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
- 1980-03-17 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 | $11.67 | $16.27 | 13,999 | — | — |
| 2004-12-30 | $11.69 | $16.30 | 20,999 | — | — |
| 2004-12-29 | $11.74 | $16.36 | 17,315 | — | — |
| 2004-12-28 | $11.74 | $16.36 | 26,156 | — | — |
| 2004-12-27 | $11.70 | $16.31 | 30,577 | — | — |
| 2004-12-23 | $11.62 | $16.19 | 29,472 | — | — |
| 2004-12-22 | $11.74 | $16.36 | 19,525 | — | — |
| 2004-12-21 | $11.31 | $15.76 | 13,262 | — | — |
| 2004-12-20 | $11.17 | $15.57 | 3,316 | — | — |
| 2004-12-17 | $11.26 | $15.70 | 14,736 | — | — |
| 2004-12-16 | $11.26 | $15.70 | 9,947 | — | — |
| 2004-12-15 | $11.22 | $15.65 | 58,207 | — | — |
| 2004-12-14 | $11.20 | $15.61 | 34,630 | — | — |
| 2004-12-13 | $11.33 | $15.79 | 27,262 | — | — |
| 2004-12-10 | $11.33 | $15.80 | 7,000 | — | — |
| 2004-12-09 | $11.40 | $15.89 | 18,052 | — | — |
| 2004-12-08 | $11.19 | $15.60 | 37,577 | — | — |
| 2004-12-07 | $10.98 | $15.31 | 18,788 | — | — |
| 2004-12-06 | $11.15 | $15.55 | 29,472 | — | — |
| 2004-12-03 | $11.33 | $15.80 | 26,525 | — | — |
| 2004-12-02 | $11.22 | $15.65 | 18,788 | — | — |
| 2004-12-01 | $11.13 | $15.51 | 53,418 | — | — |
| 2004-11-30 | $10.89 | $15.18 | 26,893 | — | — |
| 2004-11-29 | $10.84 | $15.12 | 20,630 | — | — |
| 2004-11-26 | $10.65 | $14.85 | 1,842 | — | — |
| 2004-11-24 | $10.63 | $14.81 | 13,999 | — | — |
| 2004-11-23 | $10.59 | $14.76 | 23,209 | — | — |
| 2004-11-22 | $10.55 | $14.70 | 21,736 | — | — |
| 2004-11-19 | $10.72 | $14.94 | 26,156 | — | — |
| 2004-11-18 | $10.77 | $15.01 | 25,051 | — | — |
| 2004-11-17 | $10.65 | $14.85 | 12,526 | — | — |
| 2004-11-16 | $10.33 | $14.40 | 17,315 | — | — |
| 2004-11-15 | $10.76 | $15.00 | 11,420 | — | — |
| 2004-11-12 | $10.72 | $14.95 | 23,946 | — | — |
| 2004-11-11 | $10.61 | $14.79 | 23,209 | — | — |
| 2004-11-10 | $10.42 | $14.53 | 23,578 | — | — |
| 2004-11-09 | $10.31 | $14.38 | 18,052 | — | — |
| 2004-11-08 | $10.33 | $14.40 | 29,840 | — | — |
| 2004-11-05 | $10.11 | $14.07 | 18,788 | — | — |
| 2004-11-04 | $10.04 | $13.97 | 22,104 | — | — |
| 2004-11-03 | $9.93 | $13.82 | 13,999 | — | — |
| 2004-11-02 | $9.91 | $13.78 | 18,788 | — | — |
| 2004-11-01 | $9.91 | $13.78 | 41,261 | — | — |
| 2004-10-29 | $9.90 | $13.78 | 23,946 | — | — |
| 2004-10-28 | $10.02 | $13.94 | 19,894 | — | — |
| 2004-10-27 | $10.02 | $13.94 | 22,841 | — | — |
| 2004-10-26 | $9.94 | $13.83 | 16,578 | — | — |
| 2004-10-25 | $9.64 | $13.41 | 22,472 | — | — |
| 2004-10-22 | $9.61 | $13.37 | 26,893 | — | — |
| 2004-10-21 | $9.90 | $13.77 | 25,420 | — | — |
| 2004-10-20 | $9.97 | $13.87 | 7,000 | — | — |
| 2004-10-19 | $9.89 | $13.76 | 25,788 | — | — |
| 2004-10-18 | $10.29 | $14.31 | 39,050 | — | — |
| 2004-10-15 | $9.82 | $13.66 | 17,315 | — | — |
| 2004-10-14 | $9.49 | $13.20 | 38,682 | — | — |
| 2004-10-13 | $9.60 | $13.35 | 8,473 | — | — |
| 2004-10-12 | $9.77 | $13.60 | 6,263 | — | — |
| 2004-10-11 | $9.84 | $13.69 | 17,315 | — | — |
| 2004-10-08 | $9.57 | $13.31 | 11,789 | — | — |
| 2004-10-07 | $9.77 | $13.59 | 16,210 | — | — |
| 2004-10-06 | $9.83 | $13.67 | 18,420 | — | — |
| 2004-10-05 | $9.96 | $13.85 | 10,684 | — | — |
| 2004-10-04 | $9.92 | $13.80 | 43,840 | — | — |
| 2004-10-01 | $9.69 | $13.48 | 13,262 | — | — |
| 2004-09-30 | $9.44 | $13.13 | 26,893 | — | — |
| 2004-09-29 | $9.36 | $13.03 | 37,577 | — | — |
| 2004-09-28 | $9.40 | $13.08 | 75,154 | — | — |
| 2004-09-27 | $9.32 | $12.97 | 37,945 | — | — |
| 2004-09-24 | $9.38 | $13.05 | 16,946 | — | — |
| 2004-09-23 | $9.38 | $13.05 | 22,472 | — | — |
| 2004-09-22 | $9.38 | $13.05 | 40,524 | — | — |
| 2004-09-21 | $9.40 | $13.07 | 18,052 | — | — |
| 2004-09-20 | $9.39 | $13.07 | 41,261 | — | — |
| 2004-09-17 | $9.45 | $13.15 | 49,366 | — | — |
| 2004-09-16 | $9.53 | $13.26 | 31,314 | — | — |
| 2004-09-15 | $9.53 | $13.26 | 72,206 | — | — |
| 2004-09-14 | $9.51 | $13.24 | 46,787 | — | — |
| 2004-09-13 | $9.72 | $13.52 | 12,894 | — | — |
| 2004-09-10 | $9.74 | $13.56 | 28,735 | — | — |
| 2004-09-09 | $9.79 | $13.61 | 58,944 | — | — |
| 2004-09-08 | $9.50 | $13.22 | 32,051 | — | — |
| 2004-09-07 | $9.57 | $13.31 | 15,104 | — | — |
| 2004-09-03 | $9.39 | $13.07 | 33,893 | — | — |
| 2004-09-02 | $9.62 | $13.39 | 69,996 | — | — |
| 2004-09-01 | $10.02 | $13.94 | 152,518 | — | — |
| 2004-08-31 | $9.77 | $13.60 | 204,462 | — | — |
| 2004-08-30 | $9.73 | $13.54 | 102,047 | — | — |
| 2004-08-27 | $9.50 | $13.22 | 61,891 | — | — |
| 2004-08-26 | $9.76 | $13.58 | 79,943 | — | — |
| 2004-08-25 | $9.73 | $13.54 | 22,472 | — | — |
| 2004-08-24 | $9.73 | $13.54 | 51,944 | — | — |
| 2004-08-23 | $9.69 | $13.48 | 12,894 | — | — |
| 2004-08-20 | $9.71 | $13.51 | 19,525 | — | — |
| 2004-08-19 | $9.80 | $13.63 | 5,526 | — | — |
| 2004-08-18 | $9.92 | $13.80 | 43,840 | — | — |
| 2004-08-17 | $9.96 | $13.86 | 13,631 | — | — |
| 2004-08-16 | $10.09 | $14.03 | 13,262 | — | — |
| 2004-08-13 | $10.06 | $14.00 | 30,946 | — | — |
| 2004-08-12 | $10.08 | $14.02 | 19,894 | — | — |
| 2004-08-11 | $10.12 | $14.08 | 32,051 | — | — |
| 2004-08-10 | $10.24 | $14.25 | 10,315 | — | — |
| 2004-08-09 | $10.14 | $14.10 | 15,104 | — | — |
| 2004-08-06 | $10.23 | $14.23 | 23,209 | — | — |
| 2004-08-05 | $10.22 | $14.19 | 12,526 | — | — |
| 2004-08-04 | $10.27 | $14.27 | 10,315 | — | — |
| 2004-08-03 | $10.26 | $14.25 | 34,261 | — | — |
| 2004-08-02 | $10.30 | $14.31 | 9,947 | — | — |
| 2004-07-30 | $10.37 | $14.40 | 8,473 | — | — |
| 2004-07-29 | $10.44 | $14.50 | 17,683 | — | — |
| 2004-07-28 | $10.28 | $14.27 | 21,736 | — | — |
| 2004-07-27 | $10.31 | $14.32 | 12,526 | — | — |
| 2004-07-26 | $10.45 | $14.52 | 20,262 | — | — |
| 2004-07-23 | $10.48 | $14.55 | 16,946 | — | — |
| 2004-07-22 | $10.54 | $14.64 | 11,789 | — | — |
| 2004-07-21 | $10.41 | $14.46 | 63,365 | — | — |
| 2004-07-20 | $10.43 | $14.48 | 16,210 | — | — |
| 2004-07-19 | $10.18 | $14.14 | 16,210 | — | — |
| 2004-07-16 | $10.22 | $14.19 | 27,998 | — | — |
| 2004-07-15 | $10.34 | $14.35 | 7,000 | — | — |
| 2004-07-14 | $10.40 | $14.44 | 8,473 | — | — |
| 2004-07-13 | $10.48 | $14.55 | 9,210 | — | — |
| 2004-07-12 | $10.43 | $14.49 | 17,683 | — | — |
| 2004-07-09 | $10.44 | $14.49 | 14,368 | — | — |
| 2004-07-08 | $10.42 | $14.48 | 23,209 | — | — |
| 2004-07-07 | $10.36 | $14.38 | 11,052 | — | — |
| 2004-07-06 | $10.34 | $14.36 | 28,735 | — | — |
| 2004-07-02 | $10.31 | $14.32 | 15,473 | — | — |
| 2004-07-01 | $10.19 | $14.15 | 22,104 | — | — |
| 2004-06-30 | $10.25 | $14.23 | 37,577 | — | — |
| 2004-06-29 | $9.93 | $13.79 | 27,262 | — | — |
| 2004-06-28 | $9.94 | $13.80 | 36,103 | — | — |
| 2004-06-25 | $10.04 | $13.95 | 52,313 | — | — |
| 2004-06-24 | $9.72 | $13.49 | 20,999 | — | — |
| 2004-06-23 | $9.60 | $13.34 | 30,209 | — | — |
| 2004-06-22 | $9.62 | $13.36 | 30,577 | — | — |
| 2004-06-21 | $9.80 | $13.61 | 24,683 | — | — |
| 2004-06-18 | $9.97 | $13.85 | 58,944 | — | — |
| 2004-06-17 | $10.31 | $14.32 | 124,888 | — | — |
| 2004-06-16 | $10.24 | $14.21 | 14,736 | — | — |
| 2004-06-15 | $10.15 | $14.10 | 52,313 | — | — |
| 2004-06-14 | $9.94 | $13.80 | 39,050 | — | — |
| 2004-06-10 | $9.99 | $13.88 | 51,208 | — | — |
| 2004-06-09 | $10.00 | $13.89 | 58,576 | — | — |
| 2004-06-08 | $9.70 | $13.46 | 12,157 | — | — |
| 2004-06-07 | $9.66 | $13.42 | 14,368 | — | — |
| 2004-06-04 | $9.64 | $13.39 | 17,315 | — | — |
| 2004-06-03 | $9.58 | $13.31 | 53,050 | — | — |
| 2004-06-02 | $9.48 | $13.16 | 27,998 | — | — |
| 2004-06-01 | $9.12 | $12.66 | 107,204 | — | — |
| 2004-05-28 | $9.08 | $12.61 | 22,104 | — | — |
| 2004-05-27 | $9.08 | $12.61 | 33,524 | — | — |
| 2004-05-26 | $9.09 | $12.62 | 7,736 | — | — |
| 2004-05-25 | $9.10 | $12.64 | 29,472 | — | — |
| 2004-05-24 | $8.98 | $12.48 | 28,735 | — | — |
| 2004-05-21 | $8.97 | $12.45 | 28,735 | — | — |
| 2004-05-20 | $8.91 | $12.38 | 23,209 | — | — |
| 2004-05-19 | $9.04 | $12.55 | 31,682 | — | — |
| 2004-05-18 | $9.57 | $13.30 | 30,946 | — | — |
| 2004-05-17 | $9.15 | $12.71 | 20,630 | — | — |
| 2004-05-14 | $9.44 | $13.10 | 14,368 | — | — |
| 2004-05-13 | $9.42 | $13.09 | 50,839 | — | — |
| 2004-05-12 | $9.66 | $13.42 | 35,735 | — | — |
| 2004-05-11 | $9.61 | $13.34 | 37,945 | — | — |
| 2004-05-10 | $9.55 | $13.27 | 114,204 | — | — |
| 2004-05-07 | $10.02 | $13.89 | 50,471 | — | — |
| 2004-05-06 | $10.05 | $13.93 | 30,577 | — | — |
| 2004-05-05 | $10.10 | $14.00 | 11,052 | — | — |
| 2004-05-04 | $10.25 | $14.21 | 8,842 | — | — |
| 2004-05-03 | $10.30 | $14.28 | 35,366 | — | — |
| 2004-04-30 | $10.18 | $14.11 | 15,841 | — | — |
| 2004-04-29 | $10.22 | $14.17 | 31,682 | — | — |
| 2004-04-28 | $10.44 | $14.47 | 18,052 | — | — |
| 2004-04-27 | $10.59 | $14.68 | 108,678 | — | — |
| 2004-04-26 | $10.55 | $14.62 | 17,315 | — | — |
| 2004-04-23 | $10.74 | $14.89 | 4,789 | — | — |
| 2004-04-22 | $10.78 | $14.94 | 20,999 | — | — |
| 2004-04-21 | $10.41 | $14.43 | 26,525 | — | — |
| 2004-04-20 | $10.36 | $14.36 | 22,472 | — | — |
| 2004-04-19 | $10.33 | $14.32 | 6,263 | — | — |
| 2004-04-16 | $10.25 | $14.21 | 15,473 | — | — |
| 2004-04-15 | $10.21 | $14.15 | 17,315 | — | — |
| 2004-04-14 | $10.35 | $14.35 | 19,525 | — | — |
| 2004-04-13 | $10.15 | $14.07 | 33,893 | — | — |
| 2004-04-12 | $10.25 | $14.21 | 19,157 | — | — |
| 2004-04-08 | $10.49 | $14.54 | 43,840 | — | — |
| 2004-04-07 | $10.68 | $14.81 | 34,630 | — | — |
| 2004-04-06 | $10.69 | $14.82 | 33,156 | — | — |
| 2004-04-05 | $10.81 | $14.99 | 36,472 | — | — |
| 2004-04-02 | $10.62 | $14.72 | 73,680 | — | — |
| 2004-04-01 | $10.52 | $14.58 | 43,471 | — | — |
| 2004-03-31 | $10.08 | $13.97 | 73,312 | — | — |
| 2004-03-30 | $10.03 | $13.91 | 10,684 | — | — |
| 2004-03-29 | $10.05 | $13.93 | 15,104 | — | — |
| 2004-03-26 | $9.99 | $13.85 | 7,736 | — | — |
| 2004-03-25 | $9.91 | $13.74 | 81,416 | — | — |
| 2004-03-24 | $10.04 | $13.92 | 3,316 | — | — |
| 2004-03-23 | $10.05 | $13.94 | 7,368 | — | — |
| 2004-03-22 | $10.05 | $13.93 | 32,419 | — | — |
| 2004-03-19 | $10.05 | $13.93 | 16,210 | — | — |
| 2004-03-18 | $10.11 | $14.02 | 12,157 | — | — |
| 2004-03-17 | $10.09 | $13.99 | 26,525 | — | — |
| 2004-03-16 | $9.84 | $13.64 | 29,472 | — | — |
| 2004-03-15 | $9.89 | $13.72 | 20,630 | — | — |
| 2004-03-12 | $10.04 | $13.92 | 42,366 | — | — |
| 2004-03-11 | $9.88 | $13.70 | 11,789 | — | — |
| 2004-03-10 | $9.99 | $13.85 | 26,156 | — | — |
| 2004-03-09 | $9.99 | $13.85 | 10,315 | — | — |
| 2004-03-08 | $9.99 | $13.85 | 43,840 | — | — |
| 2004-03-05 | $9.91 | $13.74 | 33,893 | — | — |
| 2004-03-04 | $9.84 | $13.64 | 16,578 | — | — |
| 2004-03-03 | $9.77 | $13.55 | 12,157 | — | — |
| 2004-03-02 | $9.67 | $13.41 | 16,210 | — | — |
| 2004-03-01 | $9.60 | $13.30 | 12,157 | — | — |
| 2004-02-27 | $9.57 | $13.27 | 13,999 | — | — |
| 2004-02-26 | $9.50 | $13.17 | 45,682 | — | — |
| 2004-02-25 | $9.46 | $13.12 | 43,471 | — | — |
| 2004-02-24 | $9.43 | $13.07 | 36,103 | — | — |
| 2004-02-23 | $9.29 | $12.87 | 35,366 | — | — |
| 2004-02-20 | $9.21 | $12.77 | 36,840 | — | — |
| 2004-02-19 | $9.06 | $12.57 | 34,261 | — | — |
| 2004-02-18 | $9.07 | $12.57 | 37,577 | — | — |
| 2004-02-17 | $8.99 | $12.46 | 46,787 | — | — |
| 2004-02-13 | $8.67 | $12.02 | 60,786 | — | — |
| 2004-02-12 | $8.86 | $12.29 | 22,841 | — | — |
| 2004-02-11 | $8.93 | $12.37 | 26,893 | — | — |
| 2004-02-10 | $8.96 | $12.42 | 19,894 | — | — |
| 2004-02-09 | $8.95 | $12.41 | 75,154 | — | — |
| 2004-02-06 | $8.31 | $11.52 | 34,998 | — | — |
| 2004-02-05 | $8.35 | $11.58 | 54,892 | — | — |
| 2004-02-04 | $8.29 | $11.47 | 16,210 | — | — |
| 2004-02-03 | $8.28 | $11.46 | 21,367 | — | — |
| 2004-02-02 | $8.33 | $11.53 | 37,945 | — | — |
| 2004-01-30 | $8.48 | $11.74 | 38,314 | — | — |
| 2004-01-29 | $8.49 | $11.74 | 26,156 | — | — |
| 2004-01-28 | $8.55 | $11.82 | 33,893 | — | — |
| 2004-01-27 | $8.62 | $11.93 | 13,999 | — | — |
| 2004-01-26 | $8.66 | $11.98 | 21,367 | — | — |
| 2004-01-23 | $8.61 | $11.91 | 7,736 | — | — |
| 2004-01-22 | $8.62 | $11.93 | 44,208 | — | — |
| 2004-01-21 | $8.67 | $12.00 | 39,787 | — | — |
| 2004-01-20 | $8.60 | $11.91 | 29,472 | — | — |
| 2004-01-16 | $8.60 | $11.90 | 5,894 | — | — |
| 2004-01-15 | $8.66 | $11.98 | 13,631 | — | — |
| 2004-01-14 | $8.67 | $12.00 | 30,577 | — | — |
| 2004-01-13 | $8.62 | $11.93 | 15,473 | — | — |
| 2004-01-12 | $8.66 | $11.98 | 14,736 | — | — |
| 2004-01-09 | $8.62 | $11.93 | 32,788 | — | — |
| 2004-01-08 | $8.71 | $12.06 | 36,840 | — | — |
| 2004-01-07 | $8.79 | $12.17 | 53,050 | — | — |
| 2004-01-06 | $8.85 | $12.24 | 31,682 | — | — |
| 2004-01-05 | $8.84 | $12.24 | 12,157 | — | — |
| 2004-01-02 | $8.86 | $12.26 | 14,368 | — | — |