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
- 1992-09-11 to 2026-08-27
- 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 |
|---|---|---|---|
| 2004-12-31 | $8.60 | $8.60 | 110,100 |
| 2004-12-30 | $8.80 | $8.80 | 128,400 |
| 2004-12-29 | $9.04 | $9.04 | 313,900 |
| 2004-12-28 | $9.34 | $9.34 | 713,000 |
| 2004-12-27 | $8.15 | $8.15 | 72,600 |
| 2004-12-23 | $8.22 | $8.22 | 88,300 |
| 2004-12-22 | $8.03 | $8.03 | 94,600 |
| 2004-12-21 | $8.13 | $8.13 | 53,000 |
| 2004-12-20 | $8.11 | $8.11 | 61,200 |
| 2004-12-17 | $8.33 | $8.33 | 57,200 |
| 2004-12-16 | $8.27 | $8.27 | 125,900 |
| 2004-12-15 | $8.51 | $8.51 | 170,200 |
| 2004-12-14 | $8.80 | $8.80 | 207,100 |
| 2004-12-13 | $8.18 | $8.18 | 81,100 |
| 2004-12-10 | $8.09 | $8.09 | 93,300 |
| 2004-12-09 | $8.33 | $8.33 | 97,500 |
| 2004-12-08 | $8.43 | $8.43 | 155,600 |
| 2004-12-07 | $8.62 | $8.62 | 253,200 |
| 2004-12-06 | $9.47 | $9.47 | 556,600 |
| 2004-12-03 | $9.05 | $9.05 | 466,700 |
| 2004-12-02 | $7.85 | $7.85 | 320,400 |
| 2004-12-01 | $8.25 | $8.25 | 209,200 |
| 2004-11-30 | $8.59 | $8.59 | 113,900 |
| 2004-11-29 | $8.80 | $8.80 | 155,000 |
| 2004-11-26 | $8.99 | $8.99 | 70,000 |
| 2004-11-24 | $8.63 | $8.63 | 365,000 |
| 2004-11-23 | $9.25 | $9.25 | 428,300 |
| 2004-11-22 | $9.91 | $9.91 | 141,300 |
| 2004-11-19 | $9.75 | $9.75 | 158,300 |
| 2004-11-18 | $9.92 | $9.92 | 187,800 |
| 2004-11-17 | $9.80 | $9.80 | 169,900 |
| 2004-11-16 | $9.90 | $9.90 | 221,100 |
| 2004-11-15 | $10.40 | $10.40 | 321,400 |
| 2004-11-12 | $10.74 | $10.74 | 108,400 |
| 2004-11-11 | $10.82 | $10.82 | 98,200 |
| 2004-11-10 | $10.45 | $10.45 | 170,300 |
| 2004-11-09 | $10.26 | $10.26 | 147,500 |
| 2004-11-08 | $10.50 | $10.50 | 160,900 |
| 2004-11-05 | $10.93 | $10.93 | 176,200 |
| 2004-11-04 | $11.12 | $11.12 | 425,900 |
| 2004-11-03 | $10.57 | $10.57 | 388,400 |
| 2004-11-02 | $9.68 | $9.68 | 74,300 |
| 2004-11-01 | $9.64 | $9.64 | 67,500 |
| 2004-10-29 | $9.80 | $9.80 | 114,000 |
| 2004-10-28 | $9.93 | $9.93 | 74,600 |
| 2004-10-27 | $10.10 | $10.10 | 105,200 |
| 2004-10-26 | $9.81 | $9.81 | 89,800 |
| 2004-10-25 | $9.89 | $9.89 | 220,400 |
| 2004-10-22 | $9.60 | $9.60 | 133,000 |
| 2004-10-21 | $10.23 | $10.23 | 147,400 |
| 2004-10-20 | $10.03 | $10.03 | 227,900 |
| 2004-10-19 | $9.87 | $9.87 | 335,900 |
| 2004-10-18 | $10.95 | $10.95 | 147,700 |
| 2004-10-15 | $11.10 | $11.10 | 355,200 |
| 2004-10-14 | $11.19 | $11.19 | 409,100 |
| 2004-10-13 | $12.25 | $12.25 | 155,700 |
| 2004-10-12 | $12.64 | $12.64 | 161,600 |
| 2004-10-11 | $12.90 | $12.90 | 410,800 |
| 2004-10-08 | $12.16 | $12.16 | 218,700 |
| 2004-10-07 | $12.75 | $12.75 | 331,900 |
| 2004-10-06 | $13.08 | $13.08 | 701,600 |
| 2004-10-05 | $13.37 | $13.37 | 945,200 |
| 2004-10-04 | $11.99 | $11.99 | 271,100 |
| 2004-10-01 | $11.85 | $11.85 | 366,800 |
| 2004-09-30 | $12.02 | $12.02 | 449,200 |
| 2004-09-29 | $12.20 | $12.20 | 967,000 |
| 2004-09-28 | $13.37 | $13.37 | 853,600 |
| 2004-09-27 | $11.96 | $11.96 | 992,700 |
| 2004-09-24 | $13.24 | $13.24 | 518,400 |
| 2004-09-23 | $13.99 | $13.99 | 981,200 |
| 2004-09-22 | $14.61 | $14.61 | 614,800 |
| 2004-09-21 | $14.55 | $14.55 | 1,270,600 |
| 2004-09-20 | $14.37 | $14.37 | 1,317,100 |
| 2004-09-17 | $14.12 | $14.12 | 1,597,600 |
| 2004-09-16 | $12.38 | $12.38 | 643,500 |
| 2004-09-15 | $12.84 | $12.84 | 1,140,200 |
| 2004-09-14 | $13.71 | $13.71 | 2,618,400 |
| 2004-09-13 | $11.30 | $11.30 | 1,383,300 |
| 2004-09-10 | $9.90 | $9.90 | 281,200 |
| 2004-09-09 | $10.06 | $10.06 | 238,900 |
| 2004-09-08 | $10.39 | $10.39 | 253,200 |
| 2004-09-07 | $10.48 | $10.48 | 610,900 |
| 2004-09-03 | $10.36 | $10.36 | 523,200 |
| 2004-09-02 | $10.48 | $10.48 | 1,393,200 |
| 2004-09-01 | $8.90 | $8.90 | 220,200 |
| 2004-08-31 | $9.12 | $9.12 | 142,000 |
| 2004-08-30 | $9.50 | $9.50 | 276,500 |
| 2004-08-27 | $9.41 | $9.41 | 398,700 |
| 2004-08-26 | $9.77 | $9.77 | 563,000 |
| 2004-08-25 | $9.68 | $9.68 | 1,793,100 |
| 2004-08-24 | $8.68 | $8.68 | 845,200 |
| 2004-08-23 | $9.32 | $9.32 | 2,034,000 |
| 2004-08-20 | $6.59 | $6.59 | 99,700 |
| 2004-08-19 | $6.39 | $6.39 | 97,700 |
| 2004-08-18 | $6.46 | $6.46 | 142,800 |
| 2004-08-17 | $6.19 | $6.19 | 121,300 |
| 2004-08-16 | $6.37 | $6.37 | 95,900 |
| 2004-08-13 | $6.40 | $6.40 | 95,600 |
| 2004-08-12 | $6.33 | $6.33 | 98,100 |
| 2004-08-11 | $6.59 | $6.59 | 207,400 |
| 2004-08-10 | $6.12 | $6.12 | 248,600 |
| 2004-08-09 | $6.59 | $6.59 | 143,500 |
| 2004-08-06 | $6.88 | $6.88 | 208,800 |
| 2004-08-05 | $7.46 | $7.46 | 196,200 |
| 2004-08-04 | $7.93 | $7.93 | 114,700 |
| 2004-08-03 | $8.13 | $8.13 | 64,200 |
| 2004-08-02 | $8.14 | $8.14 | 121,400 |
| 2004-07-30 | $8.00 | $8.00 | 161,100 |
| 2004-07-29 | $7.89 | $7.89 | 165,500 |
| 2004-07-28 | $7.85 | $7.85 | 145,600 |
| 2004-07-27 | $7.98 | $7.98 | 679,900 |
| 2004-07-26 | $8.77 | $8.77 | 247,200 |
| 2004-07-23 | $9.40 | $9.40 | 84,300 |
| 2004-07-22 | $9.40 | $9.40 | 196,700 |
| 2004-07-21 | $9.92 | $9.92 | 193,900 |
| 2004-07-20 | $10.51 | $10.51 | 190,500 |
| 2004-07-19 | $9.52 | $9.52 | 255,300 |
| 2004-07-16 | $10.26 | $10.26 | 120,600 |
| 2004-07-15 | $10.28 | $10.28 | 122,200 |
| 2004-07-14 | $10.01 | $10.01 | 158,300 |
| 2004-07-13 | $10.31 | $10.31 | 346,800 |
| 2004-07-12 | $10.52 | $10.52 | 390,800 |
| 2004-07-09 | $10.04 | $10.04 | 341,400 |
| 2004-07-08 | $10.46 | $10.46 | 712,500 |
| 2004-07-07 | $11.95 | $11.95 | 1,363,900 |
| 2004-07-06 | $11.42 | $11.42 | 1,084,400 |
| 2004-07-02 | $9.15 | $9.15 | 163,700 |
| 2004-07-01 | $9.48 | $9.48 | 172,900 |
| 2004-06-30 | $9.69 | $9.69 | 194,700 |
| 2004-06-29 | $9.56 | $9.56 | 191,900 |
| 2004-06-28 | $9.44 | $9.44 | 307,100 |
| 2004-06-25 | $9.70 | $9.70 | 444,800 |
| 2004-06-24 | $10.06 | $10.06 | 617,200 |
| 2004-06-23 | $10.34 | $10.34 | 709,800 |
| 2004-06-22 | $9.10 | $9.10 | 232,400 |
| 2004-06-21 | $9.20 | $9.20 | 663,600 |
| 2004-06-18 | $9.80 | $9.80 | 582,600 |
| 2004-06-17 | $10.61 | $10.61 | 238,000 |
| 2004-06-16 | $11.07 | $11.07 | 316,100 |
| 2004-06-15 | $11.35 | $11.35 | 212,300 |
| 2004-06-14 | $11.58 | $11.58 | 211,300 |
| 2004-06-10 | $12.34 | $12.34 | 358,200 |
| 2004-06-09 | $12.91 | $12.91 | 516,400 |
| 2004-06-08 | $11.95 | $11.95 | 557,400 |
| 2004-06-07 | $11.29 | $11.29 | 564,600 |
| 2004-06-04 | $12.28 | $12.28 | 591,800 |
| 2004-06-03 | $13.21 | $13.21 | 134,900 |
| 2004-06-02 | $13.40 | $13.40 | 181,800 |
| 2004-06-01 | $13.33 | $13.33 | 423,500 |
| 2004-05-28 | $13.62 | $13.62 | 282,800 |
| 2004-05-27 | $13.86 | $13.86 | 458,200 |
| 2004-05-26 | $13.95 | $13.95 | 361,300 |
| 2004-05-25 | $13.61 | $13.61 | 817,600 |
| 2004-05-24 | $13.20 | $13.20 | 1,564,200 |
| 2004-05-21 | $15.84 | $15.84 | 338,100 |
| 2004-05-20 | $16.26 | $16.26 | 1,012,000 |
| 2004-05-19 | $17.38 | $17.38 | 567,500 |
| 2004-05-18 | $17.75 | $17.75 | 743,800 |
| 2004-05-17 | $17.61 | $17.61 | 1,584,000 |
| 2004-05-14 | $20.58 | $20.58 | 199,000 |
| 2004-05-13 | $20.82 | $20.82 | 465,600 |
| 2004-05-12 | $21.00 | $21.00 | 860,800 |
| 2004-05-11 | $21.00 | $21.00 | 744,600 |
| 2004-05-10 | $19.55 | $19.55 | 1,065,500 |
| 2004-05-07 | $19.03 | $19.03 | 473,800 |
| 2004-05-06 | $19.05 | $19.05 | 741,200 |
| 2004-05-05 | $20.08 | $20.08 | 578,000 |
| 2004-05-04 | $19.40 | $19.40 | 597,100 |
| 2004-05-03 | $18.29 | $18.29 | 1,559,400 |
| 2004-04-30 | $16.30 | $16.30 | 1,055,400 |
| 2004-04-29 | $19.75 | $19.75 | 761,900 |
| 2004-04-28 | $21.30 | $21.30 | 647,600 |
| 2004-04-27 | $22.45 | $22.45 | 877,900 |
| 2004-04-26 | $21.81 | $21.81 | 780,200 |
| 2004-04-23 | $20.20 | $20.20 | 433,900 |
| 2004-04-22 | $19.73 | $19.73 | 1,445,300 |
| 2004-04-21 | $21.40 | $21.40 | 1,446,300 |
| 2004-04-20 | $20.84 | $20.84 | 1,221,200 |
| 2004-04-19 | $23.21 | $23.21 | 1,097,600 |
| 2004-04-16 | $25.93 | $25.93 | 324,000 |
| 2004-04-15 | $25.83 | $25.83 | 509,900 |
| 2004-04-14 | $25.28 | $25.28 | 589,800 |
| 2004-04-13 | $26.40 | $26.40 | 1,310,200 |
| 2004-04-12 | $26.33 | $26.33 | 1,375,400 |
| 2004-04-08 | $23.73 | $23.73 | 536,700 |
| 2004-04-07 | $23.25 | $23.25 | 628,900 |
| 2004-04-06 | $23.39 | $23.39 | 873,600 |
| 2004-04-05 | $24.18 | $24.18 | 1,084,400 |
| 2004-04-02 | $21.56 | $21.56 | 935,100 |
| 2004-04-01 | $20.57 | $20.57 | 2,721,900 |
| 2004-03-31 | $22.61 | $22.61 | 913,900 |
| 2004-03-30 | $21.21 | $21.21 | 688,700 |
| 2004-03-29 | $21.05 | $21.05 | 1,578,000 |
| 2004-03-26 | $19.10 | $19.10 | 894,100 |
| 2004-03-25 | $17.81 | $17.81 | 831,600 |
| 2004-03-24 | $16.92 | $16.92 | 456,200 |
| 2004-03-23 | $17.15 | $17.15 | 1,000,100 |
| 2004-03-22 | $17.27 | $17.27 | 1,347,200 |
| 2004-03-19 | $15.85 | $15.85 | 767,500 |
| 2004-03-18 | $16.36 | $16.36 | 2,040,900 |
| 2004-03-17 | $19.16 | $19.16 | 2,774,600 |
| 2004-03-16 | $16.35 | $16.35 | 1,395,400 |
| 2004-03-15 | $15.28 | $15.28 | 1,212,200 |
| 2004-03-12 | $16.75 | $16.75 | 1,895,500 |
| 2004-03-11 | $17.76 | $17.76 | 1,402,100 |
| 2004-03-10 | $20.51 | $20.51 | 1,113,500 |
| 2004-03-09 | $19.55 | $19.55 | 1,544,200 |
| 2004-03-08 | $22.30 | $22.30 | 3,856,600 |
| 2004-03-05 | $18.95 | $18.95 | 1,397,400 |
| 2004-03-04 | $16.67 | $16.67 | 1,586,100 |
| 2004-03-03 | $17.64 | $17.64 | 2,547,000 |
| 2004-03-02 | $14.50 | $14.50 | 794,600 |
| 2004-03-01 | $13.90 | $13.90 | 1,704,900 |
| 2004-02-27 | $11.55 | $11.55 | 601,900 |
| 2004-02-26 | $10.89 | $10.89 | 310,000 |
| 2004-02-25 | $10.25 | $10.25 | 178,500 |
| 2004-02-24 | $10.24 | $10.24 | 211,200 |
| 2004-02-23 | $10.40 | $10.40 | 563,500 |
| 2004-02-20 | $10.06 | $10.06 | 146,800 |
| 2004-02-19 | $10.02 | $10.02 | 75,700 |
| 2004-02-18 | $10.23 | $10.23 | 106,800 |
| 2004-02-17 | $10.29 | $10.29 | 267,600 |
| 2004-02-13 | $9.83 | $9.83 | 180,600 |
| 2004-02-12 | $9.40 | $9.40 | 134,900 |
| 2004-02-11 | $9.78 | $9.78 | 866,600 |
| 2004-02-10 | $8.36 | $8.36 | 103,200 |
| 2004-02-09 | $7.51 | $7.51 | 10,500 |
| 2004-02-06 | $7.17 | $7.17 | 9,300 |
| 2004-02-05 | $7.09 | $7.09 | 9,600 |
| 2004-02-04 | $7.03 | $7.03 | 13,400 |
| 2004-02-03 | $6.95 | $6.95 | 12,000 |
| 2004-02-02 | $7.20 | $7.20 | 2,400 |
| 2004-01-30 | $7.06 | $7.06 | 14,800 |
| 2004-01-29 | $7.20 | $7.20 | 24,900 |
| 2004-01-28 | $7.98 | $7.98 | 12,100 |
| 2004-01-27 | $7.90 | $7.90 | 5,200 |
| 2004-01-26 | $7.86 | $7.86 | 15,000 |
| 2004-01-23 | $7.87 | $7.87 | 20,700 |
| 2004-01-22 | $8.01 | $8.01 | 32,700 |
| 2004-01-21 | $7.83 | $7.83 | 30,100 |
| 2004-01-20 | $7.70 | $7.70 | 60,500 |
| 2004-01-16 | $7.33 | $7.33 | 46,400 |
| 2004-01-15 | $6.89 | $6.89 | 5,700 |
| 2004-01-14 | $6.81 | $6.81 | 8,800 |
| 2004-01-13 | $6.95 | $6.95 | 8,400 |
| 2004-01-12 | $6.65 | $6.65 | 40,000 |
| 2004-01-09 | $7.03 | $7.03 | 32,400 |
| 2004-01-08 | $7.35 | $7.35 | 74,300 |
| 2004-01-07 | $6.97 | $6.97 | 20,900 |
| 2004-01-06 | $6.88 | $6.88 | 83,500 |
| 2004-01-05 | $6.71 | $6.71 | 16,300 |
| 2004-01-02 | $6.74 | $6.74 | 27,200 |