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
- 2000-04-17 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 | $9.50 | $9.50 | 210,600 | — | — |
| 2004-12-30 | $9.53 | $9.53 | 114,200 | — | — |
| 2004-12-29 | $9.62 | $9.62 | 195,700 | — | — |
| 2004-12-28 | $9.74 | $9.74 | 243,100 | — | — |
| 2004-12-27 | $9.55 | $9.55 | 193,900 | — | — |
| 2004-12-23 | $9.52 | $9.52 | 216,900 | — | — |
| 2004-12-22 | $9.49 | $9.49 | 175,700 | — | — |
| 2004-12-21 | $9.40 | $9.40 | 181,200 | — | — |
| 2004-12-20 | $9.29 | $9.29 | 196,800 | — | — |
| 2004-12-17 | $9.34 | $9.34 | 374,200 | — | — |
| 2004-12-16 | $9.25 | $9.25 | 471,400 | — | — |
| 2004-12-15 | $9.41 | $9.41 | 283,000 | — | — |
| 2004-12-14 | $9.30 | $9.30 | 255,500 | — | — |
| 2004-12-13 | $9.07 | $9.07 | 284,500 | — | — |
| 2004-12-10 | $8.92 | $8.92 | 169,000 | — | — |
| 2004-12-09 | $8.98 | $8.98 | 189,400 | — | — |
| 2004-12-08 | $8.95 | $8.95 | 273,900 | — | — |
| 2004-12-07 | $8.70 | $8.70 | 311,800 | — | — |
| 2004-12-06 | $8.92 | $8.92 | 477,700 | — | — |
| 2004-12-03 | $8.62 | $8.62 | 182,100 | — | — |
| 2004-12-02 | $8.87 | $8.87 | 625,200 | — | — |
| 2004-12-01 | $8.74 | $8.74 | 402,400 | — | — |
| 2004-11-30 | $8.97 | $8.97 | 388,200 | — | — |
| 2004-11-29 | $8.73 | $8.73 | 209,800 | — | — |
| 2004-11-26 | $8.69 | $8.69 | 76,500 | — | — |
| 2004-11-24 | $8.75 | $8.75 | 153,700 | — | — |
| 2004-11-23 | $8.80 | $8.80 | 321,600 | — | — |
| 2004-11-22 | $8.80 | $8.80 | 361,200 | — | — |
| 2004-11-19 | $8.53 | $8.53 | 243,500 | — | — |
| 2004-11-18 | $8.69 | $8.69 | 286,900 | — | — |
| 2004-11-17 | $9.04 | $9.04 | 269,800 | — | — |
| 2004-11-16 | $8.93 | $8.93 | 304,900 | — | — |
| 2004-11-15 | $9.25 | $9.25 | 400,100 | — | — |
| 2004-11-12 | $9.12 | $9.12 | 242,000 | — | — |
| 2004-11-11 | $9.00 | $9.00 | 195,200 | — | — |
| 2004-11-10 | $8.97 | $8.97 | 277,600 | — | — |
| 2004-11-09 | $8.92 | $8.92 | 528,400 | — | — |
| 2004-11-08 | $8.93 | $8.93 | 189,600 | — | — |
| 2004-11-05 | $8.89 | $8.89 | 248,200 | — | — |
| 2004-11-04 | $8.91 | $8.91 | 407,800 | — | — |
| 2004-11-03 | $8.80 | $8.80 | 296,000 | — | — |
| 2004-11-02 | $8.59 | $8.59 | 333,800 | — | — |
| 2004-11-01 | $8.86 | $8.86 | 1,086,300 | — | — |
| 2004-10-29 | $8.90 | $8.90 | 568,400 | — | — |
| 2004-10-28 | $8.76 | $8.76 | 245,200 | — | — |
| 2004-10-27 | $8.90 | $8.90 | 398,800 | — | — |
| 2004-10-26 | $8.90 | $8.90 | 194,600 | — | — |
| 2004-10-25 | $8.56 | $8.56 | 189,000 | — | — |
| 2004-10-22 | $8.37 | $8.37 | 241,400 | — | — |
| 2004-10-21 | $8.58 | $8.58 | 140,600 | — | — |
| 2004-10-20 | $8.58 | $8.58 | 324,800 | — | — |
| 2004-10-19 | $8.59 | $8.59 | 290,400 | — | — |
| 2004-10-18 | $8.37 | $8.37 | 223,800 | — | — |
| 2004-10-15 | $8.23 | $8.23 | 237,300 | — | — |
| 2004-10-14 | $8.07 | $8.07 | 168,400 | — | — |
| 2004-10-13 | $8.18 | $8.18 | 152,700 | — | — |
| 2004-10-12 | $8.43 | $8.43 | 118,500 | — | — |
| 2004-10-11 | $8.70 | $8.70 | 103,200 | — | — |
| 2004-10-08 | $8.35 | $8.35 | 276,000 | — | — |
| 2004-10-07 | $8.47 | $8.47 | 285,600 | — | — |
| 2004-10-06 | $9.10 | $9.10 | 259,400 | — | — |
| 2004-10-05 | $8.68 | $8.68 | 266,200 | — | — |
| 2004-10-04 | $8.82 | $8.82 | 244,900 | — | — |
| 2004-10-01 | $8.60 | $8.60 | 355,400 | — | — |
| 2004-09-30 | $8.06 | $8.06 | 193,100 | — | — |
| 2004-09-29 | $8.15 | $8.15 | 373,600 | — | — |
| 2004-09-28 | $8.12 | $8.12 | 180,900 | — | — |
| 2004-09-27 | $7.77 | $7.77 | 469,600 | — | — |
| 2004-09-24 | $8.05 | $8.05 | 124,600 | — | — |
| 2004-09-23 | $8.15 | $8.15 | 154,400 | — | — |
| 2004-09-22 | $8.22 | $8.22 | 534,500 | — | — |
| 2004-09-21 | $9.04 | $9.04 | 195,000 | — | — |
| 2004-09-20 | $8.85 | $8.85 | 250,200 | — | — |
| 2004-09-17 | $8.84 | $8.84 | 413,700 | — | — |
| 2004-09-16 | $8.77 | $8.77 | 205,200 | — | — |
| 2004-09-15 | $8.27 | $8.27 | 166,800 | — | — |
| 2004-09-14 | $8.34 | $8.34 | 232,100 | — | — |
| 2004-09-13 | $8.45 | $8.45 | 227,000 | — | — |
| 2004-09-10 | $8.18 | $8.18 | 163,200 | — | — |
| 2004-09-09 | $8.00 | $8.00 | 217,300 | — | — |
| 2004-09-08 | $7.75 | $7.75 | 102,300 | — | — |
| 2004-09-07 | $7.95 | $7.95 | 181,600 | — | — |
| 2004-09-03 | $7.86 | $7.86 | 122,100 | — | — |
| 2004-09-02 | $8.02 | $8.02 | 417,400 | — | — |
| 2004-09-01 | $8.04 | $8.04 | 421,300 | — | — |
| 2004-08-31 | $7.80 | $7.80 | 671,000 | — | — |
| 2004-08-30 | $7.15 | $7.15 | 168,700 | — | — |
| 2004-08-27 | $7.75 | $7.75 | 134,000 | — | — |
| 2004-08-26 | $7.36 | $7.36 | 190,000 | — | — |
| 2004-08-25 | $7.62 | $7.62 | 225,600 | — | — |
| 2004-08-24 | $7.34 | $7.34 | 182,800 | — | — |
| 2004-08-23 | $7.73 | $7.73 | 208,200 | — | — |
| 2004-08-20 | $8.00 | $8.00 | 177,600 | — | — |
| 2004-08-19 | $7.55 | $7.55 | 167,000 | — | — |
| 2004-08-18 | $8.05 | $8.05 | 210,000 | — | — |
| 2004-08-17 | $7.38 | $7.38 | 390,600 | — | — |
| 2004-08-16 | $7.17 | $7.17 | 263,700 | — | — |
| 2004-08-13 | $6.55 | $6.55 | 118,700 | — | — |
| 2004-08-12 | $6.75 | $6.75 | 346,400 | — | — |
| 2004-08-11 | $6.79 | $6.79 | 559,100 | — | — |
| 2004-08-10 | $6.80 | $6.80 | 257,200 | — | — |
| 2004-08-09 | $6.12 | $6.12 | 359,300 | — | — |
| 2004-08-06 | $6.56 | $6.56 | 651,500 | — | — |
| 2004-08-05 | $7.16 | $7.16 | 192,300 | — | — |
| 2004-08-04 | $7.33 | $7.33 | 153,200 | — | — |
| 2004-08-03 | $7.25 | $7.25 | 417,300 | — | — |
| 2004-08-02 | $7.65 | $7.65 | 226,800 | — | — |
| 2004-07-30 | $7.92 | $7.92 | 238,000 | — | — |
| 2004-07-29 | $7.96 | $7.96 | 244,100 | — | — |
| 2004-07-28 | $7.88 | $7.88 | 429,600 | — | — |
| 2004-07-27 | $7.70 | $7.70 | 489,800 | — | — |
| 2004-07-26 | $7.27 | $7.27 | 212,300 | — | — |
| 2004-07-23 | $7.33 | $7.33 | 215,800 | — | — |
| 2004-07-22 | $7.80 | $7.80 | 371,900 | — | — |
| 2004-07-21 | $7.43 | $7.43 | 309,600 | — | — |
| 2004-07-20 | $8.12 | $8.12 | 399,600 | — | — |
| 2004-07-19 | $7.56 | $7.56 | 350,600 | — | — |
| 2004-07-16 | $7.81 | $7.81 | 348,800 | — | — |
| 2004-07-15 | $8.04 | $8.04 | 254,000 | — | — |
| 2004-07-14 | $8.13 | $8.13 | 292,900 | — | — |
| 2004-07-13 | $8.19 | $8.19 | 271,900 | — | — |
| 2004-07-12 | $8.24 | $8.24 | 302,100 | — | — |
| 2004-07-09 | $8.44 | $8.44 | 518,300 | — | — |
| 2004-07-08 | $8.42 | $8.42 | 431,000 | — | — |
| 2004-07-07 | $9.00 | $9.00 | 293,500 | — | — |
| 2004-07-06 | $9.23 | $9.23 | 410,200 | — | — |
| 2004-07-02 | $9.67 | $9.67 | 261,700 | — | — |
| 2004-07-01 | $9.47 | $9.47 | 397,300 | — | — |
| 2004-06-30 | $10.09 | $10.09 | 718,800 | — | — |
| 2004-06-29 | $10.05 | $10.05 | 523,600 | — | — |
| 2004-06-28 | $9.50 | $9.50 | 321,200 | — | — |
| 2004-06-25 | $9.92 | $9.92 | 826,000 | — | — |
| 2004-06-24 | $9.54 | $9.54 | 466,600 | — | — |
| 2004-06-23 | $9.35 | $9.35 | 402,200 | — | — |
| 2004-06-22 | $8.69 | $8.69 | 295,900 | — | — |
| 2004-06-21 | $8.78 | $8.78 | 304,000 | — | — |
| 2004-06-18 | $8.57 | $8.57 | 347,100 | — | — |
| 2004-06-17 | $8.65 | $8.65 | 294,600 | — | — |
| 2004-06-16 | $8.78 | $8.78 | 308,700 | — | — |
| 2004-06-15 | $8.50 | $8.50 | 343,400 | — | — |
| 2004-06-14 | $8.49 | $8.49 | 274,400 | — | — |
| 2004-06-10 | $8.38 | $8.38 | 317,000 | — | — |
| 2004-06-09 | $8.30 | $8.30 | 429,200 | — | — |
| 2004-06-08 | $8.99 | $8.99 | 227,400 | — | — |
| 2004-06-07 | $9.11 | $9.11 | 179,400 | — | — |
| 2004-06-04 | $9.05 | $9.05 | 154,700 | — | — |
| 2004-06-03 | $9.03 | $9.03 | 212,600 | — | — |
| 2004-06-02 | $9.14 | $9.14 | 194,900 | — | — |
| 2004-06-01 | $8.98 | $8.98 | 313,500 | — | — |
| 2004-05-28 | $9.21 | $9.21 | 98,100 | — | — |
| 2004-05-27 | $9.17 | $9.17 | 200,600 | — | — |
| 2004-05-26 | $9.36 | $9.36 | 183,600 | — | — |
| 2004-05-25 | $9.30 | $9.30 | 282,300 | — | — |
| 2004-05-24 | $9.09 | $9.09 | 328,600 | — | — |
| 2004-05-21 | $9.15 | $9.15 | 311,400 | — | — |
| 2004-05-20 | $9.02 | $9.02 | 226,700 | — | — |
| 2004-05-19 | $9.05 | $9.05 | 376,600 | — | — |
| 2004-05-18 | $9.04 | $9.04 | 283,200 | — | — |
| 2004-05-17 | $8.86 | $8.86 | 445,400 | — | — |
| 2004-05-14 | $9.01 | $9.01 | 406,600 | — | — |
| 2004-05-13 | $9.13 | $9.13 | 361,700 | — | — |
| 2004-05-12 | $9.31 | $9.31 | 530,700 | — | — |
| 2004-05-11 | $9.44 | $9.44 | 466,100 | — | — |
| 2004-05-10 | $9.27 | $9.27 | 655,900 | — | — |
| 2004-05-07 | $9.47 | $9.47 | 796,400 | — | — |
| 2004-05-06 | $9.72 | $9.72 | 402,800 | — | — |
| 2004-05-05 | $10.00 | $10.00 | 413,900 | — | — |
| 2004-05-04 | $9.86 | $9.86 | 420,200 | — | — |
| 2004-05-03 | $9.76 | $9.76 | 730,300 | — | — |
| 2004-04-30 | $9.09 | $9.09 | 456,500 | — | — |
| 2004-04-29 | $9.85 | $9.85 | 586,300 | — | — |
| 2004-04-28 | $9.93 | $9.93 | 580,000 | — | — |
| 2004-04-27 | $10.22 | $10.22 | 509,600 | — | — |
| 2004-04-26 | $9.98 | $9.98 | 354,000 | — | — |
| 2004-04-23 | $9.66 | $9.66 | 242,100 | — | — |
| 2004-04-22 | $9.73 | $9.73 | 541,000 | — | — |
| 2004-04-21 | $9.55 | $9.55 | 255,300 | — | — |
| 2004-04-20 | $9.13 | $9.13 | 480,600 | — | — |
| 2004-04-19 | $9.67 | $9.67 | 664,100 | — | — |
| 2004-04-16 | $9.22 | $9.22 | 244,100 | — | — |
| 2004-04-15 | $8.87 | $8.87 | 276,100 | — | — |
| 2004-04-14 | $8.74 | $8.74 | 165,300 | — | — |
| 2004-04-13 | $8.83 | $8.83 | 261,000 | — | — |
| 2004-04-12 | $9.14 | $9.14 | 264,900 | — | — |
| 2004-04-08 | $8.88 | $8.88 | 162,500 | — | — |
| 2004-04-07 | $9.10 | $9.10 | 383,100 | — | — |
| 2004-04-06 | $9.04 | $9.04 | 200,300 | — | — |
| 2004-04-05 | $9.43 | $9.43 | 320,700 | — | — |
| 2004-04-02 | $9.09 | $9.09 | 691,400 | — | — |
| 2004-04-01 | $8.79 | $8.79 | 168,800 | — | — |
| 2004-03-31 | $8.52 | $8.52 | 148,000 | — | — |
| 2004-03-30 | $8.70 | $8.70 | 158,700 | — | — |
| 2004-03-29 | $8.63 | $8.63 | 410,000 | — | — |
| 2004-03-26 | $7.97 | $7.97 | 250,800 | — | — |
| 2004-03-25 | $8.17 | $8.17 | 263,900 | — | — |
| 2004-03-24 | $7.83 | $7.83 | 311,000 | — | — |
| 2004-03-23 | $8.02 | $8.02 | 222,500 | — | — |
| 2004-03-22 | $8.00 | $8.00 | 338,500 | — | — |
| 2004-03-19 | $8.15 | $8.15 | 210,600 | — | — |
| 2004-03-18 | $8.34 | $8.34 | 298,900 | — | — |
| 2004-03-17 | $8.46 | $8.46 | 212,000 | — | — |
| 2004-03-16 | $8.11 | $8.11 | 467,400 | — | — |
| 2004-03-15 | $7.86 | $7.86 | 360,400 | — | — |
| 2004-03-12 | $8.80 | $8.80 | 387,600 | — | — |
| 2004-03-11 | $8.25 | $8.25 | 423,700 | — | — |
| 2004-03-10 | $8.18 | $8.18 | 429,600 | — | — |
| 2004-03-09 | $8.62 | $8.62 | 493,700 | — | — |
| 2004-03-08 | $9.00 | $9.00 | 463,200 | — | — |
| 2004-03-05 | $9.45 | $9.45 | 400,900 | — | — |
| 2004-03-04 | $9.25 | $9.25 | 261,600 | — | — |
| 2004-03-03 | $9.10 | $9.10 | 307,100 | — | — |
| 2004-03-02 | $9.00 | $9.00 | 629,300 | — | — |
| 2004-03-01 | $8.95 | $8.95 | 302,100 | — | — |
| 2004-02-27 | $9.22 | $9.22 | 1,191,500 | — | — |
| 2004-02-26 | $8.86 | $8.86 | 310,500 | — | — |
| 2004-02-25 | $8.75 | $8.75 | 542,700 | — | — |
| 2004-02-24 | $8.50 | $8.50 | 290,700 | — | — |
| 2004-02-23 | $8.18 | $8.18 | 356,700 | — | — |
| 2004-02-20 | $8.56 | $8.56 | 820,300 | — | — |
| 2004-02-19 | $8.14 | $8.14 | 790,700 | — | — |
| 2004-02-18 | $8.58 | $8.58 | 711,800 | — | — |
| 2004-02-17 | $8.32 | $8.32 | 441,400 | — | — |
| 2004-02-13 | $8.00 | $8.00 | 343,100 | — | — |
| 2004-02-12 | $7.91 | $7.91 | 350,100 | — | — |
| 2004-02-11 | $8.09 | $8.09 | 350,700 | — | — |
| 2004-02-10 | $8.06 | $8.06 | 383,500 | — | — |
| 2004-02-09 | $7.68 | $7.68 | 329,200 | — | — |
| 2004-02-06 | $7.81 | $7.81 | 858,000 | — | — |
| 2004-02-05 | $7.21 | $7.21 | 619,000 | — | — |
| 2004-02-04 | $7.09 | $7.09 | 270,100 | — | — |
| 2004-02-03 | $7.33 | $7.33 | 274,300 | — | — |
| 2004-02-02 | $7.62 | $7.62 | 327,400 | — | — |
| 2004-01-30 | $7.92 | $7.92 | 605,000 | — | — |
| 2004-01-29 | $7.73 | $7.73 | 299,700 | — | — |
| 2004-01-28 | $7.51 | $7.51 | 268,200 | — | — |
| 2004-01-27 | $7.95 | $7.95 | 290,300 | — | — |
| 2004-01-26 | $8.10 | $8.10 | 467,100 | — | — |
| 2004-01-23 | $8.08 | $8.08 | 349,500 | — | — |
| 2004-01-22 | $7.70 | $7.70 | 331,600 | — | — |
| 2004-01-21 | $8.01 | $8.01 | 551,500 | — | — |
| 2004-01-20 | $8.20 | $8.20 | 368,200 | — | — |
| 2004-01-16 | $8.08 | $8.08 | 321,500 | — | — |
| 2004-01-15 | $7.95 | $7.95 | 222,000 | — | — |
| 2004-01-14 | $7.96 | $7.96 | 356,600 | — | — |
| 2004-01-13 | $7.59 | $7.59 | 258,200 | — | — |
| 2004-01-12 | $7.71 | $7.71 | 301,200 | — | — |
| 2004-01-09 | $7.66 | $7.66 | 334,700 | — | — |
| 2004-01-08 | $7.56 | $7.56 | 216,800 | — | — |
| 2004-01-07 | $7.40 | $7.40 | 424,600 | — | — |
| 2004-01-06 | $7.23 | $7.23 | 329,400 | — | — |
| 2004-01-05 | $6.82 | $6.82 | 406,600 | — | — |
| 2004-01-02 | $7.00 | $7.00 | 185,500 | — | — |