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
- 1987-10-02 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 | $10.62 | $10.62 | 276,000 | — | — |
| 2004-12-30 | $10.66 | $10.66 | 203,600 | — | — |
| 2004-12-29 | $10.38 | $10.38 | 205,600 | — | — |
| 2004-12-28 | $10.59 | $10.59 | 373,200 | — | — |
| 2004-12-27 | $10.43 | $10.43 | 215,200 | — | — |
| 2004-12-23 | $10.58 | $10.58 | 199,200 | — | — |
| 2004-12-22 | $10.71 | $10.71 | 361,600 | — | — |
| 2004-12-21 | $11.00 | $11.00 | 201,600 | — | — |
| 2004-12-20 | $10.78 | $10.78 | 238,800 | — | — |
| 2004-12-17 | $10.89 | $10.89 | 235,600 | — | — |
| 2004-12-16 | $10.79 | $10.79 | 413,200 | — | — |
| 2004-12-15 | $10.62 | $10.62 | 481,600 | — | — |
| 2004-12-14 | $10.40 | $10.40 | 561,200 | — | — |
| 2004-12-13 | $10.33 | $10.33 | 935,600 | — | — |
| 2004-12-10 | $10.87 | $10.87 | 201,600 | — | — |
| 2004-12-09 | $10.79 | $10.79 | 320,400 | — | — |
| 2004-12-08 | $10.92 | $10.92 | 295,600 | — | — |
| 2004-12-07 | $10.86 | $10.86 | 424,400 | — | — |
| 2004-12-06 | $10.86 | $10.86 | 384,000 | — | — |
| 2004-12-03 | $10.78 | $10.78 | 278,400 | — | — |
| 2004-12-02 | $10.76 | $10.76 | 343,200 | — | — |
| 2004-12-01 | $10.94 | $10.94 | 402,800 | — | — |
| 2004-11-30 | $10.79 | $10.79 | 757,600 | — | — |
| 2004-11-29 | $10.45 | $10.45 | 612,400 | — | — |
| 2004-11-26 | $10.49 | $10.49 | 167,600 | — | — |
| 2004-11-24 | $10.39 | $10.39 | 338,000 | — | — |
| 2004-11-23 | $10.31 | $10.31 | 500,000 | — | — |
| 2004-11-22 | $10.19 | $10.19 | 294,800 | — | — |
| 2004-11-19 | $10.05 | $10.05 | 594,000 | — | — |
| 2004-11-18 | $10.21 | $10.21 | 439,600 | — | — |
| 2004-11-17 | $10.21 | $10.21 | 836,400 | — | — |
| 2004-11-16 | $9.95 | $9.95 | 1,455,200 | — | — |
| 2004-11-15 | $10.78 | $10.78 | 1,523,200 | — | — |
| 2004-11-12 | $10.40 | $10.40 | 766,400 | — | — |
| 2004-11-11 | $9.96 | $9.96 | 394,400 | — | — |
| 2004-11-10 | $9.78 | $9.78 | 562,800 | — | — |
| 2004-11-09 | $9.62 | $9.62 | 729,600 | — | — |
| 2004-11-08 | $9.75 | $9.75 | 1,179,600 | — | — |
| 2004-11-05 | $9.39 | $9.39 | 1,316,800 | — | — |
| 2004-11-04 | $8.83 | $8.83 | 553,200 | — | — |
| 2004-11-03 | $8.26 | $8.26 | 371,200 | — | — |
| 2004-11-02 | $8.18 | $8.18 | 649,600 | — | — |
| 2004-11-01 | $8.47 | $8.47 | 444,800 | — | — |
| 2004-10-29 | $8.56 | $8.56 | 322,000 | — | — |
| 2004-10-28 | $8.53 | $8.53 | 324,400 | — | — |
| 2004-10-27 | $8.68 | $8.68 | 785,200 | — | — |
| 2004-10-26 | $7.81 | $7.81 | 795,600 | — | — |
| 2004-10-25 | $7.88 | $7.88 | 804,800 | — | — |
| 2004-10-22 | $8.14 | $8.14 | 976,000 | — | — |
| 2004-10-21 | $7.93 | $7.92 | 1,874,800 | — | — |
| 2004-10-20 | $9.00 | $9.00 | 161,600 | — | — |
| 2004-10-19 | $9.03 | $9.03 | 179,600 | — | — |
| 2004-10-18 | $9.08 | $9.08 | 602,000 | — | — |
| 2004-10-15 | $9.02 | $9.02 | 140,000 | — | — |
| 2004-10-14 | $8.98 | $8.98 | 182,400 | — | — |
| 2004-10-13 | $9.05 | $9.05 | 419,600 | — | — |
| 2004-10-12 | $9.18 | $9.18 | 597,600 | — | — |
| 2004-10-11 | $9.59 | $9.59 | 194,400 | — | — |
| 2004-10-08 | $9.63 | $9.63 | 237,600 | — | — |
| 2004-10-07 | $9.79 | $9.79 | 822,400 | — | — |
| 2004-10-06 | $9.90 | $9.90 | 501,600 | — | — |
| 2004-10-05 | $9.62 | $9.62 | 346,400 | — | — |
| 2004-10-04 | $9.46 | $9.46 | 1,137,200 | — | — |
| 2004-10-01 | $8.99 | $8.99 | 540,400 | — | — |
| 2004-09-30 | $8.75 | $8.75 | 226,400 | — | — |
| 2004-09-29 | $8.78 | $8.78 | 338,800 | — | — |
| 2004-09-28 | $8.88 | $8.88 | 532,800 | — | — |
| 2004-09-27 | $8.87 | $8.87 | 362,000 | — | — |
| 2004-09-24 | $8.89 | $8.89 | 448,800 | — | — |
| 2004-09-23 | $9.00 | $9.00 | 472,000 | — | — |
| 2004-09-22 | $9.20 | $9.20 | 375,200 | — | — |
| 2004-09-21 | $9.65 | $9.65 | 344,800 | — | — |
| 2004-09-20 | $9.44 | $9.44 | 381,200 | — | — |
| 2004-09-17 | $9.61 | $9.61 | 333,600 | — | — |
| 2004-09-16 | $9.55 | $9.55 | 226,400 | — | — |
| 2004-09-15 | $9.60 | $9.60 | 323,200 | — | — |
| 2004-09-14 | $9.57 | $9.57 | 392,800 | — | — |
| 2004-09-13 | $9.58 | $9.58 | 536,800 | — | — |
| 2004-09-10 | $9.66 | $9.66 | 419,200 | — | — |
| 2004-09-09 | $9.68 | $9.68 | 212,000 | — | — |
| 2004-09-08 | $9.40 | $9.40 | 202,000 | — | — |
| 2004-09-07 | $9.41 | $9.41 | 428,800 | — | — |
| 2004-09-03 | $9.40 | $9.40 | 461,600 | — | — |
| 2004-09-02 | $9.52 | $9.52 | 300,000 | — | — |
| 2004-09-01 | $9.22 | $9.22 | 580,800 | — | — |
| 2004-08-31 | $9.52 | $9.52 | 845,600 | — | — |
| 2004-08-30 | $9.00 | $9.00 | 280,800 | — | — |
| 2004-08-27 | $9.03 | $9.03 | 442,000 | — | — |
| 2004-08-26 | $8.77 | $8.77 | 520,800 | — | — |
| 2004-08-25 | $9.01 | $9.01 | 375,200 | — | — |
| 2004-08-24 | $8.70 | $8.70 | 319,600 | — | — |
| 2004-08-23 | $8.58 | $8.58 | 668,400 | — | — |
| 2004-08-20 | $9.02 | $9.02 | 680,000 | — | — |
| 2004-08-19 | $8.84 | $8.84 | 377,200 | — | — |
| 2004-08-18 | $8.97 | $8.97 | 792,800 | — | — |
| 2004-08-17 | $8.87 | $8.87 | 750,400 | — | — |
| 2004-08-16 | $8.46 | $8.46 | 864,000 | — | — |
| 2004-08-13 | $8.44 | $8.44 | 857,600 | — | — |
| 2004-08-12 | $8.63 | $8.63 | 1,436,000 | — | — |
| 2004-08-11 | $8.37 | $8.37 | 864,800 | — | — |
| 2004-08-10 | $7.95 | $7.95 | 668,000 | — | — |
| 2004-08-09 | $7.64 | $7.64 | 654,400 | — | — |
| 2004-08-06 | $7.12 | $7.12 | 181,600 | — | — |
| 2004-08-05 | $7.12 | $7.12 | 641,600 | — | — |
| 2004-08-04 | $7.39 | $7.39 | 244,000 | — | — |
| 2004-08-03 | $7.02 | $7.02 | 198,400 | — | — |
| 2004-08-02 | $7.31 | $7.31 | 234,800 | — | — |
| 2004-07-30 | $7.41 | $7.41 | 180,400 | — | — |
| 2004-07-29 | $7.26 | $7.26 | 229,200 | — | — |
| 2004-07-28 | $7.03 | $7.03 | 111,600 | — | — |
| 2004-07-27 | $7.11 | $7.11 | 135,600 | — | — |
| 2004-07-26 | $6.73 | $6.73 | 199,600 | — | — |
| 2004-07-23 | $7.00 | $7.00 | 151,200 | — | — |
| 2004-07-22 | $7.01 | $7.01 | 198,800 | — | — |
| 2004-07-21 | $7.14 | $7.14 | 125,200 | — | — |
| 2004-07-20 | $7.49 | $7.49 | 222,400 | — | — |
| 2004-07-19 | $7.29 | $7.29 | 368,000 | — | — |
| 2004-07-16 | $7.57 | $7.57 | 233,200 | — | — |
| 2004-07-15 | $7.78 | $7.78 | 177,200 | — | — |
| 2004-07-14 | $7.68 | $7.67 | 656,800 | — | — |
| 2004-07-13 | $7.45 | $7.44 | 283,600 | — | — |
| 2004-07-12 | $7.63 | $7.63 | 110,400 | — | — |
| 2004-07-09 | $7.71 | $7.71 | 446,400 | — | — |
| 2004-07-08 | $7.75 | $7.75 | 389,200 | — | — |
| 2004-07-07 | $7.51 | $7.51 | 442,000 | — | — |
| 2004-07-06 | $7.10 | $7.10 | 224,000 | — | — |
| 2004-07-02 | $7.46 | $7.46 | 132,800 | — | — |
| 2004-07-01 | $7.49 | $7.49 | 308,800 | — | — |
| 2004-06-30 | $7.67 | $7.67 | 723,600 | — | — |
| 2004-06-29 | $7.44 | $7.44 | 563,600 | — | — |
| 2004-06-28 | $7.03 | $7.03 | 284,800 | — | — |
| 2004-06-25 | $7.50 | $7.50 | 378,400 | — | — |
| 2004-06-24 | $7.07 | $7.07 | 218,400 | — | — |
| 2004-06-23 | $7.06 | $7.06 | 262,400 | — | — |
| 2004-06-22 | $6.79 | $6.79 | 50,000 | — | — |
| 2004-06-21 | $6.77 | $6.77 | 176,800 | — | — |
| 2004-06-18 | $6.74 | $6.74 | 438,800 | — | — |
| 2004-06-17 | $6.53 | $6.53 | 136,800 | — | — |
| 2004-06-16 | $6.28 | $6.28 | 102,400 | — | — |
| 2004-06-15 | $6.37 | $6.37 | 74,400 | — | — |
| 2004-06-14 | $6.28 | $6.28 | 117,600 | — | — |
| 2004-06-10 | $6.54 | $6.54 | 192,000 | — | — |
| 2004-06-09 | $6.74 | $6.74 | 282,400 | — | — |
| 2004-06-08 | $6.58 | $6.58 | 88,800 | — | — |
| 2004-06-07 | $6.74 | $6.74 | 110,800 | — | — |
| 2004-06-04 | $6.53 | $6.53 | 84,400 | — | — |
| 2004-06-03 | $6.50 | $6.50 | 91,200 | — | — |
| 2004-06-02 | $6.75 | $6.75 | 122,400 | — | — |
| 2004-06-01 | $6.53 | $6.53 | 62,400 | — | — |
| 2004-05-28 | $6.45 | $6.45 | 79,200 | — | — |
| 2004-05-27 | $6.42 | $6.42 | 75,600 | — | — |
| 2004-05-26 | $6.54 | $6.54 | 72,400 | — | — |
| 2004-05-25 | $6.49 | $6.49 | 101,600 | — | — |
| 2004-05-24 | $6.32 | $6.32 | 99,600 | — | — |
| 2004-05-21 | $6.34 | $6.34 | 51,200 | — | — |
| 2004-05-20 | $6.28 | $6.28 | 136,000 | — | — |
| 2004-05-19 | $6.35 | $6.35 | 142,800 | — | — |
| 2004-05-18 | $6.31 | $6.31 | 228,000 | — | — |
| 2004-05-17 | $6.39 | $6.39 | 136,400 | — | — |
| 2004-05-14 | $6.25 | $6.25 | 136,400 | — | — |
| 2004-05-13 | $6.38 | $6.38 | 179,200 | — | — |
| 2004-05-12 | $6.53 | $6.53 | 218,800 | — | — |
| 2004-05-11 | $6.51 | $6.51 | 198,800 | — | — |
| 2004-05-10 | $6.28 | $6.28 | 304,800 | — | — |
| 2004-05-07 | $6.46 | $6.46 | 172,800 | — | — |
| 2004-05-06 | $6.61 | $6.61 | 254,000 | — | — |
| 2004-05-05 | $6.55 | $6.55 | 190,400 | — | — |
| 2004-05-04 | $6.61 | $6.61 | 265,200 | — | — |
| 2004-05-03 | $6.30 | $6.30 | 156,400 | — | — |
| 2004-04-30 | $6.20 | $6.19 | 227,600 | — | — |
| 2004-04-29 | $6.25 | $6.25 | 186,800 | — | — |
| 2004-04-28 | $6.61 | $6.61 | 254,000 | — | — |
| 2004-04-27 | $6.64 | $6.64 | 375,600 | — | — |
| 2004-04-26 | $6.70 | $6.70 | 370,000 | — | — |
| 2004-04-23 | $6.56 | $6.56 | 453,600 | — | — |
| 2004-04-22 | $6.29 | $6.29 | 868,800 | — | — |
| 2004-04-21 | $5.60 | $5.60 | 272,800 | — | — |
| 2004-04-20 | $5.78 | $5.78 | 129,600 | — | — |
| 2004-04-19 | $5.96 | $5.96 | 55,200 | — | — |
| 2004-04-16 | $5.81 | $5.81 | 82,800 | — | — |
| 2004-04-15 | $5.77 | $5.77 | 107,200 | — | — |
| 2004-04-14 | $5.95 | $5.95 | 41,600 | — | — |
| 2004-04-13 | $6.01 | $6.01 | 112,400 | — | — |
| 2004-04-12 | $6.32 | $6.31 | 138,400 | — | — |
| 2004-04-08 | $6.01 | $6.01 | 164,400 | — | — |
| 2004-04-07 | $6.08 | $6.08 | 112,000 | — | — |
| 2004-04-06 | $6.16 | $6.16 | 98,800 | — | — |
| 2004-04-05 | $6.00 | $6.00 | 84,800 | — | — |
| 2004-04-02 | $5.90 | $5.90 | 96,400 | — | — |
| 2004-04-01 | $5.87 | $5.87 | 92,800 | — | — |
| 2004-03-31 | $6.12 | $6.12 | 166,400 | — | — |
| 2004-03-30 | $5.95 | $5.95 | 79,200 | — | — |
| 2004-03-29 | $5.94 | $5.94 | 155,200 | — | — |
| 2004-03-26 | $5.69 | $5.69 | 346,400 | — | — |
| 2004-03-25 | $5.62 | $5.62 | 186,400 | — | — |
| 2004-03-24 | $5.65 | $5.65 | 224,400 | — | — |
| 2004-03-23 | $5.63 | $5.63 | 300,000 | — | — |
| 2004-03-22 | $5.42 | $5.42 | 137,200 | — | — |
| 2004-03-19 | $5.60 | $5.60 | 152,400 | — | — |
| 2004-03-18 | $5.76 | $5.76 | 292,800 | — | — |
| 2004-03-17 | $5.62 | $5.62 | 369,600 | — | — |
| 2004-03-16 | $5.38 | $5.38 | 478,000 | — | — |
| 2004-03-15 | $5.74 | $5.74 | 242,400 | — | — |
| 2004-03-12 | $6.05 | $6.05 | 210,800 | — | — |
| 2004-03-11 | $5.81 | $5.81 | 119,200 | — | — |
| 2004-03-10 | $6.03 | $6.03 | 72,400 | — | — |
| 2004-03-09 | $6.25 | $6.25 | 50,800 | — | — |
| 2004-03-08 | $6.31 | $6.31 | 128,400 | — | — |
| 2004-03-05 | $6.10 | $6.10 | 186,400 | — | — |
| 2004-03-04 | $6.05 | $6.05 | 86,800 | — | — |
| 2004-03-03 | $6.00 | $6.00 | 235,600 | — | — |
| 2004-03-02 | $6.05 | $6.05 | 104,800 | — | — |
| 2004-03-01 | $6.27 | $6.27 | 106,000 | — | — |
| 2004-02-27 | $6.22 | $6.22 | 81,600 | — | — |
| 2004-02-26 | $6.31 | $6.31 | 169,200 | — | — |
| 2004-02-25 | $6.28 | $6.28 | 54,800 | — | — |
| 2004-02-24 | $6.19 | $6.19 | 118,000 | — | — |
| 2004-02-23 | $6.17 | $6.17 | 137,600 | — | — |
| 2004-02-20 | $6.42 | $6.42 | 194,800 | — | — |
| 2004-02-19 | $6.43 | $6.43 | 100,400 | — | — |
| 2004-02-18 | $6.66 | $6.66 | 317,200 | — | — |
| 2004-02-17 | $6.69 | $6.69 | 129,600 | — | — |
| 2004-02-13 | $6.41 | $6.41 | 72,400 | — | — |
| 2004-02-12 | $6.54 | $6.54 | 94,400 | — | — |
| 2004-02-11 | $6.60 | $6.60 | 117,600 | — | — |
| 2004-02-10 | $6.56 | $6.56 | 153,200 | — | — |
| 2004-02-09 | $6.38 | $6.38 | 97,200 | — | — |
| 2004-02-06 | $6.25 | $6.25 | 117,200 | — | — |
| 2004-02-05 | $6.07 | $6.06 | 151,200 | — | — |
| 2004-02-04 | $5.97 | $5.97 | 166,000 | — | — |
| 2004-02-03 | $6.15 | $6.15 | 190,800 | — | — |
| 2004-02-02 | $6.31 | $6.31 | 359,600 | — | — |
| 2004-01-30 | $5.91 | $5.91 | 731,600 | — | — |
| 2004-01-29 | $5.83 | $5.83 | 634,000 | — | — |
| 2004-01-28 | $6.42 | $6.42 | 355,600 | — | — |
| 2004-01-27 | $6.58 | $6.58 | 85,600 | — | — |
| 2004-01-26 | $6.75 | $6.75 | 416,800 | — | — |
| 2004-01-23 | $6.55 | $6.55 | 465,200 | — | — |
| 2004-01-22 | $6.30 | $6.30 | 1,314,800 | — | — |
| 2004-01-21 | $7.45 | $7.45 | 500,800 | — | — |
| 2004-01-20 | $7.44 | $7.44 | 149,200 | — | — |
| 2004-01-16 | $7.17 | $7.17 | 170,000 | — | — |
| 2004-01-15 | $7.07 | $7.07 | 211,600 | — | — |
| 2004-01-14 | $7.01 | $7.01 | 201,200 | — | — |
| 2004-01-13 | $6.92 | $6.92 | 164,800 | — | — |
| 2004-01-12 | $7.03 | $7.03 | 284,800 | — | — |
| 2004-01-09 | $6.61 | $6.61 | 109,200 | — | — |
| 2004-01-08 | $6.77 | $6.77 | 160,800 | — | — |
| 2004-01-07 | $6.75 | $6.75 | 119,600 | — | — |
| 2004-01-06 | $6.83 | $6.83 | 329,600 | — | — |
| 2004-01-05 | $6.46 | $6.46 | 286,000 | — | — |
| 2004-01-02 | $6.43 | $6.43 | 190,000 | — | — |