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
- 1999-12-02 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 | $9.32 | $9.32 | 109,000 | — | — |
| 2004-12-30 | $8.98 | $8.98 | 31,700 | — | — |
| 2004-12-29 | $8.87 | $8.87 | 26,100 | — | — |
| 2004-12-28 | $8.76 | $8.76 | 53,300 | — | — |
| 2004-12-27 | $8.59 | $8.59 | 36,400 | — | — |
| 2004-12-23 | $8.70 | $8.70 | 30,900 | — | — |
| 2004-12-22 | $8.61 | $8.61 | 20,300 | — | — |
| 2004-12-21 | $8.59 | $8.59 | 46,500 | — | — |
| 2004-12-20 | $8.72 | $8.72 | 26,700 | — | — |
| 2004-12-17 | $8.86 | $8.86 | 34,900 | — | — |
| 2004-12-16 | $8.94 | $8.94 | 13,400 | — | — |
| 2004-12-15 | $9.08 | $9.08 | 26,700 | — | — |
| 2004-12-14 | $9.20 | $9.20 | 16,000 | — | — |
| 2004-12-13 | $8.90 | $8.90 | 40,100 | — | — |
| 2004-12-10 | $8.93 | $8.93 | 22,500 | — | — |
| 2004-12-09 | $8.90 | $8.90 | 23,000 | — | — |
| 2004-12-08 | $8.56 | $8.56 | 62,600 | — | — |
| 2004-12-07 | $8.74 | $8.74 | 20,700 | — | — |
| 2004-12-06 | $8.96 | $8.96 | 14,800 | — | — |
| 2004-12-03 | $9.01 | $9.01 | 23,900 | — | — |
| 2004-12-02 | $9.35 | $9.35 | 13,300 | — | — |
| 2004-12-01 | $9.41 | $9.41 | 44,800 | — | — |
| 2004-11-30 | $9.21 | $9.21 | 73,400 | — | — |
| 2004-11-29 | $8.92 | $8.92 | 26,900 | — | — |
| 2004-11-26 | $9.00 | $9.00 | 4,900 | — | — |
| 2004-11-24 | $8.85 | $8.85 | 33,700 | — | — |
| 2004-11-23 | $8.59 | $8.59 | 63,900 | — | — |
| 2004-11-22 | $8.71 | $8.71 | 59,300 | — | — |
| 2004-11-19 | $8.90 | $8.90 | 29,200 | — | — |
| 2004-11-18 | $9.13 | $9.13 | 63,200 | — | — |
| 2004-11-17 | $9.23 | $9.23 | 40,600 | — | — |
| 2004-11-16 | $9.48 | $9.48 | 35,300 | — | — |
| 2004-11-15 | $9.50 | $9.50 | 44,300 | — | — |
| 2004-11-12 | $9.20 | $9.20 | 57,700 | — | — |
| 2004-11-11 | $10.00 | $10.00 | 42,900 | — | — |
| 2004-11-10 | $9.85 | $9.85 | 61,400 | — | — |
| 2004-11-09 | $9.82 | $9.82 | 21,100 | — | — |
| 2004-11-08 | $9.75 | $9.75 | 47,800 | — | — |
| 2004-11-05 | $9.84 | $9.84 | 95,500 | — | — |
| 2004-11-04 | $9.81 | $9.81 | 71,700 | — | — |
| 2004-11-03 | $9.68 | $9.68 | 92,100 | — | — |
| 2004-11-02 | $9.25 | $9.25 | 20,900 | — | — |
| 2004-11-01 | $9.40 | $9.40 | 61,600 | — | — |
| 2004-10-29 | $9.28 | $9.28 | 99,200 | — | — |
| 2004-10-28 | $9.22 | $9.22 | 46,500 | — | — |
| 2004-10-27 | $9.25 | $9.25 | 62,300 | — | — |
| 2004-10-26 | $9.44 | $9.44 | 21,800 | — | — |
| 2004-10-25 | $9.62 | $9.62 | 28,400 | — | — |
| 2004-10-22 | $9.27 | $9.27 | 22,200 | — | — |
| 2004-10-21 | $9.37 | $9.37 | 43,300 | — | — |
| 2004-10-20 | $9.38 | $9.38 | 15,600 | — | — |
| 2004-10-19 | $9.33 | $9.33 | 39,800 | — | — |
| 2004-10-18 | $9.42 | $9.42 | 91,400 | — | — |
| 2004-10-15 | $9.31 | $9.31 | 14,200 | — | — |
| 2004-10-14 | $8.99 | $8.99 | 29,200 | — | — |
| 2004-10-13 | $9.30 | $9.30 | 57,300 | — | — |
| 2004-10-12 | $9.32 | $9.32 | 62,700 | — | — |
| 2004-10-11 | $9.21 | $9.21 | 38,800 | — | — |
| 2004-10-08 | $9.15 | $9.15 | 20,700 | — | — |
| 2004-10-07 | $9.25 | $9.25 | 26,500 | — | — |
| 2004-10-06 | $9.50 | $9.50 | 29,000 | — | — |
| 2004-10-05 | $8.95 | $8.95 | 67,600 | — | — |
| 2004-10-04 | $9.24 | $9.24 | 55,100 | — | — |
| 2004-10-01 | $9.21 | $9.21 | 63,700 | — | — |
| 2004-09-30 | $9.04 | $9.04 | 60,500 | — | — |
| 2004-09-29 | $9.06 | $9.06 | 53,000 | — | — |
| 2004-09-28 | $8.89 | $8.89 | 65,700 | — | — |
| 2004-09-27 | $8.97 | $8.97 | 139,100 | — | — |
| 2004-09-24 | $8.45 | $8.45 | 28,600 | — | — |
| 2004-09-23 | $8.56 | $8.56 | 75,600 | — | — |
| 2004-09-22 | $8.58 | $8.58 | 41,700 | — | — |
| 2004-09-21 | $8.70 | $8.70 | 79,400 | — | — |
| 2004-09-20 | $8.47 | $8.47 | 51,800 | — | — |
| 2004-09-17 | $8.74 | $8.74 | 163,900 | — | — |
| 2004-09-16 | $8.61 | $8.61 | 41,100 | — | — |
| 2004-09-15 | $8.49 | $8.49 | 87,600 | — | — |
| 2004-09-14 | $8.58 | $8.58 | 151,100 | — | — |
| 2004-09-13 | $8.49 | $8.49 | 18,900 | — | — |
| 2004-09-10 | $8.22 | $8.22 | 37,900 | — | — |
| 2004-09-09 | $8.20 | $8.20 | 89,600 | — | — |
| 2004-09-08 | $8.03 | $8.03 | 93,900 | — | — |
| 2004-09-07 | $8.52 | $8.52 | 41,800 | — | — |
| 2004-09-03 | $8.82 | $8.82 | 36,200 | — | — |
| 2004-09-02 | $8.88 | $8.88 | 29,300 | — | — |
| 2004-09-01 | $8.64 | $8.64 | 100,900 | — | — |
| 2004-08-31 | $8.60 | $8.60 | 14,400 | — | — |
| 2004-08-30 | $8.53 | $8.53 | 17,300 | — | — |
| 2004-08-27 | $8.68 | $8.68 | 71,700 | — | — |
| 2004-08-26 | $8.75 | $8.75 | 54,500 | — | — |
| 2004-08-25 | $8.76 | $8.76 | 63,600 | — | — |
| 2004-08-24 | $8.70 | $8.70 | 79,800 | — | — |
| 2004-08-23 | $8.71 | $8.71 | 86,100 | — | — |
| 2004-08-20 | $8.54 | $8.54 | 55,300 | — | — |
| 2004-08-19 | $8.70 | $8.70 | 95,700 | — | — |
| 2004-08-18 | $8.92 | $8.92 | 41,900 | — | — |
| 2004-08-17 | $8.56 | $8.56 | 39,000 | — | — |
| 2004-08-16 | $8.63 | $8.63 | 90,600 | — | — |
| 2004-08-13 | $8.20 | $8.20 | 33,400 | — | — |
| 2004-08-12 | $8.30 | $8.30 | 26,200 | — | — |
| 2004-08-11 | $8.39 | $8.39 | 48,900 | — | — |
| 2004-08-10 | $8.62 | $8.62 | 47,000 | — | — |
| 2004-08-09 | $8.33 | $8.33 | 85,900 | — | — |
| 2004-08-06 | $8.53 | $8.53 | 78,900 | — | — |
| 2004-08-05 | $8.44 | $8.44 | 56,400 | — | — |
| 2004-08-04 | $8.55 | $8.55 | 130,400 | — | — |
| 2004-08-03 | $8.54 | $8.54 | 124,100 | — | — |
| 2004-08-02 | $8.83 | $8.83 | 166,300 | — | — |
| 2004-07-30 | $9.02 | $9.02 | 357,000 | — | — |
| 2004-07-29 | $9.04 | $9.04 | 653,600 | — | — |
| 2004-07-28 | $12.07 | $12.07 | 71,200 | — | — |
| 2004-07-27 | $12.41 | $12.41 | 107,300 | — | — |
| 2004-07-26 | $11.04 | $11.04 | 68,100 | — | — |
| 2004-07-23 | $11.50 | $11.50 | 71,100 | — | — |
| 2004-07-22 | $11.77 | $11.77 | 40,800 | — | — |
| 2004-07-21 | $11.75 | $11.75 | 34,100 | — | — |
| 2004-07-20 | $12.15 | $12.15 | 58,600 | — | — |
| 2004-07-19 | $11.95 | $11.95 | 93,500 | — | — |
| 2004-07-16 | $12.54 | $12.54 | 70,000 | — | — |
| 2004-07-15 | $13.09 | $13.09 | 72,200 | — | — |
| 2004-07-14 | $13.01 | $13.01 | 71,900 | — | — |
| 2004-07-13 | $13.63 | $13.63 | 62,300 | — | — |
| 2004-07-12 | $13.63 | $13.63 | 64,200 | — | — |
| 2004-07-09 | $13.41 | $13.41 | 53,100 | — | — |
| 2004-07-08 | $13.25 | $13.25 | 96,200 | — | — |
| 2004-07-07 | $13.20 | $13.20 | 52,200 | — | — |
| 2004-07-06 | $13.22 | $13.22 | 58,700 | — | — |
| 2004-07-02 | $13.49 | $13.49 | 91,500 | — | — |
| 2004-07-01 | $13.65 | $13.65 | 80,600 | — | — |
| 2004-06-30 | $13.35 | $13.35 | 99,800 | — | — |
| 2004-06-29 | $13.15 | $13.15 | 91,400 | — | — |
| 2004-06-28 | $12.88 | $12.88 | 76,700 | — | — |
| 2004-06-25 | $12.80 | $12.80 | 192,400 | — | — |
| 2004-06-24 | $13.05 | $13.05 | 66,400 | — | — |
| 2004-06-23 | $12.97 | $12.97 | 78,600 | — | — |
| 2004-06-22 | $12.67 | $12.67 | 93,100 | — | — |
| 2004-06-21 | $12.53 | $12.53 | 82,000 | — | — |
| 2004-06-18 | $12.52 | $12.52 | 105,900 | — | — |
| 2004-06-17 | $12.38 | $12.38 | 66,300 | — | — |
| 2004-06-16 | $12.22 | $12.22 | 75,800 | — | — |
| 2004-06-15 | $11.95 | $11.95 | 110,500 | — | — |
| 2004-06-14 | $11.74 | $11.74 | 86,600 | — | — |
| 2004-06-10 | $11.87 | $11.87 | 95,500 | — | — |
| 2004-06-09 | $11.75 | $11.75 | 48,800 | — | — |
| 2004-06-08 | $11.97 | $11.97 | 41,000 | — | — |
| 2004-06-07 | $11.50 | $11.50 | 43,400 | — | — |
| 2004-06-04 | $11.18 | $11.18 | 121,700 | — | — |
| 2004-06-03 | $11.25 | $11.25 | 113,900 | — | — |
| 2004-06-02 | $11.37 | $11.37 | 49,400 | — | — |
| 2004-06-01 | $11.53 | $11.53 | 64,900 | — | — |
| 2004-05-28 | $11.39 | $11.39 | 46,500 | — | — |
| 2004-05-27 | $11.25 | $11.25 | 234,300 | — | — |
| 2004-05-26 | $11.38 | $11.38 | 96,700 | — | — |
| 2004-05-25 | $11.24 | $11.24 | 60,700 | — | — |
| 2004-05-24 | $10.64 | $10.64 | 41,200 | — | — |
| 2004-05-21 | $10.73 | $10.73 | 41,700 | — | — |
| 2004-05-20 | $10.52 | $10.52 | 79,600 | — | — |
| 2004-05-19 | $10.19 | $10.19 | 53,300 | — | — |
| 2004-05-18 | $10.23 | $10.23 | 137,300 | — | — |
| 2004-05-17 | $10.12 | $10.12 | 215,600 | — | — |
| 2004-05-14 | $10.82 | $10.82 | 48,100 | — | — |
| 2004-05-13 | $10.77 | $10.77 | 56,100 | — | — |
| 2004-05-12 | $11.14 | $11.14 | 40,700 | — | — |
| 2004-05-11 | $11.15 | $11.15 | 138,100 | — | — |
| 2004-05-10 | $10.81 | $10.81 | 109,100 | — | — |
| 2004-05-07 | $11.26 | $11.26 | 86,200 | — | — |
| 2004-05-06 | $11.52 | $11.52 | 125,000 | — | — |
| 2004-05-05 | $11.65 | $11.65 | 161,600 | — | — |
| 2004-05-04 | $11.21 | $11.21 | 268,800 | — | — |
| 2004-05-03 | $11.18 | $11.18 | 110,300 | — | — |
| 2004-04-30 | $11.30 | $11.30 | 142,200 | — | — |
| 2004-04-29 | $12.25 | $12.25 | 55,200 | — | — |
| 2004-04-28 | $12.45 | $12.45 | 82,700 | — | — |
| 2004-04-27 | $12.98 | $12.98 | 144,100 | — | — |
| 2004-04-26 | $13.10 | $13.10 | 28,300 | — | — |
| 2004-04-23 | $13.24 | $13.24 | 67,300 | — | — |
| 2004-04-22 | $13.25 | $13.25 | 28,700 | — | — |
| 2004-04-21 | $13.08 | $13.08 | 61,800 | — | — |
| 2004-04-20 | $12.81 | $12.81 | 155,400 | — | — |
| 2004-04-19 | $13.25 | $13.25 | 120,100 | — | — |
| 2004-04-16 | $12.89 | $12.89 | 134,700 | — | — |
| 2004-04-15 | $13.00 | $13.00 | 105,000 | — | — |
| 2004-04-14 | $13.07 | $13.07 | 78,500 | — | — |
| 2004-04-13 | $13.17 | $13.17 | 148,500 | — | — |
| 2004-04-12 | $13.43 | $13.43 | 98,300 | — | — |
| 2004-04-08 | $12.92 | $12.92 | 241,500 | — | — |
| 2004-04-07 | $12.94 | $12.94 | 193,900 | — | — |
| 2004-04-06 | $13.08 | $13.08 | 184,800 | — | — |
| 2004-04-05 | $13.30 | $13.30 | 111,700 | — | — |
| 2004-04-02 | $13.29 | $13.29 | 200,300 | — | — |
| 2004-04-01 | $13.14 | $13.14 | 233,900 | — | — |
| 2004-03-31 | $12.37 | $12.37 | 169,100 | — | — |
| 2004-03-30 | $12.56 | $12.56 | 95,300 | — | — |
| 2004-03-29 | $12.46 | $12.46 | 81,600 | — | — |
| 2004-03-26 | $11.55 | $11.55 | 100,600 | — | — |
| 2004-03-25 | $11.35 | $11.35 | 130,200 | — | — |
| 2004-03-24 | $11.28 | $11.28 | 34,200 | — | — |
| 2004-03-23 | $11.12 | $11.12 | 54,000 | — | — |
| 2004-03-22 | $11.29 | $11.29 | 96,500 | — | — |
| 2004-03-19 | $11.97 | $11.97 | 53,000 | — | — |
| 2004-03-18 | $11.95 | $11.95 | 61,500 | — | — |
| 2004-03-17 | $11.85 | $11.85 | 63,700 | — | — |
| 2004-03-16 | $11.05 | $11.05 | 67,600 | — | — |
| 2004-03-15 | $11.42 | $11.42 | 72,300 | — | — |
| 2004-03-12 | $12.09 | $12.09 | 42,200 | — | — |
| 2004-03-11 | $11.54 | $11.54 | 90,700 | — | — |
| 2004-03-10 | $11.64 | $11.64 | 91,100 | — | — |
| 2004-03-09 | $12.05 | $12.05 | 67,900 | — | — |
| 2004-03-08 | $12.35 | $12.35 | 81,600 | — | — |
| 2004-03-05 | $12.60 | $12.60 | 141,200 | — | — |
| 2004-03-04 | $13.00 | $13.00 | 120,600 | — | — |
| 2004-03-03 | $12.48 | $12.48 | 65,300 | — | — |
| 2004-03-02 | $12.52 | $12.52 | 100,500 | — | — |
| 2004-03-01 | $12.55 | $12.55 | 91,100 | — | — |
| 2004-02-27 | $12.40 | $12.40 | 134,600 | — | — |
| 2004-02-26 | $12.74 | $12.74 | 191,700 | — | — |
| 2004-02-25 | $12.60 | $12.60 | 355,700 | — | — |
| 2004-02-24 | $13.30 | $13.30 | 127,300 | — | — |
| 2004-02-23 | $12.86 | $12.86 | 185,900 | — | — |
| 2004-02-20 | $13.25 | $13.25 | 377,000 | — | — |
| 2004-02-19 | $13.02 | $13.02 | 467,400 | — | — |
| 2004-02-18 | $13.40 | $13.40 | 416,800 | — | — |
| 2004-02-17 | $13.35 | $13.35 | 191,700 | — | — |
| 2004-02-13 | $13.60 | $13.60 | 192,600 | — | — |
| 2004-02-12 | $13.57 | $13.57 | 139,600 | — | — |
| 2004-02-11 | $13.62 | $13.62 | 173,300 | — | — |
| 2004-02-10 | $14.02 | $14.02 | 171,800 | — | — |
| 2004-02-09 | $13.15 | $13.15 | 150,400 | — | — |
| 2004-02-06 | $12.71 | $12.71 | 161,600 | — | — |
| 2004-02-05 | $12.88 | $12.88 | 246,300 | — | — |
| 2004-02-04 | $12.35 | $12.35 | 99,000 | — | — |
| 2004-02-03 | $12.88 | $12.88 | 152,400 | — | — |
| 2004-02-02 | $13.12 | $13.12 | 199,300 | — | — |
| 2004-01-30 | $12.61 | $12.61 | 69,100 | — | — |
| 2004-01-29 | $12.33 | $12.33 | 140,700 | — | — |
| 2004-01-28 | $12.50 | $12.50 | 174,500 | — | — |
| 2004-01-27 | $13.01 | $13.01 | 119,400 | — | — |
| 2004-01-26 | $13.22 | $13.22 | 157,100 | — | — |
| 2004-01-23 | $13.34 | $13.34 | 103,900 | — | — |
| 2004-01-22 | $13.29 | $13.29 | 134,600 | — | — |
| 2004-01-21 | $12.78 | $12.78 | 558,200 | — | — |
| 2004-01-20 | $14.95 | $14.95 | 85,000 | — | — |
| 2004-01-16 | $14.50 | $14.50 | 62,100 | — | — |
| 2004-01-15 | $14.88 | $14.88 | 13,300 | — | — |
| 2004-01-14 | $14.91 | $14.91 | 80,000 | — | — |
| 2004-01-13 | $15.15 | $15.15 | 98,400 | — | — |
| 2004-01-12 | $15.10 | $15.10 | 233,500 | — | — |
| 2004-01-09 | $14.00 | $14.00 | 82,300 | — | — |
| 2004-01-08 | $14.17 | $14.17 | 490,300 | — | — |
| 2004-01-07 | $14.18 | $14.18 | 126,200 | — | — |
| 2004-01-06 | $14.09 | $14.09 | 68,300 | — | — |
| 2004-01-05 | $14.05 | $14.05 | 69,900 | — | — |
| 2004-01-02 | $13.00 | $13.00 | 110,700 | — | — |