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
- 1992-09-17 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 | $11.45 | $11.45 | 9,700 | — | — |
| 2004-12-30 | $11.41 | $11.41 | 7,100 | — | — |
| 2004-12-29 | $11.57 | $11.57 | 10,600 | — | — |
| 2004-12-28 | $11.53 | $11.53 | 10,800 | — | — |
| 2004-12-27 | $11.35 | $11.35 | 3,200 | — | — |
| 2004-12-23 | $11.35 | $11.35 | 3,600 | — | — |
| 2004-12-22 | $11.19 | $11.19 | 3,900 | — | — |
| 2004-12-21 | $11.10 | $11.10 | 5,600 | — | — |
| 2004-12-20 | $11.11 | $11.11 | 14,100 | — | — |
| 2004-12-17 | $10.99 | $10.99 | 15,400 | — | — |
| 2004-12-16 | $10.71 | $10.71 | 3,100 | — | — |
| 2004-12-15 | $10.78 | $10.78 | 14,900 | — | — |
| 2004-12-14 | $10.58 | $10.58 | 14,200 | — | — |
| 2004-12-13 | $10.55 | $10.55 | 8,700 | — | — |
| 2004-12-10 | $10.40 | $10.40 | 6,500 | — | — |
| 2004-12-09 | $10.17 | $10.17 | 5,900 | — | — |
| 2004-12-08 | $10.28 | $10.28 | 67,100 | — | — |
| 2004-12-07 | $10.20 | $10.20 | 4,200 | — | — |
| 2004-12-06 | $10.45 | $10.45 | 4,200 | — | — |
| 2004-12-03 | $10.55 | $10.55 | 6,700 | — | — |
| 2004-12-02 | $10.40 | $10.40 | 5,500 | — | — |
| 2004-12-01 | $10.38 | $10.38 | 3,400 | — | — |
| 2004-11-30 | $10.25 | $10.25 | 5,100 | — | — |
| 2004-11-29 | $10.35 | $10.35 | 800 | — | — |
| 2004-11-26 | $10.25 | $10.25 | 3,300 | — | — |
| 2004-11-24 | $10.30 | $10.30 | 5,000 | — | — |
| 2004-11-23 | $10.25 | $10.25 | 1,500 | — | — |
| 2004-11-22 | $10.39 | $10.39 | 200 | — | — |
| 2004-11-19 | $10.40 | $10.40 | 3,600 | — | — |
| 2004-11-18 | $10.44 | $10.44 | 2,000 | — | — |
| 2004-11-17 | $10.49 | $10.49 | 9,800 | — | — |
| 2004-11-16 | $10.40 | $10.40 | 11,500 | — | — |
| 2004-11-15 | $10.10 | $10.10 | 1,300 | — | — |
| 2004-11-12 | $10.00 | $10.00 | 10,300 | — | — |
| 2004-11-11 | $10.15 | $10.15 | 10,100 | — | — |
| 2004-11-10 | $10.05 | $10.05 | 2,200 | — | — |
| 2004-11-09 | $10.15 | $10.15 | 4,900 | — | — |
| 2004-11-08 | $10.10 | $10.10 | 11,800 | — | — |
| 2004-11-05 | $10.25 | $10.25 | 9,400 | — | — |
| 2004-11-04 | $10.14 | $10.14 | 3,800 | — | — |
| 2004-11-03 | $10.07 | $10.07 | 22,100 | — | — |
| 2004-11-02 | $9.69 | $9.69 | 12,100 | — | — |
| 2004-11-01 | $9.45 | $9.45 | 32,400 | — | — |
| 2004-10-29 | $8.99 | $8.99 | 4,700 | — | — |
| 2004-10-28 | $8.85 | $8.85 | 4,500 | — | — |
| 2004-10-27 | $8.75 | $8.75 | 21,400 | — | — |
| 2004-10-26 | $8.70 | $8.70 | 10,300 | — | — |
| 2004-10-25 | $8.65 | $8.65 | 20,200 | — | — |
| 2004-10-22 | $8.65 | $8.65 | 14,800 | — | — |
| 2004-10-21 | $8.68 | $8.68 | 17,500 | — | — |
| 2004-10-20 | $8.75 | $8.75 | 11,000 | — | — |
| 2004-10-19 | $8.83 | $8.83 | 7,500 | — | — |
| 2004-10-18 | $8.94 | $8.94 | 3,700 | — | — |
| 2004-10-15 | $8.95 | $8.95 | 31,300 | — | — |
| 2004-10-14 | $8.94 | $8.94 | 40,500 | — | — |
| 2004-10-13 | $9.01 | $9.01 | 4,300 | — | — |
| 2004-10-12 | $9.00 | $9.00 | 8,800 | — | — |
| 2004-10-11 | $9.10 | $9.10 | 1,700 | — | — |
| 2004-10-08 | $9.15 | $9.15 | 20,800 | — | — |
| 2004-10-07 | $9.10 | $9.10 | 10,500 | — | — |
| 2004-10-06 | $9.10 | $9.10 | 20,300 | — | — |
| 2004-10-05 | $9.15 | $9.15 | 16,200 | — | — |
| 2004-10-04 | $9.00 | $9.00 | 14,400 | — | — |
| 2004-10-01 | $9.03 | $9.03 | 8,900 | — | — |
| 2004-09-30 | $9.08 | $9.08 | 6,200 | — | — |
| 2004-09-29 | $9.05 | $9.05 | 10,100 | — | — |
| 2004-09-28 | $8.99 | $8.99 | 10,600 | — | — |
| 2004-09-27 | $8.91 | $8.91 | 21,200 | — | — |
| 2004-09-24 | $9.19 | $9.19 | 4,200 | — | — |
| 2004-09-23 | $9.25 | $9.25 | 9,000 | — | — |
| 2004-09-22 | $9.20 | $9.20 | 9,400 | — | — |
| 2004-09-21 | $9.24 | $9.24 | 10,600 | — | — |
| 2004-09-20 | $9.37 | $9.37 | 3,900 | — | — |
| 2004-09-17 | $9.43 | $9.43 | 5,000 | — | — |
| 2004-09-16 | $9.60 | $9.60 | 5,600 | — | — |
| 2004-09-15 | $9.80 | $9.80 | 6,300 | — | — |
| 2004-09-14 | $9.70 | $9.70 | 5,500 | — | — |
| 2004-09-13 | $9.75 | $9.75 | 34,200 | — | — |
| 2004-09-10 | $9.75 | $9.75 | 10,300 | — | — |
| 2004-09-09 | $9.75 | $9.75 | 5,500 | — | — |
| 2004-09-08 | $9.76 | $9.76 | 5,100 | — | — |
| 2004-09-07 | $9.80 | $9.80 | 11,700 | — | — |
| 2004-09-03 | $9.55 | $9.55 | 400 | — | — |
| 2004-09-02 | $9.55 | $9.55 | 18,600 | — | — |
| 2004-09-01 | $9.59 | $9.59 | 2,200 | — | — |
| 2004-08-31 | $9.59 | $9.59 | 11,500 | — | — |
| 2004-08-30 | $9.48 | $9.48 | 7,100 | — | — |
| 2004-08-27 | $9.36 | $9.36 | 20,200 | — | — |
| 2004-08-26 | $9.51 | $9.51 | 5,900 | — | — |
| 2004-08-25 | $9.54 | $9.54 | 1,800 | — | — |
| 2004-08-24 | $9.59 | $9.59 | 6,200 | — | — |
| 2004-08-23 | $9.55 | $9.55 | 1,600 | — | — |
| 2004-08-20 | $9.55 | $9.55 | 12,100 | — | — |
| 2004-08-19 | $9.60 | $9.60 | 19,800 | — | — |
| 2004-08-18 | $9.77 | $9.77 | 11,600 | — | — |
| 2004-08-17 | $9.85 | $9.85 | 11,700 | — | — |
| 2004-08-16 | $9.75 | $9.75 | 44,600 | — | — |
| 2004-08-13 | $10.00 | $10.00 | 12,200 | — | — |
| 2004-08-12 | $9.95 | $9.95 | 13,000 | — | — |
| 2004-08-11 | $10.19 | $10.19 | 14,100 | — | — |
| 2004-08-10 | $10.45 | $10.45 | 7,200 | — | — |
| 2004-08-09 | $10.39 | $10.39 | 95,900 | — | — |
| 2004-08-06 | $11.30 | $11.30 | 25,100 | — | — |
| 2004-08-05 | $11.50 | $11.50 | 20,700 | — | — |
| 2004-08-04 | $11.49 | $11.49 | 33,900 | — | — |
| 2004-08-03 | $11.55 | $11.55 | 10,500 | — | — |
| 2004-08-02 | $11.85 | $11.85 | 29,400 | — | — |
| 2004-07-30 | $12.02 | $12.02 | 31,400 | — | — |
| 2004-07-29 | $11.98 | $11.98 | 80,200 | — | — |
| 2004-07-28 | $11.60 | $11.60 | 24,500 | — | — |
| 2004-07-27 | $11.40 | $11.40 | 11,900 | — | — |
| 2004-07-26 | $11.25 | $11.25 | 27,800 | — | — |
| 2004-07-23 | $11.35 | $11.35 | 1,300 | — | — |
| 2004-07-22 | $11.30 | $11.30 | 5,800 | — | — |
| 2004-07-21 | $11.39 | $11.39 | 38,400 | — | — |
| 2004-07-20 | $11.40 | $11.40 | 9,100 | — | — |
| 2004-07-19 | $11.42 | $11.42 | 19,700 | — | — |
| 2004-07-16 | $11.42 | $11.42 | 28,800 | — | — |
| 2004-07-15 | $11.60 | $11.60 | 9,500 | — | — |
| 2004-07-14 | $11.40 | $11.40 | 4,800 | — | — |
| 2004-07-13 | $11.50 | $11.50 | 8,100 | — | — |
| 2004-07-12 | $11.40 | $11.40 | 5,000 | — | — |
| 2004-07-09 | $11.38 | $11.38 | 13,100 | — | — |
| 2004-07-08 | $11.34 | $11.34 | 4,800 | — | — |
| 2004-07-07 | $11.40 | $11.40 | 20,500 | — | — |
| 2004-07-06 | $11.47 | $11.47 | 5,500 | — | — |
| 2004-07-02 | $11.50 | $11.50 | 8,100 | — | — |
| 2004-07-01 | $11.39 | $11.39 | 13,300 | — | — |
| 2004-06-30 | $11.30 | $11.30 | 12,700 | — | — |
| 2004-06-29 | $11.40 | $11.40 | 15,700 | — | — |
| 2004-06-28 | $11.45 | $11.45 | 11,100 | — | — |
| 2004-06-25 | $11.40 | $11.40 | 7,500 | — | — |
| 2004-06-24 | $11.15 | $11.15 | 9,800 | — | — |
| 2004-06-23 | $11.25 | $11.25 | 13,600 | — | — |
| 2004-06-22 | $11.38 | $11.38 | 13,200 | — | — |
| 2004-06-21 | $11.53 | $11.53 | 40,300 | — | — |
| 2004-06-18 | $11.70 | $11.70 | 12,700 | — | — |
| 2004-06-17 | $11.65 | $11.65 | 12,100 | — | — |
| 2004-06-16 | $11.35 | $11.35 | 6,200 | — | — |
| 2004-06-15 | $11.31 | $11.31 | 7,900 | — | — |
| 2004-06-14 | $11.35 | $11.35 | 3,900 | — | — |
| 2004-06-10 | $11.50 | $11.50 | 9,100 | — | — |
| 2004-06-09 | $11.50 | $11.50 | 9,400 | — | — |
| 2004-06-08 | $11.70 | $11.70 | 24,900 | — | — |
| 2004-06-07 | $11.20 | $11.20 | 27,800 | — | — |
| 2004-06-04 | $10.82 | $10.82 | 4,900 | — | — |
| 2004-06-03 | $10.81 | $10.81 | 8,700 | — | — |
| 2004-06-02 | $10.81 | $10.81 | 2,400 | — | — |
| 2004-06-01 | $10.84 | $10.84 | 6,900 | — | — |
| 2004-05-28 | $10.78 | $10.78 | 4,700 | — | — |
| 2004-05-27 | $10.63 | $10.63 | 3,200 | — | — |
| 2004-05-26 | $10.60 | $10.60 | 11,700 | — | — |
| 2004-05-25 | $10.71 | $10.71 | 8,000 | — | — |
| 2004-05-24 | $10.65 | $10.65 | 8,200 | — | — |
| 2004-05-21 | $10.69 | $10.69 | 6,400 | — | — |
| 2004-05-20 | $10.62 | $10.62 | 3,800 | — | — |
| 2004-05-19 | $10.70 | $10.70 | 13,900 | — | — |
| 2004-05-18 | $10.61 | $10.61 | 30,900 | — | — |
| 2004-05-17 | $10.48 | $10.48 | 6,600 | — | — |
| 2004-05-14 | $10.51 | $10.51 | 4,600 | — | — |
| 2004-05-13 | $10.70 | $10.70 | 12,000 | — | — |
| 2004-05-12 | $10.50 | $10.50 | 21,900 | — | — |
| 2004-05-11 | $10.60 | $10.60 | 18,700 | — | — |
| 2004-05-10 | $10.75 | $10.75 | 39,100 | — | — |
| 2004-05-07 | $10.90 | $10.90 | 19,300 | — | — |
| 2004-05-06 | $11.11 | $11.11 | 62,200 | — | — |
| 2004-05-05 | $11.36 | $11.36 | 279,700 | — | — |
| 2004-05-04 | $9.69 | $9.69 | 8,100 | — | — |
| 2004-05-03 | $9.64 | $9.64 | 8,900 | — | — |
| 2004-04-30 | $9.55 | $9.55 | 11,600 | — | — |
| 2004-04-29 | $9.60 | $9.60 | 19,600 | — | — |
| 2004-04-28 | $9.85 | $9.85 | 9,200 | — | — |
| 2004-04-27 | $10.05 | $10.05 | 13,600 | — | — |
| 2004-04-26 | $10.20 | $10.20 | 5,400 | — | — |
| 2004-04-23 | $10.58 | $10.58 | 7,200 | — | — |
| 2004-04-22 | $10.75 | $10.75 | 26,800 | — | — |
| 2004-04-21 | $10.79 | $10.79 | 7,500 | — | — |
| 2004-04-20 | $10.89 | $10.89 | 3,000 | — | — |
| 2004-04-19 | $10.76 | $10.76 | 1,600 | — | — |
| 2004-04-16 | $10.80 | $10.80 | 16,600 | — | — |
| 2004-04-15 | $10.90 | $10.90 | 4,500 | — | — |
| 2004-04-14 | $10.86 | $10.86 | 4,000 | — | — |
| 2004-04-13 | $10.95 | $10.95 | 10,700 | — | — |
| 2004-04-12 | $10.83 | $10.83 | 11,000 | — | — |
| 2004-04-08 | $10.95 | $10.95 | 22,700 | — | — |
| 2004-04-07 | $10.74 | $10.74 | 27,200 | — | — |
| 2004-04-06 | $10.47 | $10.47 | 19,200 | — | — |
| 2004-04-05 | $10.15 | $10.15 | 9,400 | — | — |
| 2004-04-02 | $10.04 | $10.04 | 9,900 | — | — |
| 2004-04-01 | $10.01 | $10.01 | 9,500 | — | — |
| 2004-03-31 | $10.00 | $10.00 | 37,200 | — | — |
| 2004-03-30 | $9.81 | $9.81 | 31,100 | — | — |
| 2004-03-29 | $9.60 | $9.60 | 27,100 | — | — |
| 2004-03-26 | $9.65 | $9.65 | 14,800 | — | — |
| 2004-03-25 | $9.53 | $9.53 | 4,900 | — | — |
| 2004-03-24 | $9.64 | $9.64 | 9,300 | — | — |
| 2004-03-23 | $9.55 | $9.55 | 7,200 | — | — |
| 2004-03-22 | $9.45 | $9.45 | 7,500 | — | — |
| 2004-03-19 | $9.45 | $9.45 | 1,300 | — | — |
| 2004-03-18 | $9.50 | $9.50 | 9,600 | — | — |
| 2004-03-17 | $9.55 | $9.55 | 12,400 | — | — |
| 2004-03-16 | $9.66 | $9.66 | 15,000 | — | — |
| 2004-03-15 | $9.80 | $9.80 | 4,300 | — | — |
| 2004-03-12 | $9.90 | $9.90 | 4,000 | — | — |
| 2004-03-11 | $10.00 | $10.00 | 17,200 | — | — |
| 2004-03-10 | $10.28 | $10.28 | 10,100 | — | — |
| 2004-03-09 | $10.26 | $10.26 | 18,700 | — | — |
| 2004-03-08 | $10.05 | $10.05 | 67,300 | — | — |
| 2004-03-05 | $9.83 | $9.83 | 12,500 | — | — |
| 2004-03-04 | $9.92 | $9.92 | 13,000 | — | — |
| 2004-03-03 | $9.91 | $9.91 | 19,300 | — | — |
| 2004-03-02 | $10.00 | $10.00 | 47,500 | — | — |
| 2004-03-01 | $9.99 | $9.99 | 45,700 | — | — |
| 2004-02-27 | $9.70 | $9.70 | 16,700 | — | — |
| 2004-02-26 | $9.84 | $9.84 | 45,700 | — | — |
| 2004-02-25 | $9.60 | $9.60 | 42,900 | — | — |
| 2004-02-24 | $9.75 | $9.75 | 8,200 | — | — |
| 2004-02-23 | $9.80 | $9.80 | 15,600 | — | — |
| 2004-02-20 | $9.98 | $9.98 | 23,900 | — | — |
| 2004-02-19 | $9.95 | $9.95 | 12,900 | — | — |
| 2004-02-18 | $9.85 | $9.85 | 18,800 | — | — |
| 2004-02-17 | $9.94 | $9.94 | 27,800 | — | — |
| 2004-02-13 | $10.05 | $10.05 | 5,100 | — | — |
| 2004-02-12 | $10.13 | $10.13 | 9,700 | — | — |
| 2004-02-11 | $10.10 | $10.10 | 20,600 | — | — |
| 2004-02-10 | $10.14 | $10.14 | 12,600 | — | — |
| 2004-02-09 | $10.18 | $10.18 | 9,000 | — | — |
| 2004-02-06 | $10.30 | $10.30 | 23,100 | — | — |
| 2004-02-05 | $10.00 | $10.00 | 32,300 | — | — |
| 2004-02-04 | $10.71 | $10.71 | 7,300 | — | — |
| 2004-02-03 | $10.76 | $10.76 | 32,000 | — | — |
| 2004-02-02 | $10.82 | $10.82 | 24,100 | — | — |
| 2004-01-30 | $10.70 | $10.70 | 7,800 | — | — |
| 2004-01-29 | $10.65 | $10.65 | 18,900 | — | — |
| 2004-01-28 | $10.80 | $10.80 | 10,300 | — | — |
| 2004-01-27 | $10.85 | $10.85 | 16,500 | — | — |
| 2004-01-26 | $10.85 | $10.85 | 12,000 | — | — |
| 2004-01-23 | $10.70 | $10.70 | 33,800 | — | — |
| 2004-01-22 | $10.49 | $10.49 | 16,400 | — | — |
| 2004-01-21 | $10.45 | $10.45 | 20,200 | — | — |
| 2004-01-20 | $10.15 | $10.15 | 45,000 | — | — |
| 2004-01-16 | $10.35 | $10.35 | 163,600 | — | — |
| 2004-01-15 | $11.21 | $11.21 | 11,900 | — | — |
| 2004-01-14 | $11.20 | $11.20 | 32,200 | — | — |
| 2004-01-13 | $11.30 | $11.30 | 19,000 | — | — |
| 2004-01-12 | $11.54 | $11.54 | 33,600 | — | — |
| 2004-01-09 | $11.62 | $11.62 | 9,800 | — | — |
| 2004-01-08 | $11.62 | $11.62 | 22,900 | — | — |
| 2004-01-07 | $11.64 | $11.64 | 9,400 | — | — |
| 2004-01-06 | $11.70 | $11.70 | 17,500 | — | — |
| 2004-01-05 | $11.86 | $11.86 | 14,600 | — | — |
| 2004-01-02 | $11.60 | $11.60 | 11,800 | — | — |