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
- 2000-07-11 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 | $9.95 | $9.95 | 97,600 | — | — |
| 2004-12-30 | $9.89 | $9.89 | 148,600 | — | — |
| 2004-12-29 | $9.88 | $9.88 | 168,400 | — | — |
| 2004-12-28 | $9.85 | $9.85 | 203,700 | — | — |
| 2004-12-27 | $9.55 | $9.55 | 222,000 | — | — |
| 2004-12-23 | $9.77 | $9.77 | 146,500 | — | — |
| 2004-12-22 | $9.66 | $9.66 | 162,400 | — | — |
| 2004-12-21 | $9.53 | $9.53 | 180,700 | — | — |
| 2004-12-20 | $9.38 | $9.38 | 354,700 | — | — |
| 2004-12-17 | $9.86 | $9.86 | 445,300 | — | — |
| 2004-12-16 | $10.08 | $10.08 | 331,200 | — | — |
| 2004-12-15 | $10.37 | $10.37 | 289,200 | — | — |
| 2004-12-14 | $10.18 | $10.18 | 247,300 | — | — |
| 2004-12-13 | $9.99 | $9.99 | 271,900 | — | — |
| 2004-12-10 | $9.79 | $9.79 | 325,200 | — | — |
| 2004-12-09 | $9.49 | $9.49 | 558,100 | — | — |
| 2004-12-08 | $10.13 | $10.13 | 207,800 | — | — |
| 2004-12-07 | $10.25 | $10.25 | 359,500 | — | — |
| 2004-12-06 | $10.39 | $10.39 | 186,300 | — | — |
| 2004-12-03 | $10.41 | $10.41 | 279,800 | — | — |
| 2004-12-02 | $10.37 | $10.37 | 360,800 | — | — |
| 2004-12-01 | $10.40 | $10.40 | 403,400 | — | — |
| 2004-11-30 | $9.78 | $9.78 | 166,900 | — | — |
| 2004-11-29 | $9.99 | $9.99 | 247,000 | — | — |
| 2004-11-26 | $9.91 | $9.91 | 60,100 | — | — |
| 2004-11-24 | $9.84 | $9.84 | 138,700 | — | — |
| 2004-11-23 | $9.66 | $9.66 | 210,600 | — | — |
| 2004-11-22 | $9.71 | $9.71 | 249,100 | — | — |
| 2004-11-19 | $9.53 | $9.53 | 161,500 | — | — |
| 2004-11-18 | $9.81 | $9.81 | 454,600 | — | — |
| 2004-11-17 | $9.79 | $9.79 | 638,400 | — | — |
| 2004-11-16 | $9.57 | $9.57 | 296,800 | — | — |
| 2004-11-15 | $9.75 | $9.75 | 387,200 | — | — |
| 2004-11-12 | $9.48 | $9.48 | 317,000 | — | — |
| 2004-11-11 | $9.57 | $9.57 | 231,500 | — | — |
| 2004-11-10 | $9.32 | $9.32 | 275,700 | — | — |
| 2004-11-09 | $9.60 | $9.60 | 297,100 | — | — |
| 2004-11-08 | $9.71 | $9.71 | 192,000 | — | — |
| 2004-11-05 | $9.68 | $9.68 | 134,400 | — | — |
| 2004-11-04 | $9.41 | $9.41 | 225,900 | — | — |
| 2004-11-03 | $9.53 | $9.53 | 277,600 | — | — |
| 2004-11-02 | $9.54 | $9.54 | 183,400 | — | — |
| 2004-11-01 | $9.46 | $9.46 | 182,100 | — | — |
| 2004-10-29 | $9.26 | $9.26 | 204,600 | — | — |
| 2004-10-28 | $9.34 | $9.34 | 94,600 | — | — |
| 2004-10-27 | $9.27 | $9.27 | 214,300 | — | — |
| 2004-10-26 | $8.95 | $8.95 | 262,000 | — | — |
| 2004-10-25 | $9.20 | $9.20 | 399,200 | — | — |
| 2004-10-22 | $8.78 | $8.78 | 368,100 | — | — |
| 2004-10-21 | $9.11 | $9.11 | 277,700 | — | — |
| 2004-10-20 | $8.80 | $8.80 | 205,300 | — | — |
| 2004-10-19 | $8.43 | $8.43 | 143,400 | — | — |
| 2004-10-18 | $8.52 | $8.52 | 392,200 | — | — |
| 2004-10-15 | $8.37 | $8.37 | 303,600 | — | — |
| 2004-10-14 | $8.26 | $8.26 | 314,200 | — | — |
| 2004-10-13 | $8.49 | $8.49 | 233,900 | — | — |
| 2004-10-12 | $8.57 | $8.57 | 335,600 | — | — |
| 2004-10-11 | $8.66 | $8.66 | 373,700 | — | — |
| 2004-10-08 | $8.61 | $8.61 | 398,200 | — | — |
| 2004-10-07 | $8.75 | $8.75 | 370,200 | — | — |
| 2004-10-06 | $9.01 | $9.01 | 343,100 | — | — |
| 2004-10-05 | $9.41 | $9.41 | 688,700 | — | — |
| 2004-10-04 | $9.03 | $9.03 | 597,800 | — | — |
| 2004-10-01 | $9.21 | $9.21 | 808,800 | — | — |
| 2004-09-30 | $8.34 | $8.34 | 1,773,300 | — | — |
| 2004-09-29 | $8.07 | $8.07 | 745,700 | — | — |
| 2004-09-28 | $7.94 | $7.94 | 277,800 | — | — |
| 2004-09-27 | $7.86 | $7.86 | 374,600 | — | — |
| 2004-09-24 | $8.00 | $8.00 | 597,000 | — | — |
| 2004-09-23 | $8.25 | $8.25 | 424,700 | — | — |
| 2004-09-22 | $8.39 | $8.39 | 442,800 | — | — |
| 2004-09-21 | $8.55 | $8.55 | 485,700 | — | — |
| 2004-09-20 | $8.54 | $8.54 | 697,000 | — | — |
| 2004-09-17 | $8.69 | $8.69 | 415,800 | — | — |
| 2004-09-16 | $8.85 | $8.85 | 351,000 | — | — |
| 2004-09-15 | $8.59 | $8.59 | 331,800 | — | — |
| 2004-09-14 | $8.92 | $8.92 | 476,300 | — | — |
| 2004-09-13 | $8.62 | $8.62 | 377,500 | — | — |
| 2004-09-10 | $8.12 | $8.12 | 203,300 | — | — |
| 2004-09-09 | $7.97 | $7.97 | 425,600 | — | — |
| 2004-09-08 | $7.75 | $7.75 | 141,100 | — | — |
| 2004-09-07 | $7.80 | $7.80 | 371,900 | — | — |
| 2004-09-03 | $7.67 | $7.67 | 422,500 | — | — |
| 2004-09-02 | $8.26 | $8.26 | 141,600 | — | — |
| 2004-09-01 | $8.07 | $8.07 | 414,200 | — | — |
| 2004-08-31 | $7.96 | $7.96 | 295,100 | — | — |
| 2004-08-30 | $8.11 | $8.11 | 205,100 | — | — |
| 2004-08-27 | $8.20 | $8.20 | 141,600 | — | — |
| 2004-08-26 | $8.06 | $8.06 | 298,600 | — | — |
| 2004-08-25 | $8.42 | $8.42 | 208,100 | — | — |
| 2004-08-24 | $8.39 | $8.39 | 107,100 | — | — |
| 2004-08-23 | $8.56 | $8.56 | 172,500 | — | — |
| 2004-08-20 | $8.33 | $8.33 | 311,000 | — | — |
| 2004-08-19 | $8.24 | $8.24 | 245,600 | — | — |
| 2004-08-18 | $8.42 | $8.42 | 161,200 | — | — |
| 2004-08-17 | $8.20 | $8.20 | 297,800 | — | — |
| 2004-08-16 | $7.93 | $7.93 | 165,200 | — | — |
| 2004-08-13 | $7.85 | $7.85 | 416,300 | — | — |
| 2004-08-12 | $7.84 | $7.84 | 283,700 | — | — |
| 2004-08-11 | $8.07 | $8.07 | 1,344,800 | — | — |
| 2004-08-10 | $8.59 | $8.59 | 644,400 | — | — |
| 2004-08-09 | $8.15 | $8.15 | 227,400 | — | — |
| 2004-08-06 | $8.20 | $8.20 | 328,900 | — | — |
| 2004-08-05 | $8.70 | $8.70 | 228,500 | — | — |
| 2004-08-04 | $8.83 | $8.83 | 196,500 | — | — |
| 2004-08-03 | $8.77 | $8.77 | 232,700 | — | — |
| 2004-08-02 | $9.10 | $9.10 | 431,700 | — | — |
| 2004-07-30 | $8.90 | $8.90 | 138,100 | — | — |
| 2004-07-29 | $8.85 | $8.85 | 345,700 | — | — |
| 2004-07-28 | $8.46 | $8.46 | 404,500 | — | — |
| 2004-07-27 | $8.80 | $8.80 | 377,300 | — | — |
| 2004-07-26 | $8.79 | $8.79 | 293,200 | — | — |
| 2004-07-23 | $8.65 | $8.65 | 248,400 | — | — |
| 2004-07-22 | $9.22 | $9.22 | 460,000 | — | — |
| 2004-07-21 | $8.60 | $8.60 | 528,100 | — | — |
| 2004-07-20 | $9.42 | $9.42 | 306,800 | — | — |
| 2004-07-19 | $9.22 | $9.22 | 428,500 | — | — |
| 2004-07-16 | $9.15 | $9.15 | 581,000 | — | — |
| 2004-07-15 | $9.52 | $9.52 | 380,500 | — | — |
| 2004-07-14 | $9.43 | $9.43 | 379,400 | — | — |
| 2004-07-13 | $9.80 | $9.80 | 314,700 | — | — |
| 2004-07-12 | $9.84 | $9.84 | 474,400 | — | — |
| 2004-07-09 | $10.21 | $10.21 | 196,100 | — | — |
| 2004-07-08 | $10.03 | $10.03 | 467,900 | — | — |
| 2004-07-07 | $10.07 | $10.07 | 489,500 | — | — |
| 2004-07-06 | $10.09 | $10.09 | 481,600 | — | — |
| 2004-07-02 | $10.68 | $10.68 | 564,100 | — | — |
| 2004-07-01 | $10.95 | $10.95 | 452,200 | — | — |
| 2004-06-30 | $11.57 | $11.57 | 351,300 | — | — |
| 2004-06-29 | $11.26 | $11.26 | 382,000 | — | — |
| 2004-06-28 | $10.81 | $10.81 | 298,900 | — | — |
| 2004-06-25 | $10.92 | $10.92 | 936,700 | — | — |
| 2004-06-24 | $10.92 | $10.92 | 450,800 | — | — |
| 2004-06-23 | $11.20 | $11.20 | 461,100 | — | — |
| 2004-06-22 | $11.21 | $11.21 | 933,200 | — | — |
| 2004-06-21 | $10.70 | $10.70 | 354,100 | — | — |
| 2004-06-18 | $10.71 | $10.71 | 676,200 | — | — |
| 2004-06-17 | $10.61 | $10.61 | 501,200 | — | — |
| 2004-06-16 | $10.96 | $10.96 | 406,600 | — | — |
| 2004-06-15 | $11.13 | $11.13 | 310,600 | — | — |
| 2004-06-14 | $10.84 | $10.84 | 428,600 | — | — |
| 2004-06-10 | $11.44 | $11.44 | 244,900 | — | — |
| 2004-06-09 | $11.40 | $11.40 | 391,500 | — | — |
| 2004-06-08 | $11.79 | $11.79 | 649,100 | — | — |
| 2004-06-07 | $11.42 | $11.42 | 238,000 | — | — |
| 2004-06-04 | $11.03 | $11.03 | 425,500 | — | — |
| 2004-06-03 | $10.78 | $10.78 | 205,300 | — | — |
| 2004-06-02 | $11.25 | $11.25 | 289,100 | — | — |
| 2004-06-01 | $11.49 | $11.49 | 397,200 | — | — |
| 2004-05-28 | $11.35 | $11.35 | 338,600 | — | — |
| 2004-05-27 | $11.23 | $11.23 | 597,800 | — | — |
| 2004-05-26 | $11.00 | $11.00 | 555,000 | — | — |
| 2004-05-25 | $11.05 | $11.05 | 575,300 | — | — |
| 2004-05-24 | $10.77 | $10.77 | 260,800 | — | — |
| 2004-05-21 | $10.86 | $10.86 | 161,200 | — | — |
| 2004-05-20 | $10.72 | $10.72 | 253,400 | — | — |
| 2004-05-19 | $10.72 | $10.72 | 312,500 | — | — |
| 2004-05-18 | $10.80 | $10.80 | 330,500 | — | — |
| 2004-05-17 | $10.52 | $10.52 | 384,700 | — | — |
| 2004-05-14 | $10.84 | $10.84 | 253,500 | — | — |
| 2004-05-13 | $11.01 | $11.01 | 476,200 | — | — |
| 2004-05-12 | $11.05 | $11.05 | 498,300 | — | — |
| 2004-05-11 | $11.02 | $11.02 | 374,900 | — | — |
| 2004-05-10 | $10.52 | $10.52 | 578,400 | — | — |
| 2004-05-07 | $10.84 | $10.84 | 894,700 | — | — |
| 2004-05-06 | $10.74 | $10.74 | 270,500 | — | — |
| 2004-05-05 | $10.86 | $10.86 | 708,900 | — | — |
| 2004-05-04 | $10.68 | $10.68 | 507,900 | — | — |
| 2004-05-03 | $10.38 | $10.38 | 777,300 | — | — |
| 2004-04-30 | $10.19 | $10.19 | 816,100 | — | — |
| 2004-04-29 | $10.37 | $10.37 | 691,400 | — | — |
| 2004-04-28 | $10.67 | $10.67 | 568,700 | — | — |
| 2004-04-27 | $10.95 | $10.95 | 429,100 | — | — |
| 2004-04-26 | $10.88 | $10.88 | 717,100 | — | — |
| 2004-04-23 | $11.05 | $11.05 | 684,000 | — | — |
| 2004-04-22 | $11.15 | $11.15 | 892,000 | — | — |
| 2004-04-21 | $11.12 | $11.12 | 712,700 | — | — |
| 2004-04-20 | $11.12 | $11.12 | 476,200 | — | — |
| 2004-04-19 | $11.60 | $11.60 | 814,600 | — | — |
| 2004-04-16 | $11.24 | $11.24 | 1,061,100 | — | — |
| 2004-04-15 | $12.04 | $12.04 | 618,000 | — | — |
| 2004-04-14 | $12.49 | $12.49 | 761,000 | — | — |
| 2004-04-13 | $12.58 | $12.58 | 663,900 | — | — |
| 2004-04-12 | $13.30 | $13.30 | 277,100 | — | — |
| 2004-04-08 | $13.27 | $13.27 | 404,000 | — | — |
| 2004-04-07 | $13.16 | $13.16 | 254,300 | — | — |
| 2004-04-06 | $13.18 | $13.18 | 322,600 | — | — |
| 2004-04-05 | $13.38 | $13.38 | 517,000 | — | — |
| 2004-04-02 | $13.18 | $13.18 | 395,500 | — | — |
| 2004-04-01 | $12.77 | $12.77 | 467,300 | — | — |
| 2004-03-31 | $12.70 | $12.70 | 462,700 | — | — |
| 2004-03-30 | $12.64 | $12.64 | 323,400 | — | — |
| 2004-03-29 | $12.75 | $12.75 | 460,700 | — | — |
| 2004-03-26 | $12.53 | $12.53 | 352,800 | — | — |
| 2004-03-25 | $12.59 | $12.59 | 509,500 | — | — |
| 2004-03-24 | $12.08 | $12.08 | 484,000 | — | — |
| 2004-03-23 | $11.86 | $11.86 | 433,300 | — | — |
| 2004-03-22 | $11.90 | $11.90 | 515,900 | — | — |
| 2004-03-19 | $12.08 | $12.08 | 693,200 | — | — |
| 2004-03-18 | $11.95 | $11.95 | 1,684,100 | — | — |
| 2004-03-17 | $11.93 | $11.93 | 653,600 | — | — |
| 2004-03-16 | $11.44 | $11.44 | 620,500 | — | — |
| 2004-03-15 | $11.50 | $11.50 | 401,700 | — | — |
| 2004-03-12 | $11.81 | $11.81 | 382,200 | — | — |
| 2004-03-11 | $11.50 | $11.50 | 482,200 | — | — |
| 2004-03-10 | $11.54 | $11.54 | 973,300 | — | — |
| 2004-03-09 | $11.38 | $11.38 | 868,700 | — | — |
| 2004-03-08 | $11.86 | $11.86 | 382,500 | — | — |
| 2004-03-05 | $12.42 | $12.42 | 394,100 | — | — |
| 2004-03-04 | $12.60 | $12.60 | 320,900 | — | — |
| 2004-03-03 | $12.43 | $12.43 | 481,800 | — | — |
| 2004-03-02 | $12.45 | $12.45 | 574,000 | — | — |
| 2004-03-01 | $12.44 | $12.44 | 354,100 | — | — |
| 2004-02-27 | $12.15 | $12.15 | 529,700 | — | — |
| 2004-02-26 | $12.18 | $12.18 | 857,100 | — | — |
| 2004-02-25 | $12.07 | $12.07 | 410,900 | — | — |
| 2004-02-24 | $11.74 | $11.74 | 460,800 | — | — |
| 2004-02-23 | $11.46 | $11.46 | 467,400 | — | — |
| 2004-02-20 | $11.87 | $11.87 | 1,005,500 | — | — |
| 2004-02-19 | $11.96 | $11.96 | 1,106,500 | — | — |
| 2004-02-18 | $12.06 | $12.06 | 867,900 | — | — |
| 2004-02-17 | $11.74 | $11.74 | 1,173,300 | — | — |
| 2004-02-13 | $11.60 | $11.60 | 1,336,200 | — | — |
| 2004-02-12 | $11.92 | $11.92 | 1,206,800 | — | — |
| 2004-02-11 | $12.22 | $12.22 | 1,183,000 | — | — |
| 2004-02-10 | $11.89 | $11.89 | 825,400 | — | — |
| 2004-02-09 | $12.06 | $12.06 | 702,300 | — | — |
| 2004-02-06 | $12.42 | $12.42 | 507,700 | — | — |
| 2004-02-05 | $11.89 | $11.89 | 649,700 | — | — |
| 2004-02-04 | $11.69 | $11.69 | 1,171,200 | — | — |
| 2004-02-03 | $12.19 | $12.19 | 510,200 | — | — |
| 2004-02-02 | $12.77 | $12.77 | 309,300 | — | — |
| 2004-01-30 | $12.76 | $12.76 | 333,700 | — | — |
| 2004-01-29 | $12.54 | $12.54 | 522,800 | — | — |
| 2004-01-28 | $12.53 | $12.53 | 606,200 | — | — |
| 2004-01-27 | $12.70 | $12.70 | 1,177,500 | — | — |
| 2004-01-26 | $13.75 | $13.75 | 165,800 | — | — |
| 2004-01-23 | $13.53 | $13.53 | 381,400 | — | — |
| 2004-01-22 | $13.91 | $13.91 | 338,500 | — | — |
| 2004-01-21 | $14.22 | $14.22 | 612,000 | — | — |
| 2004-01-20 | $14.50 | $14.50 | 617,800 | — | — |
| 2004-01-16 | $14.70 | $14.70 | 725,600 | — | — |
| 2004-01-15 | $14.55 | $14.55 | 1,044,300 | — | — |
| 2004-01-14 | $13.59 | $13.59 | 701,000 | — | — |
| 2004-01-13 | $13.95 | $13.95 | 960,300 | — | — |
| 2004-01-12 | $14.50 | $14.50 | 601,300 | — | — |
| 2004-01-09 | $14.20 | $14.20 | 1,098,600 | — | — |
| 2004-01-08 | $13.80 | $13.80 | 609,800 | — | — |
| 2004-01-07 | $13.62 | $13.62 | 328,600 | — | — |
| 2004-01-06 | $13.50 | $13.50 | 512,200 | — | — |
| 2004-01-05 | $13.52 | $13.52 | 491,300 | — | — |
| 2004-01-02 | $12.89 | $12.89 | 205,800 | — | — |