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 | $10.02 | $17.74 | 653,821 | — | — |
| 2004-12-30 | $10.05 | $17.79 | 761,208 | — | — |
| 2004-12-29 | $10.02 | $17.74 | 958,707 | — | — |
| 2004-12-28 | $9.92 | $17.57 | 685,202 | — | — |
| 2004-12-27 | $9.87 | $17.48 | 622,728 | — | — |
| 2004-12-23 | $9.95 | $17.62 | 1,307,642 | — | — |
| 2004-12-22 | $9.82 | $17.39 | 1,345,357 | — | — |
| 2004-12-21 | $9.81 | $17.38 | 1,571,646 | — | — |
| 2004-12-20 | $9.81 | $17.38 | 4,273,876 | — | — |
| 2004-12-17 | $9.62 | $17.04 | 19,811,551 | — | — |
| 2004-12-16 | $9.85 | $17.44 | 2,317,019 | — | — |
| 2004-12-15 | $9.97 | $17.65 | 2,378,630 | — | — |
| 2004-12-14 | $10.23 | $18.12 | 2,441,104 | — | — |
| 2004-12-13 | $10.30 | $18.24 | 668,792 | — | — |
| 2004-12-10 | $10.28 | $18.21 | 649,502 | — | — |
| 2004-12-09 | $10.36 | $18.35 | 1,903,307 | — | — |
| 2004-12-08 | $10.53 | $18.64 | 431,850 | — | — |
| 2004-12-07 | $10.52 | $18.64 | 648,639 | — | — |
| 2004-12-06 | $10.63 | $18.82 | 939,418 | — | — |
| 2004-12-03 | $10.66 | $18.88 | 876,368 | — | — |
| 2004-12-02 | $10.59 | $18.76 | 729,539 | — | — |
| 2004-12-01 | $10.50 | $18.59 | 944,600 | — | — |
| 2004-11-30 | $10.51 | $18.61 | 1,111,582 | — | — |
| 2004-11-29 | $10.38 | $18.38 | 1,014,848 | — | — |
| 2004-11-26 | $10.39 | $18.33 | 131,858 | — | — |
| 2004-11-24 | $10.37 | $18.30 | 382,619 | — | — |
| 2004-11-23 | $10.35 | $18.26 | 611,500 | — | — |
| 2004-11-22 | $10.51 | $18.54 | 860,821 | — | — |
| 2004-11-19 | $10.31 | $18.19 | 1,020,893 | — | — |
| 2004-11-18 | $10.42 | $18.39 | 445,093 | — | — |
| 2004-11-17 | $10.34 | $18.25 | 423,789 | — | — |
| 2004-11-16 | $10.20 | $18.01 | 351,814 | — | — |
| 2004-11-15 | $10.33 | $18.23 | 581,270 | — | — |
| 2004-11-12 | $10.27 | $18.13 | 231,760 | — | — |
| 2004-11-11 | $10.30 | $18.17 | 553,344 | — | — |
| 2004-11-10 | $10.17 | $17.94 | 684,626 | — | — |
| 2004-11-09 | $10.16 | $17.93 | 1,189,603 | — | — |
| 2004-11-08 | $10.16 | $17.94 | 783,088 | — | — |
| 2004-11-05 | $10.19 | $17.99 | 1,214,362 | — | — |
| 2004-11-04 | $10.03 | $17.70 | 777,618 | — | — |
| 2004-11-03 | $9.89 | $17.45 | 1,123,098 | — | — |
| 2004-11-02 | $9.62 | $16.99 | 803,529 | — | — |
| 2004-11-01 | $9.64 | $17.02 | 774,739 | — | — |
| 2004-10-29 | $9.68 | $17.09 | 729,827 | — | — |
| 2004-10-28 | $9.68 | $17.09 | 1,313,688 | — | — |
| 2004-10-27 | $9.73 | $17.17 | 936,251 | — | — |
| 2004-10-26 | $9.70 | $17.12 | 1,928,066 | — | — |
| 2004-10-25 | $9.99 | $17.62 | 1,713,005 | — | — |
| 2004-10-22 | $10.40 | $18.35 | 6,168,258 | — | — |
| 2004-10-21 | $9.81 | $17.32 | 1,321,749 | — | — |
| 2004-10-20 | $9.73 | $17.18 | 463,519 | — | — |
| 2004-10-19 | $9.66 | $17.05 | 495,188 | — | — |
| 2004-10-18 | $9.72 | $17.15 | 510,159 | — | — |
| 2004-10-15 | $9.83 | $17.34 | 825,697 | — | — |
| 2004-10-14 | $9.64 | $17.01 | 761,496 | — | — |
| 2004-10-13 | $9.78 | $17.26 | 663,897 | — | — |
| 2004-10-12 | $9.94 | $17.55 | 737,024 | — | — |
| 2004-10-11 | $9.87 | $17.43 | 611,788 | — | — |
| 2004-10-08 | $9.85 | $17.39 | 899,400 | — | — |
| 2004-10-07 | $10.06 | $17.75 | 608,909 | — | — |
| 2004-10-06 | $10.10 | $17.83 | 1,022,621 | — | — |
| 2004-10-05 | $10.10 | $17.82 | 1,025,212 | — | — |
| 2004-10-04 | $10.31 | $18.20 | 455,170 | — | — |
| 2004-10-01 | $10.24 | $18.07 | 925,023 | — | — |
| 2004-09-30 | $10.05 | $17.73 | 833,183 | — | — |
| 2004-09-29 | $9.94 | $17.54 | 701,900 | — | — |
| 2004-09-28 | $9.87 | $17.42 | 994,982 | — | — |
| 2004-09-27 | $9.76 | $17.23 | 398,454 | — | — |
| 2004-09-24 | $9.85 | $17.39 | 859,957 | — | — |
| 2004-09-23 | $9.72 | $17.15 | 1,645,924 | — | — |
| 2004-09-22 | $9.73 | $17.17 | 1,248,334 | — | — |
| 2004-09-21 | $9.90 | $17.47 | 617,833 | — | — |
| 2004-09-20 | $9.87 | $17.42 | 883,277 | — | — |
| 2004-09-17 | $9.97 | $17.59 | 935,387 | — | — |
| 2004-09-16 | $9.77 | $17.25 | 639,426 | — | — |
| 2004-09-15 | $9.75 | $17.20 | 1,304,763 | — | — |
| 2004-09-14 | $9.74 | $17.19 | 979,148 | — | — |
| 2004-09-13 | $9.75 | $17.20 | 413,712 | — | — |
| 2004-09-10 | $9.65 | $17.04 | 568,315 | — | — |
| 2004-09-09 | $9.75 | $17.21 | 1,100,354 | — | — |
| 2004-09-08 | $9.75 | $17.20 | 501,234 | — | — |
| 2004-09-07 | $9.77 | $17.24 | 659,003 | — | — |
| 2004-09-03 | $9.60 | $16.94 | 350,374 | — | — |
| 2004-09-02 | $9.57 | $16.90 | 457,761 | — | — |
| 2004-09-01 | $9.45 | $16.68 | 449,412 | — | — |
| 2004-08-31 | $9.38 | $16.55 | 369,664 | — | — |
| 2004-08-30 | $9.46 | $16.64 | 501,234 | — | — |
| 2004-08-27 | $9.43 | $16.58 | 250,473 | — | — |
| 2004-08-26 | $9.37 | $16.49 | 437,608 | — | — |
| 2004-08-25 | $9.43 | $16.59 | 598,544 | — | — |
| 2004-08-24 | $9.31 | $16.37 | 549,313 | — | — |
| 2004-08-23 | $9.29 | $16.33 | 499,219 | — | — |
| 2004-08-20 | $9.29 | $16.33 | 598,832 | — | — |
| 2004-08-19 | $9.15 | $16.09 | 725,508 | — | — |
| 2004-08-18 | $9.30 | $16.35 | 332,812 | — | — |
| 2004-08-17 | $9.15 | $16.08 | 515,917 | — | — |
| 2004-08-16 | $9.20 | $16.19 | 373,118 | — | — |
| 2004-08-13 | $9.01 | $15.85 | 389,817 | — | — |
| 2004-08-12 | $9.05 | $15.92 | 774,163 | — | — |
| 2004-08-11 | $9.23 | $16.23 | 583,573 | — | — |
| 2004-08-10 | $9.27 | $16.31 | 632,228 | — | — |
| 2004-08-09 | $9.18 | $16.14 | 803,241 | — | — |
| 2004-08-06 | $9.15 | $16.08 | 1,064,078 | — | — |
| 2004-08-05 | $9.32 | $16.39 | 685,490 | — | — |
| 2004-08-04 | $9.54 | $16.78 | 488,278 | — | — |
| 2004-08-03 | $9.49 | $16.68 | 566,875 | — | — |
| 2004-08-02 | $9.53 | $16.76 | 878,959 | — | — |
| 2004-07-30 | $9.66 | $16.99 | 848,441 | — | — |
| 2004-07-29 | $9.53 | $16.76 | 1,041,046 | — | — |
| 2004-07-28 | $9.39 | $16.50 | 1,953,977 | — | — |
| 2004-07-27 | $9.79 | $17.22 | 509,007 | — | — |
| 2004-07-26 | $9.73 | $17.11 | 695,854 | — | — |
| 2004-07-23 | $9.77 | $17.18 | 1,110,430 | — | — |
| 2004-07-22 | $9.97 | $17.53 | 884,429 | — | — |
| 2004-07-21 | $10.07 | $17.71 | 596,529 | — | — |
| 2004-07-20 | $10.33 | $18.16 | 560,829 | — | — |
| 2004-07-19 | $10.28 | $18.09 | 335,116 | — | — |
| 2004-07-16 | $10.37 | $18.24 | 588,756 | — | — |
| 2004-07-15 | $10.38 | $18.26 | 494,612 | — | — |
| 2004-07-14 | $10.36 | $18.23 | 838,365 | — | — |
| 2004-07-13 | $10.58 | $18.60 | 538,661 | — | — |
| 2004-07-12 | $10.46 | $18.38 | 705,931 | — | — |
| 2004-07-09 | $10.46 | $18.39 | 800,074 | — | — |
| 2004-07-08 | $10.35 | $18.20 | 470,429 | — | — |
| 2004-07-07 | $10.53 | $18.52 | 464,671 | — | — |
| 2004-07-06 | $10.52 | $18.51 | 409,970 | — | — |
| 2004-07-02 | $10.66 | $18.74 | 411,121 | — | — |
| 2004-07-01 | $10.78 | $18.96 | 447,972 | — | — |
| 2004-06-30 | $10.90 | $19.17 | 498,931 | — | — |
| 2004-06-29 | $10.88 | $19.14 | 411,697 | — | — |
| 2004-06-28 | $10.80 | $18.98 | 936,827 | — | — |
| 2004-06-25 | $10.82 | $19.02 | 786,255 | — | — |
| 2004-06-24 | $10.77 | $18.93 | 501,522 | — | — |
| 2004-06-23 | $10.77 | $18.94 | 665,337 | — | — |
| 2004-06-22 | $10.59 | $18.63 | 433,002 | — | — |
| 2004-06-21 | $10.65 | $18.73 | 383,771 | — | — |
| 2004-06-18 | $10.71 | $18.83 | 337,419 | — | — |
| 2004-06-17 | $10.67 | $18.76 | 291,643 | — | — |
| 2004-06-16 | $10.65 | $18.73 | 214,773 | — | — |
| 2004-06-15 | $10.67 | $18.76 | 460,928 | — | — |
| 2004-06-14 | $10.63 | $18.68 | 450,851 | — | — |
| 2004-06-10 | $10.74 | $18.89 | 569,466 | — | — |
| 2004-06-09 | $10.67 | $18.76 | 518,508 | — | — |
| 2004-06-08 | $10.73 | $18.87 | 396,726 | — | — |
| 2004-06-07 | $10.73 | $18.87 | 382,331 | — | — |
| 2004-06-04 | $10.47 | $18.42 | 499,219 | — | — |
| 2004-06-03 | $10.37 | $18.23 | 627,622 | — | — |
| 2004-06-02 | $10.61 | $18.66 | 375,710 | — | — |
| 2004-06-01 | $10.45 | $18.38 | 801,802 | — | — |
| 2004-05-28 | $10.49 | $18.38 | 416,016 | — | — |
| 2004-05-27 | $10.55 | $18.49 | 477,338 | — | — |
| 2004-05-26 | $10.46 | $18.33 | 316,402 | — | — |
| 2004-05-25 | $10.47 | $18.35 | 369,952 | — | — |
| 2004-05-24 | $10.31 | $18.07 | 390,680 | — | — |
| 2004-05-21 | $10.24 | $17.95 | 443,078 | — | — |
| 2004-05-20 | $10.16 | $17.80 | 389,817 | — | — |
| 2004-05-19 | $10.18 | $17.85 | 516,781 | — | — |
| 2004-05-18 | $10.23 | $17.93 | 392,984 | — | — |
| 2004-05-17 | $10.14 | $17.78 | 393,271 | — | — |
| 2004-05-14 | $10.30 | $18.06 | 605,742 | — | — |
| 2004-05-13 | $10.36 | $18.15 | 487,991 | — | — |
| 2004-05-12 | $10.36 | $18.17 | 519,084 | — | — |
| 2004-05-11 | $10.34 | $18.12 | 499,794 | — | — |
| 2004-05-10 | $10.38 | $18.18 | 799,498 | — | — |
| 2004-05-07 | $10.53 | $18.46 | 1,102,657 | — | — |
| 2004-05-06 | $10.76 | $18.87 | 492,597 | — | — |
| 2004-05-05 | $10.81 | $18.94 | 315,538 | — | — |
| 2004-05-04 | $10.80 | $18.92 | 557,950 | — | — |
| 2004-05-03 | $10.73 | $18.81 | 832,319 | — | — |
| 2004-04-30 | $10.70 | $18.76 | 1,043,062 | — | — |
| 2004-04-29 | $10.82 | $18.96 | 1,049,683 | — | — |
| 2004-04-28 | $11.07 | $19.40 | 722,341 | — | — |
| 2004-04-27 | $11.23 | $19.69 | 751,131 | — | — |
| 2004-04-26 | $11.29 | $19.78 | 895,369 | — | — |
| 2004-04-23 | $11.27 | $19.76 | 1,801,390 | — | — |
| 2004-04-22 | $11.92 | $20.90 | 379,740 | — | — |
| 2004-04-21 | $11.64 | $20.39 | 389,529 | — | — |
| 2004-04-20 | $11.53 | $20.20 | 436,169 | — | — |
| 2004-04-19 | $11.76 | $20.62 | 266,308 | — | — |
| 2004-04-16 | $11.79 | $20.66 | 388,377 | — | — |
| 2004-04-15 | $11.63 | $20.38 | 379,452 | — | — |
| 2004-04-14 | $11.56 | $20.27 | 633,092 | — | — |
| 2004-04-13 | $11.40 | $19.98 | 646,911 | — | — |
| 2004-04-12 | $11.59 | $20.31 | 354,981 | — | — |
| 2004-04-08 | $11.51 | $20.18 | 496,340 | — | — |
| 2004-04-07 | $11.62 | $20.37 | 388,089 | — | — |
| 2004-04-06 | $11.65 | $20.41 | 684,626 | — | — |
| 2004-04-05 | $11.81 | $20.70 | 625,031 | — | — |
| 2004-04-02 | $11.81 | $20.70 | 393,271 | — | — |
| 2004-04-01 | $11.62 | $20.36 | 621,576 | — | — |
| 2004-03-31 | $11.46 | $20.09 | 822,818 | — | — |
| 2004-03-30 | $11.34 | $19.88 | 256,519 | — | — |
| 2004-03-29 | $11.25 | $19.72 | 396,726 | — | — |
| 2004-03-26 | $11.01 | $19.29 | 479,929 | — | — |
| 2004-03-25 | $11.05 | $19.36 | 322,736 | — | — |
| 2004-03-24 | $10.86 | $19.04 | 333,100 | — | — |
| 2004-03-23 | $10.82 | $18.96 | 504,977 | — | — |
| 2004-03-22 | $10.92 | $19.14 | 476,475 | — | — |
| 2004-03-19 | $11.10 | $19.46 | 526,281 | — | — |
| 2004-03-18 | $11.12 | $19.49 | 644,608 | — | — |
| 2004-03-17 | $11.15 | $19.54 | 353,541 | — | — |
| 2004-03-16 | $10.91 | $19.13 | 768,693 | — | — |
| 2004-03-15 | $10.89 | $19.09 | 727,235 | — | — |
| 2004-03-12 | $10.91 | $19.12 | 1,457,062 | — | — |
| 2004-03-11 | $10.75 | $18.84 | 996,422 | — | — |
| 2004-03-10 | $10.91 | $19.12 | 1,211,195 | — | — |
| 2004-03-09 | $11.08 | $19.41 | 612,651 | — | — |
| 2004-03-08 | $11.10 | $19.45 | 560,829 | — | — |
| 2004-03-05 | $11.21 | $19.64 | 420,910 | — | — |
| 2004-03-04 | $11.11 | $19.48 | 263,716 | — | — |
| 2004-03-03 | $11.15 | $19.55 | 452,003 | — | — |
| 2004-03-02 | $11.00 | $19.29 | 817,924 | — | — |
| 2004-03-01 | $11.13 | $19.50 | 629,925 | — | — |
| 2004-02-27 | $11.16 | $19.50 | 472,732 | — | — |
| 2004-02-26 | $11.09 | $19.38 | 349,799 | — | — |
| 2004-02-25 | $11.09 | $19.38 | 713,128 | — | — |
| 2004-02-24 | $10.82 | $18.91 | 708,522 | — | — |
| 2004-02-23 | $10.91 | $19.06 | 429,835 | — | — |
| 2004-02-20 | $10.99 | $19.20 | 725,508 | — | — |
| 2004-02-19 | $11.01 | $19.23 | 650,942 | — | — |
| 2004-02-18 | $11.06 | $19.33 | 433,002 | — | — |
| 2004-02-17 | $11.07 | $19.35 | 319,569 | — | — |
| 2004-02-13 | $11.00 | $19.21 | 451,139 | — | — |
| 2004-02-12 | $11.08 | $19.37 | 607,469 | — | — |
| 2004-02-11 | $10.94 | $19.12 | 818,212 | — | — |
| 2004-02-10 | $10.77 | $18.83 | 869,746 | — | — |
| 2004-02-09 | $10.63 | $18.58 | 492,309 | — | — |
| 2004-02-06 | $10.59 | $18.50 | 620,425 | — | — |
| 2004-02-05 | $10.48 | $18.30 | 595,953 | — | — |
| 2004-02-04 | $10.35 | $18.09 | 582,134 | — | — |
| 2004-02-03 | $10.44 | $18.24 | 612,651 | — | — |
| 2004-02-02 | $10.42 | $18.20 | 625,319 | — | — |
| 2004-01-30 | $10.43 | $18.23 | 1,150,161 | — | — |
| 2004-01-29 | $10.39 | $18.15 | 1,216,665 | — | — |
| 2004-01-28 | $10.37 | $18.12 | 1,545,159 | — | — |
| 2004-01-27 | $10.41 | $18.19 | 1,313,688 | — | — |
| 2004-01-26 | $10.85 | $18.96 | 1,106,112 | — | — |
| 2004-01-23 | $10.73 | $18.75 | 1,342,478 | — | — |
| 2004-01-22 | $11.07 | $19.33 | 719,174 | — | — |
| 2004-01-21 | $10.99 | $19.21 | 517,644 | — | — |
| 2004-01-20 | $10.84 | $18.95 | 629,349 | — | — |
| 2004-01-16 | $11.04 | $19.29 | 498,931 | — | — |
| 2004-01-15 | $10.96 | $19.14 | 762,071 | — | — |
| 2004-01-14 | $11.02 | $19.25 | 553,344 | — | — |
| 2004-01-13 | $10.97 | $19.16 | 861,685 | — | — |
| 2004-01-12 | $10.94 | $19.11 | 677,141 | — | — |
| 2004-01-09 | $10.88 | $19.00 | 1,131,735 | — | — |
| 2004-01-08 | $10.73 | $18.75 | 438,472 | — | — |
| 2004-01-07 | $10.63 | $18.58 | 327,630 | — | — |
| 2004-01-06 | $10.58 | $18.49 | 553,632 | — | — |
| 2004-01-05 | $10.65 | $18.61 | 414,576 | — | — |
| 2004-01-02 | $10.50 | $18.35 | 530,312 | — | — |