004-04-23 | $10.82 | $17.08 | 162,240 | — | — |
| 2004-04-22 | $10.75 | $16.98 | 120,380 | — | — |
| 2004-04-21 | $10.67 | $16.86 | 237,120 | — | — |
| 2004-04-20 | $10.87 | $17.16 | 341,120 | — | — |
| 2004-04-19 | $10.75 | $16.97 | 291,200 | — | — |
| 2004-04-16 | $10.60 | $16.74 | 92,040 | — | — |
| 2004-04-15 | $10.62 | $16.78 | 186,160 | — | — |
| 2004-04-14 | $10.58 | $16.72 | 170,040 | — | — |
| 2004-04-13 | $10.76 | $16.99 | 216,580 | — | — |
| 2004-04-12 | $10.88 | $17.19 | 124,800 | — | — |
| 2004-04-08 | $10.67 | $16.86 | 184,340 | — | — |
| 2004-04-07 | $10.66 | $16.84 | 151,060 | — | — |
| 2004-04-06 | $10.65 | $16.82 | 466,180 | — | — |
| 2004-04-05 | $10.71 | $16.92 | 199,940 | — | — |
| 2004-04-02 | $10.54 | $16.64 | 342,420 | — | — |
| 2004-04-01 | $10.51 | $16.60 | 255,840 | — | — |
| 2004-03-31 | $10.35 | $16.34 | 159,380 | — | — |
| 2004-03-30 | $9.98 | $15.76 | 129,220 | — | — |
| 2004-03-29 | $9.96 | $15.73 | 255,320 | — | — |
| 2004-03-26 | $10.04 | $15.85 | 174,720 | — | — |
| 2004-03-25 | $9.97 | $15.74 | 172,120 | — | — |
| 2004-03-24 | $9.82 | $15.51 | 194,740 | — | — |
| 2004-03-23 | $9.81 | $15.49 | 225,420 | — | — |
| 2004-03-22 | $9.81 | $15.49 | 185,380 | — | — |
| 2004-03-19 | $10.00 | $15.80 | 96,980 | — | — |
| 2004-03-18 | $10.05 | $15.87 | 114,140 | — | — |
| 2004-03-17 | $10.13 | $16.01 | 182,260 | — | — |
| 2004-03-16 | $9.86 | $15.57 | 969,020 | — | — |
| 2004-03-15 | $9.73 | $15.37 | 199,420 | — | — |
| 2004-03-12 | $10.13 | $16.01 | 231,660 | — | — |
| 2004-03-11 | $10.21 | $16.13 | 216,060 | — | — |
| 2004-03-10 | $10.42 | $16.46 | 147,940 | — | — |
| 2004-03-09 | $10.62 | $16.78 | 449,800 | — | — |
| 2004-03-08 | $10.71 | $16.92 | 62,920 | — | — |
| 2004-03-05 | $10.72 | $16.94 | 126,100 | — | — |
| 2004-03-04 | $10.71 | $16.92 | 87,100 | — | — |
| 2004-03-03 | $10.78 | $17.02 | 156,780 | — | — |
| 2004-03-02 | $10.95 | $17.30 | 588,900 | — | — |
| 2004-03-01 | $10.81 | $17.07 | 641,680 | — | — |
| 2004-02-27 | $10.60 | $16.74 | 358,020 | — | — |
| 2004-02-26 | $10.54 | $16.64 | 923,260 | — | — |
| 2004-02-25 | $10.42 | $16.46 | 435,500 | — | — |
| 2004-02-24 | $10.42 | $16.46 | 610,220 | — | — |
| 2004-02-23 | $10.76 | $16.99 | 84,760 | — | — |
| 2004-02-20 | $10.87 | $17.16 | 83,720 | — | — |
| 2004-02-19 | $11.03 | $17.42 | 111,280 | — | — |
| 2004-02-18 | $11.47 | $18.12 | 379,600 | — | — |
| 2004-02-17 | $11.77 | $18.59 | 653,640 | — | — |
| 2004-02-13 | $11.44 | $18.07 | 311,480 | — | — |
| 2004-02-12 | $11.81 | $18.65 | 850,460 | — | — |
| 2004-02-11 | $11.04 | $17.43 | 176,540 | — | — |
| 2004-02-10 | $10.83 | $17.11 | 179,400 | — | — |
| 2004-02-09 | $10.84 | $17.12 | 176,280 | — | — |
| 2004-02-06 | $10.96 | $17.31 | 216,060 | — | — |
| 2004-02-05 | $10.62 | $16.77 | 89,180 | — | — |
| 2004-02-04 | $10.59 | $16.73 | 185,900 | — | — |
| 2004-02-03 | $10.61 | $16.76 | 198,380 | — | — |
| 2004-02-02 | $10.54 | $16.65 | 397,020 | — | — |
| 2004-01-30 | $10.18 | $16.09 | 474,240 | — | — |
| 2004-01-29 | $9.87 | $15.59 | 334,880 | — | — |
| 2004-01-28 | $10.20 | $16.10 | 226,980 | — | — |
| 2004-01-27 | $10.38 | $16.40 | 327,600 | — | — |
| 2004-01-26 | $10.28 | $16.24 | 314,340 | — | — |
| 2004-01-23 | $9.97 | $15.75 | 217,100 | — | — |
| 2004-01-22 | $9.96 | $15.73 | 115,960 | — | — |
| 2004-01-21 | $9.98 | $15.76 | 100,880 | — | — |
| 2004-01-20 | $9.85 | $15.55 | 91,780 | — | — |
| 2004-01-16 | $9.86 | $15.57 | 212,680 | — | — |
| 2004-01-15 | $9.79 | $15.46 | 149,240 | — | — |
| 2004-01-14 | $9.92 | $15.67 | 231,140 | — | — |
| 2004-01-13 | $9.82 | $15.50 | 141,960 | — | — |
| 2004-01-12 | $9.90 | $15.64 | 126,100 | — | — |
| 2004-01-09 | $10.04 | $15.86 | 310,440 | — | — |
| 2004-01-08 | $9.50 | $15.01 | 314,340 | — | — |
| 2004-01-07 | $9.41 | $14.86 | 544,440 | — | — |
| 2004-01-06 | $9.46 | $14.94 | 519,480 | — | — |
| 2004-01-05 | $9.27 | $14.64 | 385,840 | — | — |
| 2004-01-02 | $9.10 | $14.37 | 47,840 | — | — |