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
- 1984-03-15 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 | $12.45 | $32.39 | 100,400 | — | — |
| 2004-12-30 | $12.27 | $31.92 | 84,000 | — | — |
| 2004-12-29 | $12.13 | $31.57 | 106,400 | — | — |
| 2004-12-28 | $12.34 | $32.11 | 65,600 | — | — |
| 2004-12-27 | $12.25 | $31.87 | 16,400 | — | — |
| 2004-12-23 | $12.09 | $31.47 | 84,400 | — | — |
| 2004-12-22 | $11.92 | $31.02 | 78,400 | — | — |
| 2004-12-21 | $12.03 | $31.30 | 82,000 | — | — |
| 2004-12-20 | $11.98 | $31.18 | 165,600 | — | — |
| 2004-12-17 | $11.88 | $30.91 | 133,600 | — | — |
| 2004-12-16 | $11.91 | $31.01 | 109,600 | — | — |
| 2004-12-15 | $12.01 | $31.25 | 138,400 | — | — |
| 2004-12-14 | $11.53 | $30.00 | 156,400 | — | — |
| 2004-12-13 | $11.39 | $29.65 | 250,000 | — | — |
| 2004-12-10 | $11.48 | $29.87 | 252,800 | — | — |
| 2004-12-09 | $11.58 | $30.13 | 84,800 | — | — |
| 2004-12-08 | $11.73 | $30.52 | 497,200 | — | — |
| 2004-12-07 | $11.75 | $30.57 | 137,200 | — | — |
| 2004-12-06 | $11.82 | $30.75 | 51,200 | — | — |
| 2004-12-03 | $11.93 | $31.04 | 139,600 | — | — |
| 2004-12-02 | $12.10 | $31.50 | 135,200 | — | — |
| 2004-12-01 | $12.06 | $31.39 | 95,200 | — | — |
| 2004-11-30 | $12.13 | $31.56 | 146,800 | — | — |
| 2004-11-29 | $11.94 | $31.08 | 133,200 | — | — |
| 2004-11-26 | $11.89 | $30.94 | 34,000 | — | — |
| 2004-11-24 | $11.79 | $30.69 | 90,800 | — | — |
| 2004-11-23 | $11.66 | $30.34 | 99,200 | — | — |
| 2004-11-22 | $11.64 | $30.29 | 80,400 | — | — |
| 2004-11-19 | $11.62 | $30.24 | 110,400 | — | — |
| 2004-11-18 | $11.23 | $29.22 | 395,600 | — | — |
| 2004-11-17 | $11.20 | $29.16 | 110,000 | — | — |
| 2004-11-16 | $11.05 | $28.75 | 54,000 | — | — |
| 2004-11-15 | $11.01 | $28.66 | 72,800 | — | — |
| 2004-11-12 | $11.02 | $28.69 | 39,200 | — | — |
| 2004-11-11 | $10.89 | $28.35 | 12,800 | — | — |
| 2004-11-10 | $10.74 | $27.95 | 30,400 | — | — |
| 2004-11-09 | $10.79 | $27.79 | 82,400 | — | — |
| 2004-11-08 | $10.85 | $27.93 | 169,600 | — | — |
| 2004-11-05 | $10.80 | $27.81 | 39,600 | — | — |
| 2004-11-04 | $10.68 | $27.50 | 92,400 | — | — |
| 2004-11-03 | $10.71 | $27.58 | 45,600 | — | — |
| 2004-11-02 | $10.60 | $27.30 | 216,400 | — | — |
| 2004-11-01 | $10.69 | $27.52 | 154,800 | — | — |
| 2004-10-29 | $10.85 | $27.95 | 135,200 | — | — |
| 2004-10-28 | $10.62 | $27.35 | 68,400 | — | — |
| 2004-10-27 | $10.50 | $27.03 | 170,800 | — | — |
| 2004-10-26 | $10.59 | $27.28 | 39,200 | — | — |
| 2004-10-25 | $10.56 | $27.18 | 55,200 | — | — |
| 2004-10-22 | $10.45 | $26.90 | 49,600 | — | — |
| 2004-10-21 | $10.43 | $26.87 | 70,400 | — | — |
| 2004-10-20 | $10.36 | $26.69 | 26,400 | — | — |
| 2004-10-19 | $10.28 | $26.47 | 27,200 | — | — |
| 2004-10-18 | $10.31 | $26.56 | 42,400 | — | — |
| 2004-10-15 | $10.41 | $26.81 | 303,600 | — | — |
| 2004-10-14 | $10.48 | $26.98 | 289,600 | — | — |
| 2004-10-13 | $10.45 | $26.92 | 117,600 | — | — |
| 2004-10-12 | $10.32 | $26.57 | 108,400 | — | — |
| 2004-10-11 | $10.32 | $26.57 | 5,600 | — | — |
| 2004-10-08 | $10.28 | $26.47 | 129,600 | — | — |
| 2004-10-07 | $10.22 | $26.32 | 134,000 | — | — |
| 2004-10-06 | $10.29 | $26.49 | 97,200 | — | — |
| 2004-10-05 | $10.33 | $26.60 | 194,800 | — | — |
| 2004-10-04 | $10.47 | $26.96 | 112,400 | — | — |
| 2004-10-01 | $10.49 | $27.01 | 91,200 | — | — |
| 2004-09-30 | $10.41 | $26.81 | 50,000 | — | — |
| 2004-09-29 | $10.14 | $26.11 | 34,800 | — | — |
| 2004-09-28 | $10.17 | $26.18 | 38,400 | — | — |
| 2004-09-27 | $10.05 | $25.88 | 42,000 | — | — |
| 2004-09-24 | $10.30 | $26.51 | 46,800 | — | — |
| 2004-09-23 | $10.20 | $26.27 | 38,400 | — | — |
| 2004-09-22 | $10.33 | $26.59 | 53,600 | — | — |
| 2004-09-21 | $10.30 | $26.52 | 286,400 | — | — |
| 2004-09-20 | $10.13 | $26.07 | 63,200 | — | — |
| 2004-09-17 | $10.17 | $26.18 | 31,200 | — | — |
| 2004-09-16 | $10.18 | $26.22 | 23,600 | — | — |
| 2004-09-15 | $10.03 | $25.82 | 17,600 | — | — |
| 2004-09-14 | $10.12 | $26.05 | 41,200 | — | — |
| 2004-09-13 | $10.18 | $26.22 | 53,600 | — | — |
| 2004-09-10 | $10.15 | $26.14 | 23,600 | — | — |
| 2004-09-09 | $10.14 | $26.10 | 44,800 | — | — |
| 2004-09-08 | $10.18 | $26.20 | 36,400 | — | — |
| 2004-09-07 | $10.16 | $26.15 | 72,800 | — | — |
| 2004-09-03 | $10.02 | $25.79 | 77,600 | — | — |
| 2004-09-02 | $10.01 | $25.78 | 36,400 | — | — |
| 2004-09-01 | $10.04 | $25.84 | 47,200 | — | — |
| 2004-08-31 | $9.94 | $25.59 | 127,200 | — | — |
| 2004-08-30 | $9.67 | $24.89 | 18,800 | — | — |
| 2004-08-27 | $9.70 | $24.99 | 24,000 | — | — |
| 2004-08-26 | $9.69 | $24.94 | 66,800 | — | — |
| 2004-08-25 | $9.67 | $24.90 | 45,600 | — | — |
| 2004-08-24 | $9.70 | $24.99 | 27,200 | — | — |
| 2004-08-23 | $9.62 | $24.78 | 68,800 | — | — |
| 2004-08-20 | $9.89 | $25.46 | 55,200 | — | — |
| 2004-08-19 | $9.97 | $25.67 | 60,800 | — | — |
| 2004-08-18 | $9.77 | $25.17 | 38,400 | — | — |
| 2004-08-17 | $9.98 | $25.69 | 24,800 | — | — |
| 2004-08-16 | $9.89 | $25.47 | 26,000 | — | — |
| 2004-08-13 | $9.93 | $25.56 | 28,400 | — | — |
| 2004-08-12 | $9.72 | $25.03 | 27,600 | — | — |
| 2004-08-11 | $9.93 | $25.27 | 50,400 | — | — |
| 2004-08-10 | $9.76 | $24.84 | 43,200 | — | — |
| 2004-08-09 | $9.65 | $24.55 | 26,800 | — | — |
| 2004-08-06 | $9.48 | $24.13 | 30,800 | — | — |
| 2004-08-05 | $9.48 | $24.13 | 18,800 | — | — |
| 2004-08-04 | $9.59 | $24.40 | 13,200 | — | — |
| 2004-08-03 | $9.56 | $24.33 | 14,000 | — | — |
| 2004-08-02 | $9.46 | $24.07 | 2,400 | — | — |
| 2004-07-30 | $9.46 | $24.08 | 74,800 | — | — |
| 2004-07-29 | $9.52 | $24.23 | 112,400 | — | — |
| 2004-07-28 | $9.37 | $23.84 | 37,200 | — | — |
| 2004-07-27 | $9.29 | $23.64 | 20,800 | — | — |
| 2004-07-26 | $9.24 | $23.51 | 42,400 | — | — |
| 2004-07-23 | $9.36 | $23.83 | 81,600 | — | — |
| 2004-07-22 | $9.40 | $23.93 | 170,400 | — | — |
| 2004-07-21 | $9.35 | $23.81 | 90,800 | — | — |
| 2004-07-20 | $9.34 | $23.77 | 52,400 | — | — |
| 2004-07-19 | $9.32 | $23.71 | 54,800 | — | — |
| 2004-07-16 | $9.11 | $23.18 | 29,200 | — | — |
| 2004-07-15 | $9.12 | $23.21 | 10,000 | — | — |
| 2004-07-14 | $9.26 | $23.58 | 2,800 | — | — |
| 2004-07-13 | $9.24 | $23.53 | 44,400 | — | — |
| 2004-07-12 | $9.28 | $23.61 | 14,000 | — | — |
| 2004-07-09 | $9.40 | $23.92 | 76,000 | — | — |
| 2004-07-08 | $9.36 | $23.81 | 31,200 | — | — |
| 2004-07-07 | $9.38 | $23.88 | 80,400 | — | — |
| 2004-07-06 | $9.37 | $23.84 | 64,000 | — | — |
| 2004-07-02 | $9.27 | $23.60 | 18,800 | — | — |
| 2004-07-01 | $9.19 | $23.39 | 4,800 | — | — |
| 2004-06-30 | $9.15 | $23.28 | 15,200 | — | — |
| 2004-06-29 | $9.11 | $23.18 | 33,600 | — | — |
| 2004-06-28 | $9.08 | $23.10 | 19,600 | — | — |
| 2004-06-25 | $9.13 | $23.25 | 23,200 | — | — |
| 2004-06-24 | $9.30 | $23.67 | 74,400 | — | — |
| 2004-06-23 | $9.14 | $23.27 | 14,400 | — | — |
| 2004-06-22 | $9.13 | $23.23 | 86,800 | — | — |
| 2004-06-21 | $9.10 | $23.17 | 17,200 | — | — |
| 2004-06-18 | $9.16 | $23.30 | 34,400 | — | — |
| 2004-06-17 | $8.94 | $22.76 | 60,400 | — | — |
| 2004-06-16 | $9.08 | $23.10 | 36,400 | — | — |
| 2004-06-15 | $8.94 | $22.75 | 73,200 | — | — |
| 2004-06-14 | $8.85 | $22.51 | 30,800 | — | — |
| 2004-06-10 | $8.96 | $22.81 | 70,000 | — | — |
| 2004-06-09 | $8.87 | $22.58 | 234,400 | — | — |
| 2004-06-08 | $9.00 | $22.90 | 277,600 | — | — |
| 2004-06-07 | $9.25 | $23.54 | 36,800 | — | — |
| 2004-06-04 | $9.12 | $23.22 | 40,800 | — | — |
| 2004-06-03 | $8.97 | $22.83 | 24,000 | — | — |
| 2004-06-02 | $8.88 | $22.60 | 38,400 | — | — |
| 2004-06-01 | $9.03 | $22.97 | 60,400 | — | — |
| 2004-05-28 | $9.14 | $23.26 | 30,800 | — | — |
| 2004-05-27 | $9.35 | $23.79 | 18,000 | — | — |
| 2004-05-26 | $9.28 | $23.61 | 29,600 | — | — |
| 2004-05-25 | $9.20 | $23.42 | 59,600 | — | — |
| 2004-05-24 | $9.24 | $23.52 | 21,200 | — | — |
| 2004-05-21 | $9.20 | $23.41 | 20,800 | — | — |
| 2004-05-20 | $9.07 | $23.09 | 21,200 | — | — |
| 2004-05-19 | $9.07 | $23.07 | 20,400 | — | — |
| 2004-05-18 | $9.10 | $23.15 | 18,000 | — | — |
| 2004-05-17 | $9.13 | $23.25 | 52,400 | — | — |
| 2004-05-14 | $9.31 | $23.70 | 22,000 | — | — |
| 2004-05-13 | $9.36 | $23.83 | 20,400 | — | — |
| 2004-05-12 | $9.50 | $23.90 | 28,400 | — | — |
| 2004-05-11 | $9.49 | $23.86 | 45,600 | — | — |
| 2004-05-10 | $9.32 | $23.43 | 62,800 | — | — |
| 2004-05-07 | $9.48 | $23.83 | 76,800 | — | — |
| 2004-05-06 | $9.62 | $24.18 | 66,000 | — | — |
| 2004-05-05 | $9.48 | $23.83 | 35,200 | — | — |
| 2004-05-04 | $9.49 | $23.87 | 90,800 | — | — |
| 2004-05-03 | $9.24 | $23.24 | 52,400 | — | — |
| 2004-04-30 | $9.11 | $22.92 | 73,600 | — | — |
| 2004-04-29 | $9.18 | $23.08 | 73,200 | — | — |
| 2004-04-28 | $8.92 | $22.42 | 169,200 | — | — |
| 2004-04-27 | $9.22 | $23.17 | 309,200 | — | — |
| 2004-04-26 | $9.32 | $23.44 | 20,000 | — | — |
| 2004-04-23 | $9.30 | $23.38 | 36,000 | — | — |
| 2004-04-22 | $9.36 | $23.54 | 17,600 | — | — |
| 2004-04-21 | $9.33 | $23.45 | 16,800 | — | — |
| 2004-04-20 | $9.29 | $23.36 | 36,400 | — | — |
| 2004-04-19 | $9.36 | $23.53 | 38,000 | — | — |
| 2004-04-16 | $9.32 | $23.44 | 58,400 | — | — |
| 2004-04-15 | $9.43 | $23.71 | 73,200 | — | — |
| 2004-04-14 | $9.51 | $23.90 | 78,800 | — | — |
| 2004-04-13 | $9.86 | $24.79 | 31,200 | — | — |
| 2004-04-12 | $10.00 | $25.15 | 77,600 | — | — |
| 2004-04-08 | $10.07 | $25.33 | 26,000 | — | — |
| 2004-04-07 | $10.31 | $25.93 | 36,000 | — | — |
| 2004-04-06 | $10.27 | $25.81 | 22,800 | — | — |
| 2004-04-05 | $10.21 | $25.66 | 72,400 | — | — |
| 2004-04-02 | $10.15 | $25.53 | 123,200 | — | — |
| 2004-04-01 | $10.15 | $25.51 | 77,600 | — | — |
| 2004-03-31 | $10.17 | $25.58 | 46,800 | — | — |
| 2004-03-30 | $10.29 | $25.86 | 70,000 | — | — |
| 2004-03-29 | $10.31 | $25.93 | 76,400 | — | — |
| 2004-03-26 | $10.28 | $25.85 | 107,200 | — | — |
| 2004-03-25 | $10.26 | $25.81 | 33,600 | — | — |
| 2004-03-24 | $10.10 | $25.39 | 56,000 | — | — |
| 2004-03-23 | $10.25 | $25.76 | 229,200 | — | — |
| 2004-03-22 | $10.23 | $25.71 | 152,800 | — | — |
| 2004-03-19 | $10.26 | $25.81 | 19,600 | — | — |
| 2004-03-18 | $10.31 | $25.92 | 33,200 | — | — |
| 2004-03-17 | $10.25 | $25.78 | 84,400 | — | — |
| 2004-03-16 | $10.07 | $25.32 | 47,600 | — | — |
| 2004-03-15 | $9.87 | $24.81 | 44,000 | — | — |
| 2004-03-12 | $9.89 | $24.87 | 62,400 | — | — |
| 2004-03-11 | $10.14 | $25.50 | 43,600 | — | — |
| 2004-03-10 | $10.23 | $25.71 | 64,800 | — | — |
| 2004-03-09 | $10.25 | $25.77 | 76,400 | — | — |
| 2004-03-08 | $10.05 | $25.27 | 24,800 | — | — |
| 2004-03-05 | $10.03 | $25.22 | 26,400 | — | — |
| 2004-03-04 | $9.95 | $25.01 | 34,800 | — | — |
| 2004-03-03 | $9.89 | $24.88 | 32,000 | — | — |
| 2004-03-02 | $9.72 | $24.45 | 65,600 | — | — |
| 2004-03-01 | $9.69 | $24.36 | 54,800 | — | — |
| 2004-02-27 | $9.72 | $24.44 | 152,800 | — | — |
| 2004-02-26 | $9.50 | $23.88 | 42,000 | — | — |
| 2004-02-25 | $9.51 | $23.90 | 86,000 | — | — |
| 2004-02-24 | $9.57 | $24.05 | 183,200 | — | — |
| 2004-02-23 | $9.52 | $23.95 | 71,600 | — | — |
| 2004-02-20 | $9.52 | $23.93 | 54,000 | — | — |
| 2004-02-19 | $9.60 | $24.14 | 52,800 | — | — |
| 2004-02-18 | $9.63 | $24.21 | 25,600 | — | — |
| 2004-02-17 | $9.78 | $24.58 | 22,400 | — | — |
| 2004-02-13 | $9.63 | $24.22 | 38,400 | — | — |
| 2004-02-12 | $9.60 | $24.13 | 39,600 | — | — |
| 2004-02-11 | $9.66 | $24.30 | 66,000 | — | — |
| 2004-02-10 | $9.70 | $24.11 | 72,400 | — | — |
| 2004-02-09 | $9.70 | $24.11 | 34,400 | — | — |
| 2004-02-06 | $9.62 | $23.89 | 32,000 | — | — |
| 2004-02-05 | $9.47 | $23.53 | 16,800 | — | — |
| 2004-02-04 | $9.51 | $23.64 | 13,200 | — | — |
| 2004-02-03 | $9.57 | $23.78 | 38,400 | — | — |
| 2004-02-02 | $9.67 | $24.03 | 30,800 | — | — |
| 2004-01-30 | $9.62 | $23.89 | 58,800 | — | — |
| 2004-01-29 | $9.73 | $24.18 | 42,800 | — | — |
| 2004-01-28 | $9.88 | $24.55 | 23,600 | — | — |
| 2004-01-27 | $10.08 | $25.04 | 50,000 | — | — |
| 2004-01-26 | $10.00 | $24.86 | 24,800 | — | — |
| 2004-01-23 | $9.99 | $24.83 | 40,400 | — | — |
| 2004-01-22 | $10.14 | $25.19 | 24,800 | — | — |
| 2004-01-21 | $10.08 | $25.04 | 72,000 | — | — |
| 2004-01-20 | $10.25 | $25.47 | 24,800 | — | — |
| 2004-01-16 | $10.36 | $25.74 | 30,400 | — | — |
| 2004-01-15 | $10.40 | $25.85 | 12,800 | — | — |
| 2004-01-14 | $10.37 | $25.76 | 16,400 | — | — |
| 2004-01-13 | $10.50 | $26.08 | 11,200 | — | — |
| 2004-01-12 | $10.50 | $26.10 | 8,000 | — | — |
| 2004-01-09 | $10.56 | $26.24 | 29,600 | — | — |
| 2004-01-08 | $10.45 | $25.98 | 20,400 | — | — |
| 2004-01-07 | $10.41 | $25.86 | 26,000 | — | — |
| 2004-01-06 | $10.43 | $25.91 | 51,600 | — | — |
| 2004-01-05 | $10.45 | $25.96 | 65,200 | — | — |
| 2004-01-02 | $10.48 | $26.05 | 36,400 | — | — |