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
- 1973-02-21 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 | $10.06 | $10.06 | 169,875 | — | — |
| 2004-12-30 | $10.08 | $10.08 | 121,725 | — | — |
| 2004-12-29 | $10.28 | $10.28 | 140,625 | — | — |
| 2004-12-28 | $10.18 | $10.18 | 453,825 | — | — |
| 2004-12-27 | $10.00 | $10.00 | 356,175 | — | — |
| 2004-12-23 | $9.95 | $9.95 | 171,450 | — | — |
| 2004-12-22 | $9.93 | $9.93 | 116,775 | — | — |
| 2004-12-21 | $9.96 | $9.96 | 158,625 | — | — |
| 2004-12-20 | $9.83 | $9.83 | 270,675 | — | — |
| 2004-12-17 | $9.89 | $9.89 | 445,725 | — | — |
| 2004-12-16 | $9.97 | $9.97 | 243,900 | — | — |
| 2004-12-15 | $10.08 | $10.08 | 401,175 | — | — |
| 2004-12-14 | $9.92 | $9.92 | 441,000 | — | — |
| 2004-12-13 | $9.60 | $9.60 | 485,775 | — | — |
| 2004-12-10 | $9.63 | $9.63 | 470,925 | — | — |
| 2004-12-09 | $9.68 | $9.68 | 1,101,825 | — | — |
| 2004-12-08 | $10.04 | $10.04 | 1,165,950 | — | — |
| 2004-12-07 | $10.26 | $10.26 | 1,023,075 | — | — |
| 2004-12-06 | $10.33 | $10.33 | 611,775 | — | — |
| 2004-12-03 | $10.71 | $10.71 | 429,075 | — | — |
| 2004-12-02 | $10.87 | $10.87 | 297,000 | — | — |
| 2004-12-01 | $10.76 | $10.76 | 441,000 | — | — |
| 2004-11-30 | $11.05 | $11.05 | 321,975 | — | — |
| 2004-11-29 | $11.20 | $11.20 | 662,400 | — | — |
| 2004-11-26 | $11.11 | $11.11 | 136,800 | — | — |
| 2004-11-24 | $10.93 | $10.93 | 760,050 | — | — |
| 2004-11-23 | $10.98 | $10.98 | 650,025 | — | — |
| 2004-11-22 | $11.49 | $11.49 | 514,800 | — | — |
| 2004-11-19 | $12.00 | $12.00 | 203,175 | — | — |
| 2004-11-18 | $12.26 | $12.26 | 141,525 | — | — |
| 2004-11-17 | $12.21 | $12.21 | 276,525 | — | — |
| 2004-11-16 | $12.05 | $12.05 | 346,050 | — | — |
| 2004-11-15 | $12.38 | $12.38 | 290,025 | — | — |
| 2004-11-12 | $11.84 | $11.84 | 396,000 | — | — |
| 2004-11-11 | $12.08 | $12.08 | 274,275 | — | — |
| 2004-11-10 | $12.20 | $12.20 | 206,100 | — | — |
| 2004-11-09 | $12.17 | $12.17 | 271,800 | — | — |
| 2004-11-08 | $12.00 | $12.00 | 317,475 | — | — |
| 2004-11-05 | $12.12 | $12.12 | 558,225 | — | — |
| 2004-11-04 | $12.22 | $12.22 | 260,775 | — | — |
| 2004-11-03 | $12.22 | $12.22 | 571,500 | — | — |
| 2004-11-02 | $12.04 | $12.04 | 565,200 | — | — |
| 2004-11-01 | $12.47 | $12.47 | 495,900 | — | — |
| 2004-10-29 | $12.99 | $12.99 | 413,775 | — | — |
| 2004-10-28 | $12.42 | $12.42 | 475,650 | — | — |
| 2004-10-27 | $12.25 | $12.25 | 856,575 | — | — |
| 2004-10-26 | $12.46 | $12.46 | 1,072,125 | — | — |
| 2004-10-25 | $11.80 | $11.80 | 116,325 | — | — |
| 2004-10-22 | $11.56 | $11.56 | 355,275 | — | — |
| 2004-10-21 | $12.44 | $12.44 | 263,700 | — | — |
| 2004-10-20 | $11.81 | $11.81 | 268,875 | — | — |
| 2004-10-19 | $11.42 | $11.42 | 235,350 | — | — |
| 2004-10-18 | $11.20 | $11.20 | 177,075 | — | — |
| 2004-10-15 | $11.20 | $11.20 | 491,175 | — | — |
| 2004-10-14 | $12.07 | $12.07 | 301,950 | — | — |
| 2004-10-13 | $11.84 | $11.84 | 197,325 | — | — |
| 2004-10-12 | $11.44 | $11.44 | 307,125 | — | — |
| 2004-10-11 | $11.89 | $11.89 | 141,525 | — | — |
| 2004-10-08 | $11.99 | $11.99 | 264,150 | — | — |
| 2004-10-07 | $12.46 | $12.46 | 202,500 | — | — |
| 2004-10-06 | $12.44 | $12.44 | 185,175 | — | — |
| 2004-10-05 | $12.36 | $12.36 | 625,950 | — | — |
| 2004-10-04 | $11.80 | $11.80 | 555,975 | — | — |
| 2004-10-01 | $12.11 | $12.11 | 492,300 | — | — |
| 2004-09-30 | $11.45 | $11.45 | 193,950 | — | — |
| 2004-09-29 | $11.11 | $11.11 | 195,750 | — | — |
| 2004-09-28 | $10.79 | $10.79 | 137,700 | — | — |
| 2004-09-27 | $10.68 | $10.68 | 100,800 | — | — |
| 2004-09-24 | $10.93 | $10.93 | 117,000 | — | — |
| 2004-09-23 | $11.01 | $11.01 | 179,775 | — | — |
| 2004-09-22 | $11.16 | $11.16 | 96,750 | — | — |
| 2004-09-21 | $11.49 | $11.49 | 292,275 | — | — |
| 2004-09-20 | $11.18 | $11.18 | 154,800 | — | — |
| 2004-09-17 | $10.93 | $10.93 | 160,425 | — | — |
| 2004-09-16 | $10.74 | $10.74 | 100,575 | — | — |
| 2004-09-15 | $10.83 | $10.83 | 262,350 | — | — |
| 2004-09-14 | $10.81 | $10.81 | 371,925 | — | — |
| 2004-09-13 | $10.36 | $10.36 | 224,100 | — | — |
| 2004-09-10 | $10.13 | $10.13 | 582,525 | — | — |
| 2004-09-09 | $10.16 | $10.16 | 932,400 | — | — |
| 2004-09-08 | $8.40 | $8.40 | 101,700 | — | — |
| 2004-09-07 | $8.34 | $8.34 | 146,925 | — | — |
| 2004-09-03 | $8.32 | $8.32 | 383,400 | — | — |
| 2004-09-02 | $8.44 | $8.44 | 138,375 | — | — |
| 2004-09-01 | $8.60 | $8.60 | 200,250 | — | — |
| 2004-08-31 | $8.54 | $8.54 | 181,575 | — | — |
| 2004-08-30 | $8.63 | $8.63 | 70,875 | — | — |
| 2004-08-27 | $8.76 | $8.76 | 52,200 | — | — |
| 2004-08-26 | $8.71 | $8.71 | 155,025 | — | — |
| 2004-08-25 | $8.76 | $8.76 | 299,700 | — | — |
| 2004-08-24 | $8.72 | $8.72 | 262,575 | — | — |
| 2004-08-23 | $9.21 | $9.21 | 99,225 | — | — |
| 2004-08-20 | $9.29 | $9.29 | 145,800 | — | — |
| 2004-08-19 | $8.87 | $8.87 | 82,125 | — | — |
| 2004-08-18 | $9.15 | $9.15 | 308,250 | — | — |
| 2004-08-17 | $8.96 | $8.96 | 154,350 | — | — |
| 2004-08-16 | $8.84 | $8.84 | 211,500 | — | — |
| 2004-08-13 | $8.87 | $8.87 | 371,925 | — | — |
| 2004-08-12 | $9.32 | $9.32 | 182,700 | — | — |
| 2004-08-11 | $9.64 | $9.64 | 295,650 | — | — |
| 2004-08-10 | $10.00 | $10.00 | 223,650 | — | — |
| 2004-08-09 | $9.60 | $9.60 | 159,525 | — | — |
| 2004-08-06 | $9.52 | $9.52 | 360,225 | — | — |
| 2004-08-05 | $10.19 | $10.19 | 182,250 | — | — |
| 2004-08-04 | $10.27 | $10.27 | 264,375 | — | — |
| 2004-08-03 | $10.33 | $10.33 | 222,975 | — | — |
| 2004-08-02 | $10.52 | $10.52 | 614,700 | — | — |
| 2004-07-30 | $10.19 | $10.19 | 400,500 | — | — |
| 2004-07-29 | $9.32 | $9.32 | 667,575 | — | — |
| 2004-07-28 | $8.47 | $8.47 | 613,800 | — | — |
| 2004-07-27 | $7.73 | $7.73 | 196,200 | — | — |
| 2004-07-26 | $7.48 | $7.48 | 150,975 | — | — |
| 2004-07-23 | $7.59 | $7.59 | 89,775 | — | — |
| 2004-07-22 | $7.80 | $7.80 | 128,925 | — | — |
| 2004-07-21 | $7.96 | $7.96 | 229,950 | — | — |
| 2004-07-20 | $8.15 | $8.15 | 135,225 | — | — |
| 2004-07-19 | $8.01 | $8.01 | 282,825 | — | — |
| 2004-07-16 | $7.95 | $7.95 | 251,325 | — | — |
| 2004-07-15 | $8.20 | $8.20 | 243,450 | — | — |
| 2004-07-14 | $8.14 | $8.14 | 646,650 | — | — |
| 2004-07-13 | $9.09 | $9.09 | 128,025 | — | — |
| 2004-07-12 | $9.45 | $9.45 | 133,425 | — | — |
| 2004-07-09 | $9.59 | $9.59 | 106,875 | — | — |
| 2004-07-08 | $9.58 | $9.58 | 140,400 | — | — |
| 2004-07-07 | $9.94 | $9.94 | 111,375 | — | — |
| 2004-07-06 | $9.90 | $9.90 | 130,500 | — | — |
| 2004-07-02 | $10.43 | $10.43 | 218,700 | — | — |
| 2004-07-01 | $10.14 | $10.14 | 148,500 | — | — |
| 2004-06-30 | $10.53 | $10.53 | 137,250 | — | — |
| 2004-06-29 | $10.63 | $10.63 | 131,850 | — | — |
| 2004-06-28 | $10.43 | $10.43 | 167,850 | — | — |
| 2004-06-25 | $10.61 | $10.61 | 288,450 | — | — |
| 2004-06-24 | $10.29 | $10.29 | 223,875 | — | — |
| 2004-06-23 | $10.35 | $10.35 | 135,675 | — | — |
| 2004-06-22 | $9.86 | $9.86 | 67,275 | — | — |
| 2004-06-21 | $9.68 | $9.68 | 54,450 | — | — |
| 2004-06-18 | $9.73 | $9.73 | 130,950 | — | — |
| 2004-06-17 | $9.63 | $9.63 | 125,325 | — | — |
| 2004-06-16 | $10.09 | $10.09 | 84,375 | — | — |
| 2004-06-15 | $10.16 | $10.16 | 52,875 | — | — |
| 2004-06-14 | $10.00 | $10.00 | 87,075 | — | — |
| 2004-06-10 | $10.32 | $10.32 | 73,125 | — | — |
| 2004-06-09 | $10.22 | $10.22 | 160,425 | — | — |
| 2004-06-08 | $10.60 | $10.60 | 261,675 | — | — |
| 2004-06-07 | $10.41 | $10.41 | 155,925 | — | — |
| 2004-06-04 | $10.03 | $10.03 | 237,150 | — | — |
| 2004-06-03 | $10.17 | $10.17 | 360,900 | — | — |
| 2004-06-02 | $9.82 | $9.82 | 94,050 | — | — |
| 2004-06-01 | $9.79 | $9.79 | 154,350 | — | — |
| 2004-05-28 | $9.70 | $9.70 | 64,350 | — | — |
| 2004-05-27 | $9.66 | $9.66 | 92,250 | — | — |
| 2004-05-26 | $9.60 | $9.60 | 182,700 | — | — |
| 2004-05-25 | $9.26 | $9.26 | 89,550 | — | — |
| 2004-05-24 | $9.48 | $9.48 | 55,575 | — | — |
| 2004-05-21 | $9.53 | $9.53 | 65,925 | — | — |
| 2004-05-20 | $9.32 | $9.32 | 118,575 | — | — |
| 2004-05-19 | $9.42 | $9.42 | 101,475 | — | — |
| 2004-05-18 | $9.43 | $9.43 | 56,250 | — | — |
| 2004-05-17 | $9.27 | $9.27 | 101,925 | — | — |
| 2004-05-14 | $9.38 | $9.38 | 76,725 | — | — |
| 2004-05-13 | $9.67 | $9.67 | 58,275 | — | — |
| 2004-05-12 | $9.68 | $9.68 | 158,400 | — | — |
| 2004-05-11 | $9.90 | $9.90 | 84,150 | — | — |
| 2004-05-10 | $9.62 | $9.62 | 205,425 | — | — |
| 2004-05-07 | $9.61 | $9.61 | 265,950 | — | — |
| 2004-05-06 | $9.88 | $9.88 | 164,925 | — | — |
| 2004-05-05 | $9.94 | $9.94 | 233,100 | — | — |
| 2004-05-04 | $10.00 | $10.00 | 209,700 | — | — |
| 2004-05-03 | $9.72 | $9.72 | 224,775 | — | — |
| 2004-04-30 | $9.65 | $9.65 | 170,325 | — | — |
| 2004-04-29 | $9.70 | $9.70 | 666,225 | — | — |
| 2004-04-28 | $9.94 | $9.94 | 515,475 | — | — |
| 2004-04-27 | $10.68 | $10.68 | 481,050 | — | — |
| 2004-04-26 | $11.02 | $11.02 | 812,475 | — | — |
| 2004-04-23 | $10.31 | $10.31 | 154,800 | — | — |
| 2004-04-22 | $10.36 | $10.36 | 80,550 | — | — |
| 2004-04-21 | $10.23 | $10.23 | 87,750 | — | — |
| 2004-04-20 | $10.28 | $10.28 | 381,375 | — | — |
| 2004-04-19 | $10.22 | $10.22 | 81,900 | — | — |
| 2004-04-16 | $10.12 | $10.12 | 159,075 | — | — |
| 2004-04-15 | $10.24 | $10.24 | 217,800 | — | — |
| 2004-04-14 | $10.31 | $10.31 | 94,050 | — | — |
| 2004-04-13 | $10.31 | $10.31 | 252,225 | — | — |
| 2004-04-12 | $10.39 | $10.39 | 68,175 | — | — |
| 2004-04-08 | $10.38 | $10.38 | 212,625 | — | — |
| 2004-04-07 | $10.40 | $10.40 | 162,900 | — | — |
| 2004-04-06 | $10.40 | $10.40 | 154,800 | — | — |
| 2004-04-05 | $10.48 | $10.48 | 314,100 | — | — |
| 2004-04-02 | $10.22 | $10.22 | 253,575 | — | — |
| 2004-04-01 | $9.94 | $9.94 | 285,300 | — | — |
| 2004-03-31 | $9.68 | $9.68 | 193,950 | — | — |
| 2004-03-30 | $9.50 | $9.50 | 135,675 | — | — |
| 2004-03-29 | $9.61 | $9.61 | 204,975 | — | — |
| 2004-03-26 | $9.40 | $9.40 | 86,625 | — | — |
| 2004-03-25 | $9.61 | $9.61 | 344,025 | — | — |
| 2004-03-24 | $9.09 | $9.09 | 241,200 | — | — |
| 2004-03-23 | $9.36 | $9.36 | 301,950 | — | — |
| 2004-03-22 | $9.09 | $9.09 | 300,150 | — | — |
| 2004-03-19 | $9.20 | $9.20 | 144,675 | — | — |
| 2004-03-18 | $9.37 | $9.37 | 205,650 | — | — |
| 2004-03-17 | $9.68 | $9.68 | 207,450 | — | — |
| 2004-03-16 | $9.64 | $9.64 | 243,000 | — | — |
| 2004-03-15 | $9.71 | $9.71 | 92,925 | — | — |
| 2004-03-12 | $10.05 | $10.05 | 159,075 | — | — |
| 2004-03-11 | $9.75 | $9.75 | 251,550 | — | — |
| 2004-03-10 | $9.42 | $9.42 | 254,025 | — | — |
| 2004-03-09 | $9.51 | $9.51 | 354,150 | — | — |
| 2004-03-08 | $9.42 | $9.42 | 302,400 | — | — |
| 2004-03-05 | $9.84 | $9.84 | 92,475 | — | — |
| 2004-03-04 | $9.84 | $9.84 | 67,950 | — | — |
| 2004-03-03 | $10.01 | $10.01 | 67,500 | — | — |
| 2004-03-02 | $10.11 | $10.11 | 160,425 | — | — |
| 2004-03-01 | $10.51 | $10.51 | 115,650 | — | — |
| 2004-02-27 | $10.17 | $10.17 | 208,350 | — | — |
| 2004-02-26 | $9.46 | $9.46 | 173,025 | — | — |
| 2004-02-25 | $9.92 | $9.92 | 115,425 | — | — |
| 2004-02-24 | $9.78 | $9.78 | 350,775 | — | — |
| 2004-02-23 | $10.26 | $10.26 | 444,600 | — | — |
| 2004-02-20 | $10.18 | $10.18 | 117,225 | — | — |
| 2004-02-19 | $10.56 | $10.56 | 243,675 | — | — |
| 2004-02-18 | $10.51 | $10.51 | 85,500 | — | — |
| 2004-02-17 | $10.40 | $10.40 | 142,200 | — | — |
| 2004-02-13 | $10.00 | $10.00 | 109,125 | — | — |
| 2004-02-12 | $10.45 | $10.45 | 75,150 | — | — |
| 2004-02-11 | $10.64 | $10.64 | 109,125 | — | — |
| 2004-02-10 | $10.68 | $10.68 | 68,625 | — | — |
| 2004-02-09 | $10.40 | $10.40 | 119,250 | — | — |
| 2004-02-06 | $10.90 | $10.90 | 392,625 | — | — |
| 2004-02-05 | $10.25 | $10.25 | 382,950 | — | — |
| 2004-02-04 | $9.84 | $9.84 | 190,350 | — | — |
| 2004-02-03 | $10.13 | $10.13 | 552,375 | — | — |
| 2004-02-02 | $9.50 | $9.50 | 264,825 | — | — |
| 2004-01-30 | $9.73 | $9.73 | 226,350 | — | — |
| 2004-01-29 | $10.00 | $10.00 | 462,375 | — | — |
| 2004-01-28 | $10.08 | $10.08 | 323,775 | — | — |
| 2004-01-27 | $10.16 | $10.16 | 125,100 | — | — |
| 2004-01-26 | $10.54 | $10.54 | 257,175 | — | — |
| 2004-01-23 | $11.06 | $11.06 | 164,025 | — | — |
| 2004-01-22 | $11.18 | $11.18 | 230,625 | — | — |
| 2004-01-21 | $11.13 | $11.13 | 298,125 | — | — |
| 2004-01-20 | $10.96 | $10.96 | 377,325 | — | — |
| 2004-01-16 | $11.12 | $11.12 | 423,225 | — | — |
| 2004-01-15 | $10.58 | $10.58 | 430,650 | — | — |
| 2004-01-14 | $10.90 | $10.90 | 222,075 | — | — |
| 2004-01-13 | $10.96 | $10.96 | 310,950 | — | — |
| 2004-01-12 | $10.92 | $10.92 | 466,650 | — | — |
| 2004-01-09 | $10.80 | $10.80 | 345,600 | — | — |
| 2004-01-08 | $10.56 | $10.56 | 668,025 | — | — |
| 2004-01-07 | $9.82 | $9.82 | 1,005,975 | — | — |
| 2004-01-06 | $9.22 | $9.22 | 651,825 | — | — |
| 2004-01-05 | $8.56 | $8.56 | 225,225 | — | — |
| 2004-01-02 | $8.45 | $8.45 | 34,650 | — | — |