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
- 1995-09-21 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 | $11.68 | $11.68 | 34,600 | — | — |
| 2004-12-30 | $11.70 | $11.70 | 85,400 | — | — |
| 2004-12-29 | $11.60 | $11.60 | 108,000 | — | — |
| 2004-12-28 | $11.58 | $11.58 | 126,800 | — | — |
| 2004-12-27 | $11.50 | $11.50 | 196,600 | — | — |
| 2004-12-23 | $11.69 | $11.69 | 165,200 | — | — |
| 2004-12-22 | $11.75 | $11.75 | 117,200 | — | — |
| 2004-12-21 | $11.61 | $11.61 | 174,000 | — | — |
| 2004-12-20 | $11.50 | $11.50 | 313,400 | — | — |
| 2004-12-17 | $11.78 | $11.78 | 111,000 | — | — |
| 2004-12-16 | $11.58 | $11.58 | 100,800 | — | — |
| 2004-12-15 | $11.73 | $11.73 | 128,800 | — | — |
| 2004-12-14 | $11.28 | $11.28 | 65,000 | — | — |
| 2004-12-13 | $11.38 | $11.38 | 88,600 | — | — |
| 2004-12-10 | $11.25 | $11.25 | 163,000 | — | — |
| 2004-12-09 | $11.03 | $11.03 | 87,600 | — | — |
| 2004-12-08 | $11.01 | $11.01 | 150,200 | — | — |
| 2004-12-07 | $10.98 | $10.98 | 159,200 | — | — |
| 2004-12-06 | $11.35 | $11.35 | 116,600 | — | — |
| 2004-12-03 | $11.53 | $11.53 | 312,400 | — | — |
| 2004-12-02 | $11.19 | $11.19 | 362,600 | — | — |
| 2004-12-01 | $11.42 | $11.42 | 138,400 | — | — |
| 2004-11-30 | $11.78 | $11.78 | 145,200 | — | — |
| 2004-11-29 | $12.00 | $12.00 | 163,200 | — | — |
| 2004-11-26 | $12.17 | $12.17 | 39,800 | — | — |
| 2004-11-24 | $12.10 | $12.10 | 182,800 | — | — |
| 2004-11-23 | $12.10 | $12.10 | 242,000 | — | — |
| 2004-11-22 | $11.85 | $11.85 | 200,000 | — | — |
| 2004-11-19 | $11.80 | $11.80 | 183,600 | — | — |
| 2004-11-18 | $11.68 | $11.68 | 226,600 | — | — |
| 2004-11-17 | $11.91 | $11.91 | 189,200 | — | — |
| 2004-11-16 | $11.88 | $11.88 | 681,600 | — | — |
| 2004-11-15 | $11.55 | $11.55 | 238,200 | — | — |
| 2004-11-12 | $12.00 | $11.99 | 82,800 | — | — |
| 2004-11-11 | $11.99 | $11.99 | 117,000 | — | — |
| 2004-11-10 | $11.97 | $11.97 | 247,000 | — | — |
| 2004-11-09 | $11.96 | $11.96 | 288,600 | — | — |
| 2004-11-08 | $11.94 | $11.94 | 230,400 | — | — |
| 2004-11-05 | $12.11 | $12.11 | 470,600 | — | — |
| 2004-11-04 | $12.05 | $12.05 | 190,800 | — | — |
| 2004-11-03 | $12.10 | $12.10 | 320,200 | — | — |
| 2004-11-02 | $11.88 | $11.88 | 247,200 | — | — |
| 2004-11-01 | $12.17 | $12.17 | 230,000 | — | — |
| 2004-10-29 | $12.40 | $12.40 | 386,600 | — | — |
| 2004-10-28 | $12.25 | $12.25 | 288,400 | — | — |
| 2004-10-27 | $12.48 | $12.47 | 197,600 | — | — |
| 2004-10-26 | $12.66 | $12.66 | 231,800 | — | — |
| 2004-10-25 | $12.55 | $12.55 | 106,800 | — | — |
| 2004-10-22 | $12.45 | $12.45 | 97,200 | — | — |
| 2004-10-21 | $12.48 | $12.48 | 102,400 | — | — |
| 2004-10-20 | $12.49 | $12.49 | 207,800 | — | — |
| 2004-10-19 | $12.10 | $12.10 | 161,200 | — | — |
| 2004-10-18 | $12.20 | $12.20 | 270,600 | — | — |
| 2004-10-15 | $12.15 | $12.15 | 149,800 | — | — |
| 2004-10-14 | $12.12 | $12.12 | 221,200 | — | — |
| 2004-10-13 | $11.63 | $11.63 | 176,800 | — | — |
| 2004-10-12 | $12.00 | $11.99 | 117,800 | — | — |
| 2004-10-11 | $12.00 | $12.00 | 171,000 | — | — |
| 2004-10-08 | $12.51 | $12.51 | 371,000 | — | — |
| 2004-10-07 | $12.75 | $12.75 | 320,000 | — | — |
| 2004-10-06 | $12.53 | $12.53 | 263,800 | — | — |
| 2004-10-05 | $12.37 | $12.37 | 200,000 | — | — |
| 2004-10-04 | $12.52 | $12.52 | 357,400 | — | — |
| 2004-10-01 | $12.38 | $12.38 | 346,400 | — | — |
| 2004-09-30 | $12.30 | $12.30 | 127,400 | — | — |
| 2004-09-29 | $12.20 | $12.20 | 344,600 | — | — |
| 2004-09-28 | $12.14 | $12.14 | 217,000 | — | — |
| 2004-09-27 | $12.15 | $12.15 | 231,600 | — | — |
| 2004-09-24 | $12.10 | $12.10 | 486,200 | — | — |
| 2004-09-23 | $11.89 | $11.89 | 233,000 | — | — |
| 2004-09-22 | $11.78 | $11.78 | 263,000 | — | — |
| 2004-09-21 | $11.74 | $11.74 | 140,000 | — | — |
| 2004-09-20 | $11.68 | $11.68 | 98,200 | — | — |
| 2004-09-17 | $11.61 | $11.61 | 184,800 | — | — |
| 2004-09-16 | $11.78 | $11.78 | 92,200 | — | — |
| 2004-09-15 | $11.76 | $11.76 | 332,400 | — | — |
| 2004-09-14 | $11.73 | $11.73 | 517,800 | — | — |
| 2004-09-13 | $11.70 | $11.70 | 457,000 | — | — |
| 2004-09-10 | $11.48 | $11.48 | 164,200 | — | — |
| 2004-09-09 | $11.40 | $11.40 | 130,800 | — | — |
| 2004-09-08 | $11.20 | $11.20 | 142,400 | — | — |
| 2004-09-07 | $11.26 | $11.26 | 149,400 | — | — |
| 2004-09-03 | $11.40 | $11.40 | 85,200 | — | — |
| 2004-09-02 | $11.41 | $11.41 | 194,600 | — | — |
| 2004-09-01 | $11.33 | $11.33 | 153,600 | — | — |
| 2004-08-31 | $10.94 | $10.94 | 109,800 | — | — |
| 2004-08-30 | $10.68 | $10.68 | 87,000 | — | — |
| 2004-08-27 | $10.71 | $10.71 | 285,400 | — | — |
| 2004-08-26 | $10.75 | $10.75 | 127,000 | — | — |
| 2004-08-25 | $10.70 | $10.70 | 188,600 | — | — |
| 2004-08-24 | $10.53 | $10.53 | 168,800 | — | — |
| 2004-08-23 | $10.86 | $10.86 | 348,400 | — | — |
| 2004-08-20 | $11.17 | $11.17 | 666,400 | — | — |
| 2004-08-19 | $10.57 | $10.57 | 236,000 | — | — |
| 2004-08-18 | $10.44 | $10.44 | 211,600 | — | — |
| 2004-08-17 | $10.33 | $10.33 | 306,600 | — | — |
| 2004-08-16 | $10.41 | $10.41 | 160,000 | — | — |
| 2004-08-13 | $10.31 | $10.31 | 196,000 | — | — |
| 2004-08-12 | $10.08 | $10.08 | 220,600 | — | — |
| 2004-08-11 | $10.09 | $10.09 | 221,800 | — | — |
| 2004-08-10 | $10.09 | $10.09 | 108,000 | — | — |
| 2004-08-09 | $9.92 | $9.92 | 865,200 | — | — |
| 2004-08-06 | $9.98 | $9.98 | 265,200 | — | — |
| 2004-08-05 | $10.38 | $10.38 | 138,800 | — | — |
| 2004-08-04 | $10.80 | $10.80 | 104,400 | — | — |
| 2004-08-03 | $11.00 | $11.00 | 173,800 | — | — |
| 2004-08-02 | $11.00 | $11.00 | 241,000 | — | — |
| 2004-07-30 | $11.00 | $11.00 | 347,200 | — | — |
| 2004-07-29 | $11.13 | $11.13 | 427,800 | — | — |
| 2004-07-28 | $11.37 | $11.37 | 356,800 | — | — |
| 2004-07-27 | $11.43 | $11.43 | 217,400 | — | — |
| 2004-07-26 | $11.23 | $11.23 | 151,400 | — | — |
| 2004-07-23 | $11.55 | $11.55 | 163,000 | — | — |
| 2004-07-22 | $11.68 | $11.68 | 687,200 | — | — |
| 2004-07-21 | $11.46 | $11.46 | 194,200 | — | — |
| 2004-07-20 | $11.90 | $11.90 | 108,000 | — | — |
| 2004-07-19 | $11.92 | $11.92 | 511,800 | — | — |
| 2004-07-16 | $11.80 | $11.80 | 490,600 | — | — |
| 2004-07-15 | $11.70 | $11.70 | 357,200 | — | — |
| 2004-07-14 | $11.30 | $11.30 | 446,800 | — | — |
| 2004-07-13 | $11.14 | $11.14 | 189,000 | — | — |
| 2004-07-12 | $11.36 | $11.36 | 281,000 | — | — |
| 2004-07-09 | $11.45 | $11.45 | 192,200 | — | — |
| 2004-07-08 | $11.41 | $11.41 | 294,000 | — | — |
| 2004-07-07 | $11.45 | $11.45 | 139,400 | — | — |
| 2004-07-06 | $11.45 | $11.45 | 297,400 | — | — |
| 2004-07-02 | $11.53 | $11.53 | 188,600 | — | — |
| 2004-07-01 | $11.50 | $11.50 | 344,600 | — | — |
| 2004-06-30 | $11.50 | $11.50 | 352,800 | — | — |
| 2004-06-29 | $11.45 | $11.45 | 225,600 | — | — |
| 2004-06-28 | $11.62 | $11.62 | 180,600 | — | — |
| 2004-06-25 | $11.76 | $11.76 | 282,200 | — | — |
| 2004-06-24 | $11.73 | $11.73 | 136,400 | — | — |
| 2004-06-23 | $11.85 | $11.85 | 227,600 | — | — |
| 2004-06-22 | $11.85 | $11.85 | 152,000 | — | — |
| 2004-06-21 | $11.80 | $11.80 | 237,400 | — | — |
| 2004-06-18 | $11.76 | $11.76 | 286,600 | — | — |
| 2004-06-17 | $11.50 | $11.50 | 298,600 | — | — |
| 2004-06-16 | $11.53 | $11.53 | 1,263,000 | — | — |
| 2004-06-15 | $10.55 | $10.55 | 122,000 | — | — |
| 2004-06-14 | $10.15 | $10.15 | 192,800 | — | — |
| 2004-06-10 | $10.25 | $10.25 | 171,200 | — | — |
| 2004-06-09 | $10.20 | $10.20 | 276,600 | — | — |
| 2004-06-08 | $10.41 | $10.41 | 186,400 | — | — |
| 2004-06-07 | $10.57 | $10.57 | 157,000 | — | — |
| 2004-06-04 | $10.48 | $10.48 | 89,800 | — | — |
| 2004-06-03 | $10.67 | $10.67 | 257,200 | — | — |
| 2004-06-02 | $10.53 | $10.53 | 164,600 | — | — |
| 2004-06-01 | $10.53 | $10.53 | 212,600 | — | — |
| 2004-05-28 | $10.48 | $10.48 | 175,600 | — | — |
| 2004-05-27 | $10.37 | $10.37 | 388,600 | — | — |
| 2004-05-26 | $10.73 | $10.73 | 642,200 | — | — |
| 2004-05-25 | $10.63 | $10.63 | 295,800 | — | — |
| 2004-05-24 | $10.49 | $10.49 | 337,600 | — | — |
| 2004-05-21 | $10.13 | $10.13 | 436,600 | — | — |
| 2004-05-20 | $10.11 | $10.11 | 200,400 | — | — |
| 2004-05-19 | $10.20 | $10.20 | 145,400 | — | — |
| 2004-05-18 | $10.34 | $10.34 | 177,400 | — | — |
| 2004-05-17 | $10.35 | $10.35 | 253,200 | — | — |
| 2004-05-14 | $10.49 | $10.49 | 239,600 | — | — |
| 2004-05-13 | $10.54 | $10.54 | 215,400 | — | — |
| 2004-05-12 | $10.30 | $10.30 | 621,200 | — | — |
| 2004-05-11 | $10.25 | $10.25 | 604,800 | — | — |
| 2004-05-10 | $9.90 | $9.90 | 848,800 | — | — |
| 2004-05-07 | $11.00 | $11.00 | 282,000 | — | — |
| 2004-05-06 | $11.04 | $11.04 | 622,600 | — | — |
| 2004-05-05 | $11.03 | $11.03 | 515,200 | — | — |
| 2004-05-04 | $11.68 | $11.68 | 714,800 | — | — |
| 2004-05-03 | $11.61 | $11.61 | 722,800 | — | — |
| 2004-04-30 | $11.37 | $11.37 | 1,076,400 | — | — |
| 2004-04-29 | $11.20 | $11.20 | 968,200 | — | — |
| 2004-04-28 | $12.16 | $12.16 | 343,000 | — | — |
| 2004-04-27 | $12.25 | $12.25 | 451,400 | — | — |
| 2004-04-26 | $11.81 | $11.81 | 465,800 | — | — |
| 2004-04-23 | $11.69 | $11.69 | 564,000 | — | — |
| 2004-04-22 | $11.44 | $11.44 | 187,600 | — | — |
| 2004-04-21 | $11.14 | $11.14 | 233,000 | — | — |
| 2004-04-20 | $11.30 | $11.30 | 260,400 | — | — |
| 2004-04-19 | $11.48 | $11.48 | 198,000 | — | — |
| 2004-04-16 | $11.32 | $11.32 | 349,600 | — | — |
| 2004-04-15 | $11.15 | $11.15 | 145,800 | — | — |
| 2004-04-14 | $11.18 | $11.18 | 244,600 | — | — |
| 2004-04-13 | $11.20 | $11.20 | 514,000 | — | — |
| 2004-04-12 | $11.18 | $11.18 | 592,000 | — | — |
| 2004-04-08 | $10.38 | $10.38 | 191,200 | — | — |
| 2004-04-07 | $10.55 | $10.55 | 243,400 | — | — |
| 2004-04-06 | $10.60 | $10.60 | 120,400 | — | — |
| 2004-04-05 | $10.67 | $10.67 | 393,400 | — | — |
| 2004-04-02 | $10.83 | $10.83 | 342,000 | — | — |
| 2004-04-01 | $10.53 | $10.53 | 223,000 | — | — |
| 2004-03-31 | $10.60 | $10.60 | 496,600 | — | — |
| 2004-03-30 | $10.29 | $10.29 | 456,600 | — | — |
| 2004-03-29 | $10.12 | $10.12 | 359,400 | — | — |
| 2004-03-26 | $10.11 | $10.11 | 156,800 | — | — |
| 2004-03-25 | $9.90 | $9.90 | 284,200 | — | — |
| 2004-03-24 | $10.05 | $10.05 | 260,000 | — | — |
| 2004-03-23 | $10.10 | $10.10 | 383,400 | — | — |
| 2004-03-22 | $10.28 | $10.28 | 92,600 | — | — |
| 2004-03-19 | $10.45 | $10.45 | 287,400 | — | — |
| 2004-03-18 | $10.70 | $10.70 | 455,600 | — | — |
| 2004-03-17 | $10.50 | $10.50 | 375,600 | — | — |
| 2004-03-16 | $10.56 | $10.56 | 369,000 | — | — |
| 2004-03-15 | $10.53 | $10.53 | 329,200 | — | — |
| 2004-03-12 | $10.75 | $10.75 | 565,200 | — | — |
| 2004-03-11 | $10.40 | $10.40 | 664,000 | — | — |
| 2004-03-10 | $10.68 | $10.68 | 541,000 | — | — |
| 2004-03-09 | $10.73 | $10.73 | 490,800 | — | — |
| 2004-03-08 | $10.79 | $10.79 | 700,800 | — | — |
| 2004-03-05 | $10.47 | $10.47 | 597,200 | — | — |
| 2004-03-04 | $10.63 | $10.63 | 351,600 | — | — |
| 2004-03-03 | $10.51 | $10.51 | 555,800 | — | — |
| 2004-03-02 | $10.36 | $10.36 | 465,800 | — | — |
| 2004-03-01 | $10.42 | $10.42 | 794,400 | — | — |
| 2004-02-27 | $9.83 | $9.83 | 843,400 | — | — |
| 2004-02-26 | $9.68 | $9.68 | 749,600 | — | — |
| 2004-02-25 | $9.11 | $9.11 | 225,800 | — | — |
| 2004-02-24 | $9.15 | $9.15 | 141,400 | — | — |
| 2004-02-23 | $9.11 | $9.11 | 109,200 | — | — |
| 2004-02-20 | $9.10 | $9.10 | 66,800 | — | — |
| 2004-02-19 | $9.13 | $9.13 | 101,400 | — | — |
| 2004-02-18 | $9.16 | $9.16 | 136,200 | — | — |
| 2004-02-17 | $9.33 | $9.33 | 335,400 | — | — |
| 2004-02-13 | $8.85 | $8.85 | 85,400 | — | — |
| 2004-02-12 | $8.90 | $8.90 | 172,400 | — | — |
| 2004-02-11 | $8.84 | $8.84 | 275,200 | — | — |
| 2004-02-10 | $8.56 | $8.56 | 150,800 | — | — |
| 2004-02-09 | $8.52 | $8.52 | 153,000 | — | — |
| 2004-02-06 | $8.22 | $8.22 | 88,200 | — | — |
| 2004-02-05 | $8.01 | $8.01 | 88,800 | — | — |
| 2004-02-04 | $8.01 | $8.01 | 111,000 | — | — |
| 2004-02-03 | $8.05 | $8.05 | 53,000 | — | — |
| 2004-02-02 | $8.10 | $8.10 | 44,000 | — | — |
| 2004-01-30 | $8.03 | $8.03 | 118,200 | — | — |
| 2004-01-29 | $8.15 | $8.15 | 56,400 | — | — |
| 2004-01-28 | $8.10 | $8.10 | 73,600 | — | — |
| 2004-01-27 | $8.25 | $8.25 | 70,400 | — | — |
| 2004-01-26 | $8.30 | $8.30 | 86,400 | — | — |
| 2004-01-23 | $8.46 | $8.46 | 82,200 | — | — |
| 2004-01-22 | $8.28 | $8.28 | 127,400 | — | — |
| 2004-01-21 | $8.34 | $8.34 | 206,000 | — | — |
| 2004-01-20 | $7.98 | $7.98 | 159,800 | — | — |
| 2004-01-16 | $7.93 | $7.93 | 132,200 | — | — |
| 2004-01-15 | $7.96 | $7.96 | 155,000 | — | — |
| 2004-01-14 | $8.00 | $8.00 | 100,000 | — | — |
| 2004-01-13 | $8.00 | $8.00 | 152,800 | — | — |
| 2004-01-12 | $8.00 | $8.00 | 192,400 | — | — |
| 2004-01-09 | $8.25 | $8.25 | 253,200 | — | — |
| 2004-01-08 | $8.30 | $8.30 | 333,800 | — | — |
| 2004-01-07 | $8.40 | $8.40 | 103,000 | — | — |
| 2004-01-06 | $8.40 | $8.40 | 114,400 | — | — |
| 2004-01-05 | $8.43 | $8.43 | 168,400 | — | — |
| 2004-01-02 | $8.42 | $8.42 | 65,400 | — | — |