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
- 1994-10-28 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 | $10.41 | $10.41 | 18,600 | — | — |
| 2004-12-30 | $10.41 | $10.41 | 73,000 | — | — |
| 2004-12-29 | $10.39 | $10.38 | 37,600 | — | — |
| 2004-12-28 | $10.19 | $10.19 | 47,200 | — | — |
| 2004-12-27 | $9.99 | $9.99 | 15,400 | — | — |
| 2004-12-23 | $10.15 | $10.15 | 42,000 | — | — |
| 2004-12-22 | $9.99 | $9.99 | 41,800 | — | — |
| 2004-12-21 | $9.86 | $9.86 | 19,800 | — | — |
| 2004-12-20 | $9.68 | $9.68 | 21,400 | — | — |
| 2004-12-17 | $9.75 | $9.75 | 127,400 | — | — |
| 2004-12-16 | $9.79 | $9.78 | 74,000 | — | — |
| 2004-12-15 | $9.78 | $9.78 | 131,400 | — | — |
| 2004-12-14 | $9.68 | $9.67 | 108,000 | — | — |
| 2004-12-13 | $9.52 | $9.52 | 184,000 | — | — |
| 2004-12-10 | $9.38 | $9.37 | 101,200 | — | — |
| 2004-12-09 | $9.23 | $9.23 | 20,600 | — | — |
| 2004-12-08 | $9.34 | $9.33 | 68,000 | — | — |
| 2004-12-07 | $9.21 | $9.21 | 39,800 | — | — |
| 2004-12-06 | $9.44 | $9.44 | 56,400 | — | — |
| 2004-12-03 | $9.44 | $9.43 | 62,400 | — | — |
| 2004-12-02 | $9.51 | $9.50 | 51,000 | — | — |
| 2004-12-01 | $9.70 | $9.70 | 144,000 | — | — |
| 2004-11-30 | $9.61 | $9.61 | 60,600 | — | — |
| 2004-11-29 | $9.73 | $9.73 | 78,200 | — | — |
| 2004-11-26 | $9.61 | $9.61 | 4,000 | — | — |
| 2004-11-24 | $9.54 | $9.54 | 63,600 | — | — |
| 2004-11-23 | $9.50 | $9.50 | 138,200 | — | — |
| 2004-11-22 | $9.50 | $9.50 | 47,800 | — | — |
| 2004-11-19 | $9.26 | $9.26 | 85,200 | — | — |
| 2004-11-18 | $9.39 | $9.38 | 257,200 | — | — |
| 2004-11-17 | $9.39 | $9.38 | 90,600 | — | — |
| 2004-11-16 | $9.42 | $9.42 | 86,000 | — | — |
| 2004-11-15 | $9.45 | $9.45 | 56,800 | — | — |
| 2004-11-12 | $9.50 | $9.50 | 96,200 | — | — |
| 2004-11-11 | $9.42 | $9.42 | 59,200 | — | — |
| 2004-11-10 | $9.08 | $9.08 | 134,600 | — | — |
| 2004-11-09 | $9.00 | $9.00 | 135,600 | — | — |
| 2004-11-08 | $9.17 | $9.17 | 99,600 | — | — |
| 2004-11-05 | $9.02 | $9.02 | 138,000 | — | — |
| 2004-11-04 | $8.93 | $8.92 | 57,200 | — | — |
| 2004-11-03 | $8.66 | $8.66 | 184,600 | — | — |
| 2004-11-02 | $8.33 | $8.33 | 74,200 | — | — |
| 2004-11-01 | $8.53 | $8.53 | 115,600 | — | — |
| 2004-10-29 | $8.66 | $8.66 | 51,600 | — | — |
| 2004-10-28 | $8.48 | $8.47 | 51,800 | — | — |
| 2004-10-27 | $8.48 | $8.47 | 99,000 | — | — |
| 2004-10-26 | $8.46 | $8.46 | 106,800 | — | — |
| 2004-10-25 | $8.39 | $8.39 | 62,600 | — | — |
| 2004-10-22 | $8.32 | $8.31 | 76,000 | — | — |
| 2004-10-21 | $8.63 | $8.62 | 167,800 | — | — |
| 2004-10-20 | $8.80 | $8.80 | 68,600 | — | — |
| 2004-10-19 | $8.58 | $8.58 | 279,600 | — | — |
| 2004-10-18 | $9.20 | $9.19 | 61,600 | — | — |
| 2004-10-15 | $9.01 | $9.00 | 91,600 | — | — |
| 2004-10-14 | $8.70 | $8.69 | 54,600 | — | — |
| 2004-10-13 | $8.70 | $8.70 | 62,600 | — | — |
| 2004-10-12 | $8.92 | $8.92 | 68,600 | — | — |
| 2004-10-11 | $8.73 | $8.73 | 53,000 | — | — |
| 2004-10-08 | $8.65 | $8.65 | 202,200 | — | — |
| 2004-10-07 | $8.85 | $8.85 | 709,000 | — | — |
| 2004-10-06 | $9.25 | $9.25 | 786,600 | — | — |
| 2004-10-05 | $10.18 | $10.18 | 35,800 | — | — |
| 2004-10-04 | $9.85 | $9.85 | 58,800 | — | — |
| 2004-10-01 | $10.21 | $10.20 | 105,600 | — | — |
| 2004-09-30 | $9.66 | $9.66 | 232,600 | — | — |
| 2004-09-29 | $9.75 | $9.75 | 82,600 | — | — |
| 2004-09-28 | $9.72 | $9.72 | 24,600 | — | — |
| 2004-09-27 | $9.62 | $9.62 | 133,200 | — | — |
| 2004-09-24 | $9.71 | $9.71 | 27,400 | — | — |
| 2004-09-23 | $9.70 | $9.70 | 37,000 | — | — |
| 2004-09-22 | $9.80 | $9.80 | 41,600 | — | — |
| 2004-09-21 | $9.97 | $9.97 | 140,400 | — | — |
| 2004-09-20 | $10.15 | $10.15 | 189,600 | — | — |
| 2004-09-17 | $9.99 | $9.99 | 108,000 | — | — |
| 2004-09-16 | $10.04 | $10.04 | 99,000 | — | — |
| 2004-09-15 | $9.97 | $9.97 | 171,600 | — | — |
| 2004-09-14 | $10.15 | $10.15 | 63,800 | — | — |
| 2004-09-13 | $9.90 | $9.90 | 131,800 | — | — |
| 2004-09-10 | $9.79 | $9.79 | 88,200 | — | — |
| 2004-09-09 | $9.98 | $9.98 | 93,800 | — | — |
| 2004-09-08 | $10.17 | $10.17 | 102,400 | — | — |
| 2004-09-07 | $9.88 | $9.87 | 102,600 | — | — |
| 2004-09-03 | $9.64 | $9.64 | 48,800 | — | — |
| 2004-09-02 | $9.67 | $9.67 | 45,400 | — | — |
| 2004-09-01 | $9.63 | $9.62 | 133,200 | — | — |
| 2004-08-31 | $9.75 | $9.75 | 67,600 | — | — |
| 2004-08-30 | $9.59 | $9.59 | 55,400 | — | — |
| 2004-08-27 | $9.98 | $9.97 | 53,200 | — | — |
| 2004-08-26 | $9.71 | $9.71 | 75,800 | — | — |
| 2004-08-25 | $9.75 | $9.75 | 94,400 | — | — |
| 2004-08-24 | $9.56 | $9.56 | 57,000 | — | — |
| 2004-08-23 | $9.50 | $9.50 | 68,400 | — | — |
| 2004-08-20 | $9.67 | $9.66 | 139,800 | — | — |
| 2004-08-19 | $9.70 | $9.69 | 223,600 | — | — |
| 2004-08-18 | $9.80 | $9.80 | 64,600 | — | — |
| 2004-08-17 | $9.78 | $9.78 | 307,800 | — | — |
| 2004-08-16 | $9.79 | $9.79 | 122,800 | — | — |
| 2004-08-13 | $9.88 | $9.87 | 86,000 | — | — |
| 2004-08-12 | $9.82 | $9.81 | 217,000 | — | — |
| 2004-08-11 | $9.94 | $9.94 | 301,800 | — | — |
| 2004-08-10 | $9.63 | $9.62 | 165,400 | — | — |
| 2004-08-09 | $9.48 | $9.47 | 229,000 | — | — |
| 2004-08-06 | $9.49 | $9.49 | 364,600 | — | — |
| 2004-08-05 | $9.43 | $9.43 | 564,200 | — | — |
| 2004-08-04 | $9.14 | $9.14 | 96,400 | — | — |
| 2004-08-03 | $9.00 | $9.00 | 115,000 | — | — |
| 2004-08-02 | $8.95 | $8.95 | 154,600 | — | — |
| 2004-07-30 | $8.84 | $8.84 | 27,400 | — | — |
| 2004-07-29 | $8.87 | $8.87 | 128,000 | — | — |
| 2004-07-28 | $8.64 | $8.64 | 132,200 | — | — |
| 2004-07-27 | $8.73 | $8.72 | 67,400 | — | — |
| 2004-07-26 | $8.32 | $8.31 | 62,000 | — | — |
| 2004-07-23 | $8.30 | $8.30 | 48,600 | — | — |
| 2004-07-22 | $8.46 | $8.46 | 62,600 | — | — |
| 2004-07-21 | $8.20 | $8.20 | 147,200 | — | — |
| 2004-07-20 | $8.61 | $8.61 | 109,600 | — | — |
| 2004-07-19 | $8.28 | $8.27 | 149,200 | — | — |
| 2004-07-16 | $8.46 | $8.46 | 135,800 | — | — |
| 2004-07-15 | $8.50 | $8.50 | 21,200 | — | — |
| 2004-07-14 | $8.52 | $8.51 | 96,600 | — | — |
| 2004-07-13 | $8.53 | $8.52 | 35,200 | — | — |
| 2004-07-12 | $8.51 | $8.50 | 32,800 | — | — |
| 2004-07-09 | $8.41 | $8.40 | 56,600 | — | — |
| 2004-07-08 | $8.39 | $8.39 | 80,600 | — | — |
| 2004-07-07 | $8.50 | $8.50 | 55,600 | — | — |
| 2004-07-06 | $8.54 | $8.54 | 86,400 | — | — |
| 2004-07-02 | $8.50 | $8.50 | 25,600 | — | — |
| 2004-07-01 | $8.52 | $8.52 | 66,000 | — | — |
| 2004-06-30 | $8.55 | $8.54 | 50,000 | — | — |
| 2004-06-29 | $8.63 | $8.62 | 101,800 | — | — |
| 2004-06-28 | $8.36 | $8.35 | 121,200 | — | — |
| 2004-06-25 | $8.11 | $8.10 | 300,000 | — | — |
| 2004-06-24 | $8.12 | $8.11 | 104,800 | — | — |
| 2004-06-23 | $8.03 | $8.02 | 87,600 | — | — |
| 2004-06-22 | $8.07 | $8.06 | 20,400 | — | — |
| 2004-06-21 | $8.04 | $8.03 | 35,000 | — | — |
| 2004-06-18 | $8.02 | $8.01 | 89,600 | — | — |
| 2004-06-17 | $8.10 | $8.10 | 27,000 | — | — |
| 2004-06-16 | $8.12 | $8.11 | 39,600 | — | — |
| 2004-06-15 | $8.11 | $8.11 | 127,200 | — | — |
| 2004-06-14 | $7.96 | $7.96 | 196,000 | — | — |
| 2004-06-10 | $7.96 | $7.96 | 139,200 | — | — |
| 2004-06-09 | $8.21 | $8.20 | 72,000 | — | — |
| 2004-06-08 | $8.30 | $8.30 | 51,400 | — | — |
| 2004-06-07 | $8.16 | $8.16 | 33,000 | — | — |
| 2004-06-04 | $7.97 | $7.97 | 142,200 | — | — |
| 2004-06-03 | $7.85 | $7.84 | 146,200 | — | — |
| 2004-06-02 | $7.97 | $7.97 | 163,400 | — | — |
| 2004-06-01 | $7.95 | $7.95 | 123,200 | — | — |
| 2004-05-28 | $7.84 | $7.83 | 191,600 | — | — |
| 2004-05-27 | $7.86 | $7.85 | 226,600 | — | — |
| 2004-05-26 | $7.60 | $7.60 | 110,000 | — | — |
| 2004-05-25 | $7.64 | $7.63 | 145,600 | — | — |
| 2004-05-24 | $7.71 | $7.71 | 94,200 | — | — |
| 2004-05-21 | $7.83 | $7.82 | 112,200 | — | — |
| 2004-05-20 | $7.71 | $7.70 | 81,000 | — | — |
| 2004-05-19 | $7.80 | $7.80 | 37,000 | — | — |
| 2004-05-18 | $8.05 | $8.05 | 105,200 | — | — |
| 2004-05-17 | $8.00 | $8.00 | 122,800 | — | — |
| 2004-05-14 | $7.80 | $7.80 | 83,800 | — | — |
| 2004-05-13 | $8.01 | $8.01 | 35,600 | — | — |
| 2004-05-12 | $8.04 | $8.04 | 93,400 | — | — |
| 2004-05-11 | $7.89 | $7.89 | 99,000 | — | — |
| 2004-05-10 | $7.85 | $7.85 | 64,800 | — | — |
| 2004-05-07 | $7.83 | $7.82 | 123,600 | — | — |
| 2004-05-06 | $8.00 | $7.99 | 120,400 | — | — |
| 2004-05-05 | $8.50 | $8.50 | 111,000 | — | — |
| 2004-05-04 | $8.58 | $8.58 | 65,000 | — | — |
| 2004-05-03 | $8.55 | $8.54 | 158,200 | — | — |
| 2004-04-30 | $8.80 | $8.80 | 47,800 | — | — |
| 2004-04-29 | $8.64 | $8.63 | 76,400 | — | — |
| 2004-04-28 | $8.90 | $8.90 | 123,400 | — | — |
| 2004-04-27 | $9.25 | $9.25 | 73,000 | — | — |
| 2004-04-26 | $9.29 | $9.29 | 75,200 | — | — |
| 2004-04-23 | $9.26 | $9.26 | 109,600 | — | — |
| 2004-04-22 | $9.30 | $9.30 | 52,800 | — | — |
| 2004-04-21 | $9.31 | $9.31 | 232,000 | — | — |
| 2004-04-20 | $9.36 | $9.35 | 146,200 | — | — |
| 2004-04-19 | $9.36 | $9.35 | 67,400 | — | — |
| 2004-04-16 | $9.30 | $9.29 | 36,000 | — | — |
| 2004-04-15 | $9.55 | $9.55 | 111,800 | — | — |
| 2004-04-14 | $9.51 | $9.50 | 60,200 | — | — |
| 2004-04-13 | $9.27 | $9.27 | 58,600 | — | — |
| 2004-04-12 | $9.30 | $9.30 | 25,600 | — | — |
| 2004-04-08 | $9.38 | $9.38 | 152,200 | — | — |
| 2004-04-07 | $9.21 | $9.21 | 134,400 | — | — |
| 2004-04-06 | $9.24 | $9.23 | 170,200 | — | — |
| 2004-04-05 | $9.18 | $9.18 | 392,200 | — | — |
| 2004-04-02 | $9.14 | $9.13 | 83,000 | — | — |
| 2004-04-01 | $9.09 | $9.09 | 131,200 | — | — |
| 2004-03-31 | $9.02 | $9.01 | 76,600 | — | — |
| 2004-03-30 | $9.10 | $9.10 | 39,800 | — | — |
| 2004-03-29 | $9.10 | $9.10 | 100,400 | — | — |
| 2004-03-26 | $8.89 | $8.89 | 130,200 | — | — |
| 2004-03-25 | $8.88 | $8.87 | 102,800 | — | — |
| 2004-03-24 | $8.72 | $8.71 | 85,400 | — | — |
| 2004-03-23 | $8.44 | $8.44 | 46,800 | — | — |
| 2004-03-22 | $8.56 | $8.56 | 80,800 | — | — |
| 2004-03-19 | $8.49 | $8.49 | 167,200 | — | — |
| 2004-03-18 | $8.53 | $8.53 | 207,400 | — | — |
| 2004-03-17 | $8.50 | $8.50 | 140,400 | — | — |
| 2004-03-16 | $8.32 | $8.31 | 189,400 | — | — |
| 2004-03-15 | $8.63 | $8.62 | 82,400 | — | — |
| 2004-03-12 | $8.60 | $8.59 | 68,800 | — | — |
| 2004-03-11 | $8.40 | $8.40 | 452,400 | — | — |
| 2004-03-10 | $8.34 | $8.33 | 161,800 | — | — |
| 2004-03-09 | $8.50 | $8.50 | 73,200 | — | — |
| 2004-03-08 | $8.50 | $8.50 | 239,000 | — | — |
| 2004-03-05 | $8.47 | $8.47 | 232,400 | — | — |
| 2004-03-04 | $8.50 | $8.50 | 165,000 | — | — |
| 2004-03-03 | $8.57 | $8.56 | 203,000 | — | — |
| 2004-03-02 | $8.75 | $8.75 | 32,000 | — | — |
| 2004-03-01 | $8.94 | $8.94 | 141,400 | — | — |
| 2004-02-27 | $9.00 | $8.99 | 92,400 | — | — |
| 2004-02-26 | $8.67 | $8.67 | 128,800 | — | — |
| 2004-02-25 | $8.58 | $8.58 | 185,000 | — | — |
| 2004-02-24 | $8.76 | $8.75 | 276,600 | — | — |
| 2004-02-23 | $8.62 | $8.61 | 292,400 | — | — |
| 2004-02-20 | $8.80 | $8.80 | 177,400 | — | — |
| 2004-02-19 | $8.64 | $8.64 | 149,400 | — | — |
| 2004-02-18 | $8.63 | $8.63 | 269,400 | — | — |
| 2004-02-17 | $8.88 | $8.88 | 107,800 | — | — |
| 2004-02-13 | $8.98 | $8.97 | 86,200 | — | — |
| 2004-02-12 | $8.76 | $8.75 | 95,600 | — | — |
| 2004-02-11 | $8.63 | $8.62 | 196,400 | — | — |
| 2004-02-10 | $8.65 | $8.65 | 107,800 | — | — |
| 2004-02-09 | $8.67 | $8.66 | 73,800 | — | — |
| 2004-02-06 | $8.63 | $8.62 | 114,000 | — | — |
| 2004-02-05 | $8.50 | $8.50 | 144,400 | — | — |
| 2004-02-04 | $8.32 | $8.32 | 116,800 | — | — |
| 2004-02-03 | $8.77 | $8.77 | 110,600 | — | — |
| 2004-02-02 | $8.88 | $8.87 | 211,800 | — | — |
| 2004-01-30 | $8.83 | $8.83 | 274,200 | — | — |
| 2004-01-29 | $9.26 | $9.26 | 242,800 | — | — |
| 2004-01-28 | $9.33 | $9.32 | 152,200 | — | — |
| 2004-01-27 | $9.61 | $9.61 | 148,400 | — | — |
| 2004-01-26 | $9.83 | $9.82 | 170,800 | — | — |
| 2004-01-23 | $10.29 | $10.29 | 118,600 | — | — |
| 2004-01-22 | $9.51 | $9.51 | 63,600 | — | — |
| 2004-01-21 | $9.65 | $9.65 | 38,400 | — | — |
| 2004-01-20 | $9.68 | $9.67 | 40,400 | — | — |
| 2004-01-16 | $9.57 | $9.57 | 36,600 | — | — |
| 2004-01-15 | $9.70 | $9.70 | 204,200 | — | — |
| 2004-01-14 | $9.80 | $9.80 | 81,000 | — | — |
| 2004-01-13 | $9.43 | $9.43 | 82,400 | — | — |
| 2004-01-12 | $9.59 | $9.58 | 69,200 | — | — |
| 2004-01-09 | $9.58 | $9.58 | 61,600 | — | — |
| 2004-01-08 | $9.56 | $9.56 | 69,200 | — | — |
| 2004-01-07 | $9.45 | $9.44 | 99,200 | — | — |
| 2004-01-06 | $9.44 | $9.44 | 90,400 | — | — |
| 2004-01-05 | $9.41 | $9.40 | 128,800 | — | — |
| 2004-01-02 | $10.04 | $10.03 | 38,000 | — | — |