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
- 2003-03-24 to 2026-09-01
- 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 | $12.00 | $12.00 | 180,300 | — | — |
| 2004-12-30 | $11.72 | $11.72 | 66,800 | — | — |
| 2004-12-29 | $11.89 | $11.89 | 50,600 | — | — |
| 2004-12-28 | $11.90 | $11.90 | 73,500 | — | — |
| 2004-12-27 | $12.20 | $12.20 | 45,900 | — | — |
| 2004-12-23 | $12.23 | $12.23 | 45,200 | — | — |
| 2004-12-22 | $12.32 | $12.32 | 150,900 | — | — |
| 2004-12-21 | $12.56 | $12.56 | 356,300 | — | — |
| 2004-12-20 | $11.66 | $11.66 | 85,700 | — | — |
| 2004-12-17 | $11.80 | $11.80 | 86,300 | — | — |
| 2004-12-16 | $11.91 | $11.91 | 73,000 | — | — |
| 2004-12-15 | $12.13 | $12.13 | 119,300 | — | — |
| 2004-12-14 | $11.77 | $11.77 | 188,200 | — | — |
| 2004-12-13 | $12.17 | $12.17 | 193,000 | — | — |
| 2004-12-10 | $12.72 | $12.72 | 314,300 | — | — |
| 2004-12-09 | $12.22 | $12.22 | 213,400 | — | — |
| 2004-12-08 | $12.92 | $12.92 | 298,700 | — | — |
| 2004-12-07 | $13.46 | $13.46 | 295,400 | — | — |
| 2004-12-06 | $14.20 | $14.20 | 752,500 | — | — |
| 2004-12-03 | $15.49 | $15.49 | 1,273,300 | — | — |
| 2004-12-02 | $13.76 | $13.76 | 848,600 | — | — |
| 2004-12-01 | $13.69 | $13.69 | 1,851,100 | — | — |
| 2004-11-30 | $15.94 | $15.94 | 6,619,400 | — | — |
| 2004-11-29 | $15.88 | $15.88 | 9,246,600 | — | — |
| 2004-11-26 | $7.50 | $7.50 | 44,000 | — | — |
| 2004-11-24 | $7.37 | $7.37 | 126,700 | — | — |
| 2004-11-23 | $7.90 | $7.90 | 141,700 | — | — |
| 2004-11-22 | $7.46 | $7.46 | 276,800 | — | — |
| 2004-11-19 | $8.45 | $8.45 | 102,300 | — | — |
| 2004-11-18 | $9.08 | $9.08 | 149,900 | — | — |
| 2004-11-17 | $9.57 | $9.57 | 77,700 | — | — |
| 2004-11-16 | $9.70 | $9.70 | 85,200 | — | — |
| 2004-11-15 | $10.19 | $10.19 | 94,400 | — | — |
| 2004-11-12 | $10.30 | $10.30 | 237,300 | — | — |
| 2004-11-11 | $11.02 | $11.02 | 315,600 | — | — |
| 2004-11-10 | $9.80 | $9.80 | 45,300 | — | — |
| 2004-11-09 | $9.95 | $9.95 | 36,700 | — | — |
| 2004-11-08 | $9.87 | $9.87 | 268,600 | — | — |
| 2004-11-05 | $9.95 | $9.95 | 375,300 | — | — |
| 2004-11-04 | $10.00 | $10.00 | 160,300 | — | — |
| 2004-11-03 | $10.66 | $10.66 | 77,600 | — | — |
| 2004-11-02 | $10.97 | $10.97 | 215,500 | — | — |
| 2004-11-01 | $11.66 | $11.66 | 87,200 | — | — |
| 2004-10-29 | $11.42 | $11.42 | 127,100 | — | — |
| 2004-10-28 | $11.57 | $11.57 | 232,300 | — | — |
| 2004-10-27 | $12.17 | $12.17 | 606,200 | — | — |
| 2004-10-26 | $12.73 | $12.73 | 479,100 | — | — |
| 2004-10-25 | $11.80 | $11.80 | 210,100 | — | — |
| 2004-10-22 | $12.15 | $12.15 | 342,600 | — | — |
| 2004-10-21 | $12.09 | $12.09 | 360,700 | — | — |
| 2004-10-20 | $12.90 | $12.90 | 493,100 | — | — |
| 2004-10-19 | $12.63 | $12.63 | 2,243,300 | — | — |
| 2004-10-18 | $12.10 | $12.10 | 953,200 | — | — |
| 2004-10-15 | $10.66 | $10.66 | 1,194,300 | — | — |
| 2004-10-14 | $11.51 | $11.51 | 2,197,300 | — | — |
| 2004-10-13 | $8.60 | $8.60 | 837,900 | — | — |
| 2004-10-12 | $5.40 | $5.40 | 54,800 | — | — |
| 2004-10-11 | $4.28 | $4.28 | 4,800 | — | — |
| 2004-10-08 | $4.40 | $4.40 | 3,800 | — | — |
| 2004-10-07 | $4.32 | $4.32 | 7,500 | — | — |
| 2004-10-06 | $4.75 | $4.75 | 5,700 | — | — |
| 2004-10-05 | $4.75 | $4.75 | 3,900 | — | — |
| 2004-10-04 | $4.60 | $4.60 | 6,100 | — | — |
| 2004-10-01 | $4.55 | $4.55 | 8,000 | — | — |
| 2004-09-30 | $4.52 | $4.52 | 7,700 | — | — |
| 2004-09-29 | $4.65 | $4.65 | 7,400 | — | — |
| 2004-09-28 | $4.66 | $4.66 | 10,500 | — | — |
| 2004-09-27 | $5.00 | $5.00 | 4,800 | — | — |
| 2004-09-24 | $5.05 | $5.05 | 13,400 | — | — |
| 2004-09-23 | $4.85 | $4.85 | 3,000 | — | — |
| 2004-09-22 | $5.19 | $5.19 | 5,800 | — | — |
| 2004-09-21 | $5.01 | $5.01 | 4,600 | — | — |
| 2004-09-20 | $5.00 | $5.00 | 12,200 | — | — |
| 2004-09-17 | $5.01 | $5.01 | 10,300 | — | — |
| 2004-09-16 | $5.21 | $5.21 | 13,000 | — | — |
| 2004-09-15 | $4.81 | $4.81 | 9,900 | — | — |
| 2004-09-14 | $5.50 | $5.50 | 20,900 | — | — |
| 2004-09-13 | $5.19 | $5.19 | 11,700 | — | — |
| 2004-09-10 | $5.43 | $5.43 | 4,000 | — | — |
| 2004-09-09 | $5.70 | $5.70 | 7,300 | — | — |
| 2004-09-08 | $5.38 | $5.38 | 16,000 | — | — |
| 2004-09-07 | $5.13 | $5.13 | 15,500 | — | — |
| 2004-09-03 | $5.52 | $5.52 | 12,800 | — | — |
| 2004-09-02 | $5.34 | $5.34 | 5,400 | — | — |
| 2004-09-01 | $5.80 | $5.80 | 9,200 | — | — |
| 2004-08-31 | $5.65 | $5.65 | 8,700 | — | — |
| 2004-08-30 | $5.32 | $5.32 | 7,400 | — | — |
| 2004-08-27 | $5.45 | $5.45 | 9,400 | — | — |
| 2004-08-26 | $5.60 | $5.60 | 4,300 | — | — |
| 2004-08-25 | $6.05 | $6.05 | 41,100 | — | — |
| 2004-08-24 | $6.00 | $6.00 | 59,100 | — | — |
| 2004-08-23 | $6.73 | $6.73 | 6,100 | — | — |
| 2004-08-20 | $5.15 | $5.15 | 7,600 | — | — |
| 2004-08-19 | $4.95 | $4.95 | 4,100 | — | — |
| 2004-08-18 | $4.85 | $4.85 | 6,900 | — | — |
| 2004-08-17 | $4.75 | $4.75 | 7,300 | — | — |
| 2004-08-16 | $4.50 | $4.50 | 8,900 | — | — |
| 2004-08-13 | $4.10 | $4.10 | 4,600 | — | — |
| 2004-08-12 | $4.00 | $4.00 | 10,800 | — | — |
| 2004-08-11 | $3.80 | $3.80 | 1,100 | — | — |
| 2004-08-10 | $3.70 | $3.70 | 4,500 | — | — |
| 2004-08-09 | $3.25 | $3.25 | 5,500 | — | — |
| 2004-08-06 | $3.35 | $3.35 | 4,300 | — | — |
| 2004-08-05 | $3.50 | $3.50 | 10,200 | — | — |
| 2004-08-04 | $4.30 | $4.30 | 1,400 | — | — |
| 2004-08-03 | $3.25 | $3.25 | 400 | — | — |
| 2004-08-02 | $3.50 | $3.50 | 18,400 | — | — |
| 2004-07-30 | $4.10 | $4.10 | 4,400 | — | — |
| 2004-07-29 | $4.30 | $4.30 | 8,400 | — | — |
| 2004-07-28 | $4.00 | $4.00 | 1,000 | — | — |
| 2004-07-27 | $4.30 | $4.30 | 7,800 | — | — |
| 2004-07-26 | $4.10 | $4.10 | 2,600 | — | — |
| 2004-07-23 | $4.20 | $4.20 | 300 | — | — |
| 2004-07-22 | $4.80 | $4.80 | 5,800 | — | — |
| 2004-07-21 | $4.05 | $4.05 | 6,100 | — | — |
| 2004-07-20 | $4.25 | $4.25 | 7,300 | — | — |
| 2004-07-19 | $4.20 | $4.20 | 3,400 | — | — |
| 2004-07-16 | $4.50 | $4.50 | 800 | — | — |
| 2004-07-15 | $4.20 | $4.20 | 2,200 | — | — |
| 2004-07-14 | $4.52 | $4.52 | 1,400 | — | — |
| 2004-07-13 | $4.75 | $4.75 | 1,800 | — | — |
| 2004-07-12 | $4.90 | $4.90 | 3,200 | — | — |
| 2004-07-09 | $4.55 | $4.55 | 3,000 | — | — |
| 2004-07-08 | $4.55 | $4.55 | 0 | — | — |
| 2004-07-07 | $4.55 | $4.55 | 1,900 | — | — |
| 2004-07-06 | $4.50 | $4.50 | 200 | — | — |
| 2004-07-02 | $4.60 | $4.60 | 2,700 | — | — |
| 2004-07-01 | $5.40 | $5.40 | 600 | — | — |
| 2004-06-30 | $4.75 | $4.75 | 2,000 | — | — |
| 2004-06-29 | $4.90 | $4.90 | 800 | — | — |
| 2004-06-28 | $4.90 | $4.90 | 22,400 | — | — |
| 2004-06-25 | $4.50 | $4.50 | 16,700 | — | — |
| 2004-06-24 | $5.06 | $5.06 | 9,300 | — | — |
| 2004-06-23 | $5.55 | $5.55 | 8,700 | — | — |
| 2004-06-22 | $5.85 | $5.85 | 200 | — | — |
| 2004-06-21 | $5.50 | $5.50 | 5,700 | — | — |
| 2004-06-18 | $5.75 | $5.75 | 1,900 | — | — |
| 2004-06-17 | $5.50 | $5.50 | 1,900 | — | — |
| 2004-06-16 | $5.80 | $5.80 | 2,700 | — | — |
| 2004-06-15 | $5.35 | $5.35 | 15,800 | — | — |
| 2004-06-14 | $6.00 | $6.00 | 5,900 | — | — |
| 2004-06-10 | $5.51 | $5.51 | 600 | — | — |
| 2004-06-09 | $5.85 | $5.85 | 2,300 | — | — |
| 2004-06-08 | $5.85 | $5.85 | 14,100 | — | — |
| 2004-06-07 | $6.20 | $6.20 | 28,900 | — | — |
| 2004-06-04 | $5.65 | $5.65 | 21,800 | — | — |
| 2004-06-03 | $5.50 | $5.50 | 8,300 | — | — |
| 2004-06-02 | $5.75 | $5.75 | 44,300 | — | — |
| 2004-06-01 | $5.00 | $5.00 | 2,600 | — | — |
| 2004-05-28 | $4.50 | $4.50 | 4,900 | — | — |
| 2004-05-27 | $4.70 | $4.70 | 9,800 | — | — |
| 2004-05-26 | $4.00 | $4.00 | 2,600 | — | — |
| 2004-05-25 | $4.20 | $4.20 | 8,300 | — | — |
| 2004-05-24 | $4.20 | $4.20 | 0 | — | — |
| 2004-05-21 | $4.20 | $4.20 | 4,000 | — | — |
| 2004-05-20 | $4.35 | $4.35 | 10,000 | — | — |
| 2004-05-19 | $4.40 | $4.40 | 4,300 | — | — |
| 2004-05-18 | $4.30 | $4.30 | 8,000 | — | — |
| 2004-05-17 | $4.25 | $4.25 | 9,900 | — | — |
| 2004-05-14 | $4.50 | $4.50 | 6,900 | — | — |
| 2004-05-13 | $4.41 | $4.41 | 8,800 | — | — |
| 2004-05-12 | $4.05 | $4.05 | 4,200 | — | — |
| 2004-05-11 | $4.21 | $4.21 | 4,000 | — | — |
| 2004-05-10 | $4.45 | $4.45 | 13,600 | — | — |
| 2004-05-07 | $4.95 | $4.95 | 4,300 | — | — |
| 2004-05-06 | $5.00 | $5.00 | 9,300 | — | — |
| 2004-05-05 | $5.00 | $5.00 | 5,100 | — | — |
| 2004-05-04 | $4.80 | $4.80 | 9,600 | — | — |
| 2004-05-03 | $4.70 | $4.70 | 16,400 | — | — |
| 2004-04-30 | $4.55 | $4.55 | 18,400 | — | — |
| 2004-04-29 | $4.90 | $4.90 | 3,900 | — | — |
| 2004-04-28 | $5.00 | $5.00 | 5,500 | — | — |
| 2004-04-27 | $5.15 | $5.15 | 11,300 | — | — |
| 2004-04-26 | $5.90 | $5.90 | 16,000 | — | — |
| 2004-04-23 | $4.85 | $4.85 | 31,800 | — | — |
| 2004-04-22 | $5.40 | $5.40 | 41,100 | — | — |
| 2004-04-21 | $5.00 | $5.00 | 106,500 | — | — |
| 2004-04-20 | $5.25 | $5.25 | 197,200 | — | — |
| 2004-04-19 | $7.75 | $7.75 | 24,200 | — | — |
| 2004-04-16 | $7.90 | $7.90 | 9,100 | — | — |
| 2004-04-15 | $8.05 | $8.05 | 4,900 | — | — |
| 2004-04-14 | $8.20 | $8.20 | 5,400 | — | — |
| 2004-04-13 | $8.10 | $8.10 | 13,700 | — | — |
| 2004-04-12 | $8.00 | $8.00 | 23,300 | — | — |
| 2004-04-08 | $8.40 | $8.40 | 11,700 | — | — |
| 2004-04-07 | $8.60 | $8.60 | 19,100 | — | — |
| 2004-04-06 | $9.00 | $9.00 | 7,000 | — | — |
| 2004-04-05 | $9.10 | $9.10 | 16,600 | — | — |
| 2004-04-02 | $8.90 | $8.90 | 12,500 | — | — |
| 2004-04-01 | $9.20 | $9.20 | 12,200 | — | — |
| 2004-03-31 | $9.55 | $9.55 | 25,800 | — | — |
| 2004-03-30 | $8.70 | $8.70 | 42,300 | — | — |
| 2004-03-29 | $8.52 | $8.52 | 62,100 | — | — |
| 2004-03-26 | $10.50 | $10.50 | 29,200 | — | — |
| 2004-03-25 | $10.50 | $10.50 | 7,600 | — | — |
| 2004-03-24 | $11.00 | $11.00 | 12,700 | — | — |
| 2004-03-23 | $11.00 | $11.00 | 21,000 | — | — |
| 2004-03-22 | $11.20 | $11.20 | 19,400 | — | — |
| 2004-03-19 | $11.60 | $11.60 | 8,100 | — | — |
| 2004-03-18 | $12.00 | $12.00 | 14,400 | — | — |
| 2004-03-17 | $11.45 | $11.45 | 25,400 | — | — |
| 2004-03-16 | $11.15 | $11.15 | 14,400 | — | — |
| 2004-03-15 | $11.55 | $11.55 | 6,200 | — | — |
| 2004-03-12 | $11.30 | $11.30 | 3,500 | — | — |
| 2004-03-11 | $11.50 | $11.50 | 8,400 | — | — |
| 2004-03-10 | $11.30 | $11.30 | 6,400 | — | — |
| 2004-03-09 | $11.35 | $11.35 | 5,400 | — | — |
| 2004-03-08 | $12.10 | $12.10 | 21,500 | — | — |
| 2004-03-05 | $12.00 | $12.00 | 10,900 | — | — |
| 2004-03-04 | $12.00 | $12.00 | 6,000 | — | — |
| 2004-03-03 | $12.20 | $12.20 | 6,300 | — | — |
| 2004-03-02 | $12.35 | $12.35 | 3,500 | — | — |
| 2004-03-01 | $12.10 | $12.10 | 8,700 | — | — |
| 2004-02-27 | $12.10 | $12.10 | 7,000 | — | — |
| 2004-02-26 | $12.50 | $12.50 | 20,200 | — | — |
| 2004-02-25 | $12.20 | $12.20 | 16,200 | — | — |
| 2004-02-24 | $11.40 | $11.40 | 27,200 | — | — |
| 2004-02-23 | $12.10 | $12.10 | 13,300 | — | — |
| 2004-02-20 | $12.80 | $12.80 | 10,500 | — | — |
| 2004-02-19 | $13.00 | $13.00 | 7,800 | — | — |
| 2004-02-18 | $13.15 | $13.15 | 6,000 | — | — |
| 2004-02-17 | $13.00 | $13.00 | 5,600 | — | — |
| 2004-02-13 | $12.80 | $12.80 | 10,400 | — | — |
| 2004-02-12 | $12.60 | $12.60 | 20,500 | — | — |
| 2004-02-11 | $12.95 | $12.95 | 34,200 | — | — |
| 2004-02-10 | $14.35 | $14.35 | 32,300 | — | — |
| 2004-02-09 | $13.60 | $13.60 | 24,500 | — | — |
| 2004-02-06 | $12.20 | $12.20 | 19,000 | — | — |
| 2004-02-05 | $11.44 | $11.44 | 16,700 | — | — |
| 2004-02-04 | $11.25 | $11.25 | 11,900 | — | — |
| 2004-02-03 | $11.10 | $11.10 | 18,700 | — | — |
| 2004-02-02 | $11.40 | $11.40 | 20,800 | — | — |
| 2004-01-30 | $11.10 | $11.10 | 86,500 | — | — |
| 2004-01-29 | $11.45 | $11.45 | 72,800 | — | — |
| 2004-01-28 | $13.02 | $13.02 | 38,800 | — | — |
| 2004-01-27 | $14.00 | $14.00 | 41,000 | — | — |
| 2004-01-26 | $14.62 | $14.62 | 18,300 | — | — |
| 2004-01-23 | $15.20 | $15.20 | 12,000 | — | — |
| 2004-01-22 | $15.70 | $15.70 | 16,800 | — | — |
| 2004-01-21 | $15.05 | $15.05 | 16,600 | — | — |
| 2004-01-20 | $15.00 | $15.00 | 41,700 | — | — |
| 2004-01-16 | $14.72 | $14.72 | 35,500 | — | — |
| 2004-01-15 | $15.75 | $15.75 | 19,400 | — | — |
| 2004-01-14 | $15.45 | $15.45 | 46,800 | — | — |
| 2004-01-13 | $15.70 | $15.70 | 66,600 | — | — |
| 2004-01-12 | $16.50 | $16.50 | 53,900 | — | — |
| 2004-01-09 | $17.30 | $17.30 | 16,000 | — | — |
| 2004-01-08 | $18.00 | $18.00 | 23,200 | — | — |
| 2004-01-07 | $17.30 | $17.30 | 28,400 | — | — |
| 2004-01-06 | $17.10 | $17.10 | 34,400 | — | — |
| 2004-01-05 | $17.76 | $17.76 | 45,600 | — | — |
| 2004-01-02 | $17.50 | $17.50 | 49,900 | — | — |