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
- 1995-01-10 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 | $11.30 | $11.29 | 187,200 | — | — |
| 2004-12-30 | $11.27 | $11.27 | 115,200 | — | — |
| 2004-12-29 | $11.24 | $11.24 | 216,400 | — | — |
| 2004-12-28 | $11.30 | $11.30 | 148,400 | — | — |
| 2004-12-27 | $11.16 | $11.16 | 172,400 | — | — |
| 2004-12-23 | $11.28 | $11.28 | 266,400 | — | — |
| 2004-12-22 | $11.32 | $11.31 | 238,800 | — | — |
| 2004-12-21 | $11.25 | $11.25 | 464,800 | — | — |
| 2004-12-20 | $11.23 | $11.23 | 294,400 | — | — |
| 2004-12-17 | $11.25 | $11.25 | 402,000 | — | — |
| 2004-12-16 | $11.28 | $11.28 | 387,600 | — | — |
| 2004-12-15 | $11.35 | $11.35 | 558,000 | — | — |
| 2004-12-14 | $11.21 | $11.21 | 731,200 | — | — |
| 2004-12-13 | $11.22 | $11.21 | 760,400 | — | — |
| 2004-12-10 | $10.98 | $10.97 | 1,028,800 | — | — |
| 2004-12-09 | $11.29 | $11.29 | 372,000 | — | — |
| 2004-12-08 | $11.33 | $11.33 | 386,400 | — | — |
| 2004-12-07 | $11.36 | $11.36 | 653,600 | — | — |
| 2004-12-06 | $11.67 | $11.66 | 715,200 | — | — |
| 2004-12-03 | $11.65 | $11.65 | 459,200 | — | — |
| 2004-12-02 | $11.61 | $11.61 | 189,200 | — | — |
| 2004-12-01 | $11.72 | $11.72 | 562,800 | — | — |
| 2004-11-30 | $11.56 | $11.56 | 420,000 | — | — |
| 2004-11-29 | $11.47 | $11.47 | 303,600 | — | — |
| 2004-11-26 | $11.15 | $11.15 | 91,600 | — | — |
| 2004-11-24 | $11.24 | $11.24 | 170,800 | — | — |
| 2004-11-23 | $11.09 | $11.09 | 290,000 | — | — |
| 2004-11-22 | $11.14 | $11.14 | 232,400 | — | — |
| 2004-11-19 | $10.95 | $10.95 | 317,600 | — | — |
| 2004-11-18 | $10.89 | $10.89 | 97,600 | — | — |
| 2004-11-17 | $10.82 | $10.81 | 171,200 | — | — |
| 2004-11-16 | $10.83 | $10.82 | 300,800 | — | — |
| 2004-11-15 | $10.89 | $10.89 | 192,800 | — | — |
| 2004-11-12 | $10.86 | $10.85 | 228,400 | — | — |
| 2004-11-11 | $10.65 | $10.64 | 198,000 | — | — |
| 2004-11-10 | $10.66 | $10.66 | 407,200 | — | — |
| 2004-11-09 | $10.56 | $10.56 | 620,800 | — | — |
| 2004-11-08 | $10.59 | $10.59 | 446,400 | — | — |
| 2004-11-05 | $10.42 | $10.41 | 536,400 | — | — |
| 2004-11-04 | $10.48 | $10.48 | 493,200 | — | — |
| 2004-11-03 | $10.30 | $10.30 | 673,200 | — | — |
| 2004-11-02 | $10.18 | $10.18 | 438,400 | — | — |
| 2004-11-01 | $10.16 | $10.16 | 364,400 | — | — |
| 2004-10-29 | $9.89 | $9.89 | 534,400 | — | — |
| 2004-10-28 | $9.83 | $9.82 | 959,200 | — | — |
| 2004-10-27 | $10.12 | $10.12 | 309,200 | — | — |
| 2004-10-26 | $9.80 | $9.80 | 354,000 | — | — |
| 2004-10-25 | $9.68 | $9.68 | 224,400 | — | — |
| 2004-10-22 | $9.66 | $9.66 | 186,400 | — | — |
| 2004-10-21 | $9.68 | $9.68 | 211,200 | — | — |
| 2004-10-20 | $9.63 | $9.63 | 202,800 | — | — |
| 2004-10-19 | $9.59 | $9.59 | 170,800 | — | — |
| 2004-10-18 | $9.69 | $9.68 | 241,600 | — | — |
| 2004-10-15 | $9.66 | $9.65 | 214,000 | — | — |
| 2004-10-14 | $9.60 | $9.60 | 283,200 | — | — |
| 2004-10-13 | $9.75 | $9.75 | 415,200 | — | — |
| 2004-10-12 | $9.65 | $9.64 | 214,400 | — | — |
| 2004-10-11 | $9.64 | $9.64 | 190,400 | — | — |
| 2004-10-08 | $9.69 | $9.68 | 328,000 | — | — |
| 2004-10-07 | $9.85 | $9.85 | 501,200 | — | — |
| 2004-10-06 | $9.98 | $9.97 | 198,400 | — | — |
| 2004-10-05 | $9.77 | $9.77 | 478,400 | — | — |
| 2004-10-04 | $9.69 | $9.69 | 867,600 | — | — |
| 2004-10-01 | $9.67 | $9.67 | 532,800 | — | — |
| 2004-09-30 | $9.41 | $9.41 | 434,800 | — | — |
| 2004-09-29 | $9.47 | $9.47 | 379,600 | — | — |
| 2004-09-28 | $9.43 | $9.43 | 292,400 | — | — |
| 2004-09-27 | $9.51 | $9.51 | 428,800 | — | — |
| 2004-09-24 | $9.39 | $9.39 | 320,800 | — | — |
| 2004-09-23 | $9.49 | $9.48 | 363,200 | — | — |
| 2004-09-22 | $9.75 | $9.75 | 452,000 | — | — |
| 2004-09-21 | $9.74 | $9.74 | 318,400 | — | — |
| 2004-09-20 | $9.73 | $9.73 | 318,000 | — | — |
| 2004-09-17 | $9.81 | $9.80 | 260,400 | — | — |
| 2004-09-16 | $9.88 | $9.88 | 175,200 | — | — |
| 2004-09-15 | $9.82 | $9.82 | 216,800 | — | — |
| 2004-09-14 | $9.94 | $9.94 | 128,400 | — | — |
| 2004-09-13 | $10.01 | $10.01 | 360,000 | — | — |
| 2004-09-10 | $9.99 | $9.99 | 467,200 | — | — |
| 2004-09-09 | $10.06 | $10.06 | 576,000 | — | — |
| 2004-09-08 | $10.07 | $10.07 | 200,800 | — | — |
| 2004-09-07 | $10.24 | $10.24 | 186,800 | — | — |
| 2004-09-03 | $10.15 | $10.15 | 119,600 | — | — |
| 2004-09-02 | $10.11 | $10.11 | 230,000 | — | — |
| 2004-09-01 | $10.13 | $10.13 | 158,000 | — | — |
| 2004-08-31 | $10.15 | $10.15 | 149,600 | — | — |
| 2004-08-30 | $10.18 | $10.18 | 288,800 | — | — |
| 2004-08-27 | $10.23 | $10.22 | 328,400 | — | — |
| 2004-08-26 | $10.14 | $10.14 | 548,800 | — | — |
| 2004-08-25 | $10.10 | $10.09 | 415,600 | — | — |
| 2004-08-24 | $10.19 | $10.19 | 485,200 | — | — |
| 2004-08-23 | $10.16 | $10.16 | 381,200 | — | — |
| 2004-08-20 | $10.30 | $10.30 | 424,800 | — | — |
| 2004-08-19 | $10.26 | $10.26 | 513,600 | — | — |
| 2004-08-18 | $10.27 | $10.27 | 316,400 | — | — |
| 2004-08-17 | $10.32 | $10.32 | 360,400 | — | — |
| 2004-08-16 | $10.12 | $10.12 | 384,000 | — | — |
| 2004-08-13 | $10.05 | $10.04 | 271,600 | — | — |
| 2004-08-12 | $10.10 | $10.10 | 259,600 | — | — |
| 2004-08-11 | $10.32 | $10.32 | 329,200 | — | — |
| 2004-08-10 | $10.49 | $10.48 | 224,400 | — | — |
| 2004-08-09 | $10.25 | $10.25 | 170,000 | — | — |
| 2004-08-06 | $10.40 | $10.40 | 468,000 | — | — |
| 2004-08-05 | $10.55 | $10.55 | 449,600 | — | — |
| 2004-08-04 | $10.73 | $10.72 | 161,600 | — | — |
| 2004-08-03 | $10.72 | $10.72 | 298,800 | — | — |
| 2004-08-02 | $10.79 | $10.79 | 344,800 | — | — |
| 2004-07-30 | $10.82 | $10.82 | 239,600 | — | — |
| 2004-07-29 | $10.75 | $10.75 | 231,600 | — | — |
| 2004-07-28 | $10.55 | $10.55 | 506,400 | — | — |
| 2004-07-27 | $10.38 | $10.37 | 375,600 | — | — |
| 2004-07-26 | $10.38 | $10.38 | 517,600 | — | — |
| 2004-07-23 | $10.65 | $10.65 | 465,600 | — | — |
| 2004-07-22 | $10.80 | $10.80 | 1,523,200 | — | — |
| 2004-07-21 | $10.18 | $10.17 | 1,336,800 | — | — |
| 2004-07-20 | $10.48 | $10.47 | 324,800 | — | — |
| 2004-07-19 | $10.39 | $10.39 | 451,600 | — | — |
| 2004-07-16 | $10.43 | $10.42 | 168,400 | — | — |
| 2004-07-15 | $10.61 | $10.61 | 202,000 | — | — |
| 2004-07-14 | $10.53 | $10.53 | 216,400 | — | — |
| 2004-07-13 | $10.64 | $10.63 | 347,600 | — | — |
| 2004-07-12 | $10.47 | $10.47 | 539,200 | — | — |
| 2004-07-09 | $10.52 | $10.52 | 280,400 | — | — |
| 2004-07-08 | $10.52 | $10.52 | 495,200 | — | — |
| 2004-07-07 | $10.77 | $10.77 | 641,200 | — | — |
| 2004-07-06 | $10.77 | $10.77 | 558,400 | — | — |
| 2004-07-02 | $10.95 | $10.95 | 268,000 | — | — |
| 2004-07-01 | $10.95 | $10.95 | 533,200 | — | — |
| 2004-06-30 | $11.00 | $10.99 | 949,200 | — | — |
| 2004-06-29 | $11.03 | $11.02 | 842,000 | — | — |
| 2004-06-28 | $11.25 | $11.25 | 317,600 | — | — |
| 2004-06-25 | $11.34 | $11.34 | 263,200 | — | — |
| 2004-06-24 | $11.33 | $11.33 | 668,400 | — | — |
| 2004-06-23 | $11.15 | $11.15 | 370,000 | — | — |
| 2004-06-22 | $11.05 | $11.05 | 628,800 | — | — |
| 2004-06-21 | $11.11 | $11.11 | 514,000 | — | — |
| 2004-06-18 | $11.11 | $11.11 | 470,000 | — | — |
| 2004-06-17 | $11.12 | $11.12 | 462,400 | — | — |
| 2004-06-16 | $11.15 | $11.15 | 487,200 | — | — |
| 2004-06-15 | $11.15 | $11.14 | 368,800 | — | — |
| 2004-06-14 | $10.99 | $10.99 | 369,200 | — | — |
| 2004-06-10 | $10.99 | $10.99 | 387,600 | — | — |
| 2004-06-09 | $11.04 | $11.04 | 216,000 | — | — |
| 2004-06-08 | $11.03 | $11.03 | 190,000 | — | — |
| 2004-06-07 | $11.09 | $11.09 | 307,600 | — | — |
| 2004-06-04 | $10.78 | $10.78 | 264,000 | — | — |
| 2004-06-03 | $10.80 | $10.80 | 598,400 | — | — |
| 2004-06-02 | $10.98 | $10.97 | 505,600 | — | — |
| 2004-06-01 | $10.68 | $10.67 | 546,400 | — | — |
| 2004-05-28 | $10.60 | $10.59 | 445,600 | — | — |
| 2004-05-27 | $10.40 | $10.40 | 441,600 | — | — |
| 2004-05-26 | $10.25 | $10.25 | 350,400 | — | — |
| 2004-05-25 | $10.12 | $10.11 | 580,800 | — | — |
| 2004-05-24 | $9.90 | $9.90 | 425,600 | — | — |
| 2004-05-21 | $9.82 | $9.82 | 424,000 | — | — |
| 2004-05-20 | $9.67 | $9.67 | 238,000 | — | — |
| 2004-05-19 | $9.61 | $9.61 | 519,200 | — | — |
| 2004-05-18 | $9.61 | $9.61 | 301,600 | — | — |
| 2004-05-17 | $9.61 | $9.60 | 468,400 | — | — |
| 2004-05-14 | $9.86 | $9.86 | 466,400 | — | — |
| 2004-05-13 | $9.75 | $9.74 | 620,400 | — | — |
| 2004-05-12 | $9.70 | $9.69 | 829,200 | — | — |
| 2004-05-11 | $9.81 | $9.80 | 632,400 | — | — |
| 2004-05-10 | $9.78 | $9.77 | 959,600 | — | — |
| 2004-05-07 | $10.00 | $10.00 | 466,800 | — | — |
| 2004-05-06 | $10.35 | $10.35 | 264,000 | — | — |
| 2004-05-05 | $10.50 | $10.50 | 619,600 | — | — |
| 2004-05-04 | $10.44 | $10.44 | 350,000 | — | — |
| 2004-05-03 | $10.35 | $10.34 | 840,400 | — | — |
| 2004-04-30 | $10.23 | $10.22 | 1,693,600 | — | — |
| 2004-04-29 | $10.15 | $10.14 | 1,220,000 | — | — |
| 2004-04-28 | $10.02 | $10.01 | 529,200 | — | — |
| 2004-04-27 | $10.01 | $10.01 | 522,000 | — | — |
| 2004-04-26 | $9.83 | $9.83 | 432,400 | — | — |
| 2004-04-23 | $9.83 | $9.83 | 368,400 | — | — |
| 2004-04-22 | $9.84 | $9.84 | 304,800 | — | — |
| 2004-04-21 | $9.56 | $9.56 | 343,200 | — | — |
| 2004-04-20 | $9.50 | $9.50 | 322,400 | — | — |
| 2004-04-19 | $9.52 | $9.52 | 496,800 | — | — |
| 2004-04-16 | $9.55 | $9.55 | 355,600 | — | — |
| 2004-04-15 | $9.33 | $9.33 | 254,800 | — | — |
| 2004-04-14 | $9.30 | $9.30 | 436,000 | — | — |
| 2004-04-13 | $9.18 | $9.17 | 525,200 | — | — |
| 2004-04-12 | $9.39 | $9.39 | 399,200 | — | — |
| 2004-04-08 | $9.35 | $9.35 | 465,600 | — | — |
| 2004-04-07 | $9.38 | $9.37 | 466,000 | — | — |
| 2004-04-06 | $9.27 | $9.27 | 287,600 | — | — |
| 2004-04-05 | $9.18 | $9.17 | 529,200 | — | — |
| 2004-04-02 | $9.10 | $9.10 | 533,600 | — | — |
| 2004-04-01 | $9.46 | $9.46 | 663,600 | — | — |
| 2004-03-31 | $9.18 | $9.17 | 397,600 | — | — |
| 2004-03-30 | $9.23 | $9.22 | 631,200 | — | — |
| 2004-03-29 | $9.06 | $9.06 | 504,800 | — | — |
| 2004-03-26 | $9.00 | $9.00 | 382,000 | — | — |
| 2004-03-25 | $8.94 | $8.94 | 398,800 | — | — |
| 2004-03-24 | $8.62 | $8.61 | 284,400 | — | — |
| 2004-03-23 | $8.68 | $8.68 | 331,600 | — | — |
| 2004-03-22 | $8.74 | $8.74 | 409,600 | — | — |
| 2004-03-19 | $8.94 | $8.94 | 390,800 | — | — |
| 2004-03-18 | $9.00 | $9.00 | 550,400 | — | — |
| 2004-03-17 | $9.01 | $9.01 | 475,600 | — | — |
| 2004-03-16 | $8.95 | $8.94 | 954,400 | — | — |
| 2004-03-15 | $9.00 | $8.99 | 552,000 | — | — |
| 2004-03-12 | $9.20 | $9.20 | 343,600 | — | — |
| 2004-03-11 | $9.23 | $9.23 | 815,600 | — | — |
| 2004-03-10 | $9.33 | $9.33 | 280,800 | — | — |
| 2004-03-09 | $9.41 | $9.41 | 367,200 | — | — |
| 2004-03-08 | $9.63 | $9.63 | 352,800 | — | — |
| 2004-03-05 | $9.69 | $9.69 | 567,600 | — | — |
| 2004-03-04 | $9.59 | $9.59 | 352,000 | — | — |
| 2004-03-03 | $9.46 | $9.46 | 600,400 | — | — |
| 2004-03-02 | $9.41 | $9.41 | 896,800 | — | — |
| 2004-03-01 | $9.65 | $9.65 | 904,000 | — | — |
| 2004-02-27 | $9.36 | $9.36 | 4,301,600 | — | — |
| 2004-02-26 | $10.19 | $10.19 | 452,400 | — | — |
| 2004-02-25 | $10.03 | $10.03 | 453,200 | — | — |
| 2004-02-24 | $9.94 | $9.94 | 547,600 | — | — |
| 2004-02-23 | $9.93 | $9.93 | 658,000 | — | — |
| 2004-02-20 | $9.92 | $9.92 | 704,400 | — | — |
| 2004-02-19 | $10.10 | $10.10 | 407,200 | — | — |
| 2004-02-18 | $10.40 | $10.40 | 498,800 | — | — |
| 2004-02-17 | $10.31 | $10.31 | 203,200 | — | — |
| 2004-02-13 | $10.16 | $10.16 | 213,200 | — | — |
| 2004-02-12 | $10.23 | $10.23 | 158,000 | — | — |
| 2004-02-11 | $10.38 | $10.37 | 157,600 | — | — |
| 2004-02-10 | $10.32 | $10.31 | 199,200 | — | — |
| 2004-02-09 | $10.20 | $10.20 | 177,200 | — | — |
| 2004-02-06 | $10.26 | $10.26 | 420,000 | — | — |
| 2004-02-05 | $9.80 | $9.80 | 478,000 | — | — |
| 2004-02-04 | $9.82 | $9.82 | 772,800 | — | — |
| 2004-02-03 | $10.07 | $10.07 | 528,000 | — | — |
| 2004-02-02 | $10.15 | $10.15 | 484,800 | — | — |
| 2004-01-30 | $10.20 | $10.20 | 329,200 | — | — |
| 2004-01-29 | $10.28 | $10.28 | 915,600 | — | — |
| 2004-01-28 | $10.27 | $10.27 | 913,200 | — | — |
| 2004-01-27 | $10.75 | $10.75 | 557,600 | — | — |
| 2004-01-26 | $10.88 | $10.87 | 333,200 | — | — |
| 2004-01-23 | $11.05 | $11.05 | 345,200 | — | — |
| 2004-01-22 | $11.11 | $11.10 | 302,400 | — | — |
| 2004-01-21 | $11.16 | $11.16 | 747,200 | — | — |
| 2004-01-20 | $10.92 | $10.92 | 637,200 | — | — |
| 2004-01-16 | $11.07 | $11.07 | 136,400 | — | — |
| 2004-01-15 | $11.07 | $11.06 | 243,200 | — | — |
| 2004-01-14 | $11.07 | $11.07 | 343,600 | — | — |
| 2004-01-13 | $10.95 | $10.94 | 336,400 | — | — |
| 2004-01-12 | $11.01 | $11.00 | 410,000 | — | — |
| 2004-01-09 | $10.91 | $10.91 | 438,400 | — | — |
| 2004-01-08 | $11.04 | $11.03 | 445,600 | — | — |
| 2004-01-07 | $11.11 | $11.10 | 280,800 | — | — |
| 2004-01-06 | $11.18 | $11.17 | 475,600 | — | — |
| 2004-01-05 | $11.27 | $11.26 | 658,000 | — | — |
| 2004-01-02 | $10.96 | $10.96 | 389,600 | — | — |