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
- 1991-06-10 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 | $13.36 | $13.36 | 75,800 | — | — |
| 2004-12-30 | $13.40 | $13.40 | 58,600 | — | — |
| 2004-12-29 | $13.40 | $13.40 | 116,200 | — | — |
| 2004-12-28 | $13.65 | $13.65 | 61,600 | — | — |
| 2004-12-27 | $13.31 | $13.31 | 277,800 | — | — |
| 2004-12-23 | $13.68 | $13.68 | 122,600 | — | — |
| 2004-12-22 | $13.58 | $13.58 | 182,600 | — | — |
| 2004-12-21 | $13.37 | $13.37 | 183,600 | — | — |
| 2004-12-20 | $13.05 | $13.05 | 187,600 | — | — |
| 2004-12-17 | $12.97 | $12.97 | 166,800 | — | — |
| 2004-12-16 | $12.59 | $12.58 | 275,000 | — | — |
| 2004-12-15 | $12.77 | $12.77 | 469,800 | — | — |
| 2004-12-14 | $12.97 | $12.97 | 69,200 | — | — |
| 2004-12-13 | $12.90 | $12.90 | 118,000 | — | — |
| 2004-12-10 | $12.89 | $12.89 | 63,600 | — | — |
| 2004-12-09 | $12.90 | $12.90 | 88,400 | — | — |
| 2004-12-08 | $13.00 | $13.00 | 136,400 | — | — |
| 2004-12-07 | $12.81 | $12.81 | 185,000 | — | — |
| 2004-12-06 | $13.34 | $13.34 | 190,600 | — | — |
| 2004-12-03 | $13.38 | $13.38 | 199,600 | — | — |
| 2004-12-02 | $13.41 | $13.41 | 125,600 | — | — |
| 2004-12-01 | $13.24 | $13.24 | 340,600 | — | — |
| 2004-11-30 | $13.02 | $13.02 | 182,800 | — | — |
| 2004-11-29 | $12.96 | $12.96 | 338,200 | — | — |
| 2004-11-26 | $13.02 | $13.02 | 119,000 | — | — |
| 2004-11-24 | $13.02 | $13.02 | 231,000 | — | — |
| 2004-11-23 | $12.96 | $12.96 | 256,000 | — | — |
| 2004-11-22 | $12.61 | $12.61 | 228,000 | — | — |
| 2004-11-19 | $12.50 | $12.50 | 116,400 | — | — |
| 2004-11-18 | $12.49 | $12.49 | 92,200 | — | — |
| 2004-11-17 | $12.34 | $12.34 | 229,200 | — | — |
| 2004-11-16 | $11.94 | $11.94 | 302,400 | — | — |
| 2004-11-15 | $12.65 | $12.65 | 129,200 | — | — |
| 2004-11-12 | $12.67 | $12.67 | 153,600 | — | — |
| 2004-11-11 | $12.52 | $12.52 | 296,800 | — | — |
| 2004-11-10 | $12.46 | $12.46 | 587,000 | — | — |
| 2004-11-09 | $12.21 | $12.21 | 146,000 | — | — |
| 2004-11-08 | $12.33 | $12.33 | 179,400 | — | — |
| 2004-11-05 | $11.99 | $11.99 | 124,800 | — | — |
| 2004-11-04 | $12.17 | $12.17 | 245,600 | — | — |
| 2004-11-03 | $11.96 | $11.96 | 361,600 | — | — |
| 2004-11-02 | $11.70 | $11.70 | 101,600 | — | — |
| 2004-11-01 | $11.94 | $11.94 | 171,000 | — | — |
| 2004-10-29 | $11.79 | $11.79 | 99,000 | — | — |
| 2004-10-28 | $11.86 | $11.86 | 211,000 | — | — |
| 2004-10-27 | $12.05 | $12.05 | 102,200 | — | — |
| 2004-10-26 | $11.89 | $11.89 | 167,400 | — | — |
| 2004-10-25 | $11.83 | $11.83 | 118,800 | — | — |
| 2004-10-22 | $11.57 | $11.57 | 236,600 | — | — |
| 2004-10-21 | $12.00 | $12.00 | 845,800 | — | — |
| 2004-10-20 | $12.15 | $12.15 | 820,400 | — | — |
| 2004-10-19 | $11.65 | $11.65 | 367,000 | — | — |
| 2004-10-18 | $10.93 | $10.93 | 94,400 | — | — |
| 2004-10-15 | $10.88 | $10.88 | 90,600 | — | — |
| 2004-10-14 | $10.84 | $10.84 | 126,600 | — | — |
| 2004-10-13 | $10.80 | $10.80 | 54,000 | — | — |
| 2004-10-12 | $11.04 | $11.04 | 60,200 | — | — |
| 2004-10-11 | $10.91 | $10.91 | 114,000 | — | — |
| 2004-10-08 | $11.06 | $11.06 | 243,600 | — | — |
| 2004-10-07 | $11.17 | $11.17 | 112,600 | — | — |
| 2004-10-06 | $11.45 | $11.45 | 297,200 | — | — |
| 2004-10-05 | $11.50 | $11.50 | 287,800 | — | — |
| 2004-10-04 | $10.81 | $10.80 | 352,000 | — | — |
| 2004-10-01 | $10.17 | $10.17 | 96,200 | — | — |
| 2004-09-30 | $10.02 | $10.02 | 65,200 | — | — |
| 2004-09-29 | $9.95 | $9.95 | 73,000 | — | — |
| 2004-09-28 | $9.91 | $9.91 | 55,800 | — | — |
| 2004-09-27 | $9.85 | $9.85 | 94,000 | — | — |
| 2004-09-24 | $9.79 | $9.78 | 47,400 | — | — |
| 2004-09-23 | $9.78 | $9.78 | 61,600 | — | — |
| 2004-09-22 | $9.85 | $9.85 | 121,800 | — | — |
| 2004-09-21 | $10.06 | $10.06 | 45,400 | — | — |
| 2004-09-20 | $10.08 | $10.08 | 231,000 | — | — |
| 2004-09-17 | $10.07 | $10.07 | 340,600 | — | — |
| 2004-09-16 | $10.04 | $10.03 | 71,200 | — | — |
| 2004-09-15 | $9.70 | $9.70 | 62,400 | — | — |
| 2004-09-14 | $9.89 | $9.89 | 58,800 | — | — |
| 2004-09-13 | $10.00 | $10.00 | 79,400 | — | — |
| 2004-09-10 | $9.93 | $9.92 | 107,200 | — | — |
| 2004-09-09 | $9.89 | $9.89 | 151,800 | — | — |
| 2004-09-08 | $9.78 | $9.78 | 83,000 | — | — |
| 2004-09-07 | $9.92 | $9.92 | 177,600 | — | — |
| 2004-09-03 | $9.60 | $9.60 | 68,400 | — | — |
| 2004-09-02 | $9.61 | $9.61 | 86,800 | — | — |
| 2004-09-01 | $9.47 | $9.47 | 164,800 | — | — |
| 2004-08-31 | $9.62 | $9.62 | 167,000 | — | — |
| 2004-08-30 | $9.34 | $9.34 | 142,400 | — | — |
| 2004-08-27 | $9.33 | $9.33 | 102,600 | — | — |
| 2004-08-26 | $9.20 | $9.19 | 158,400 | — | — |
| 2004-08-25 | $9.03 | $9.02 | 182,800 | — | — |
| 2004-08-24 | $9.17 | $9.17 | 246,400 | — | — |
| 2004-08-23 | $9.06 | $9.06 | 212,200 | — | — |
| 2004-08-20 | $9.47 | $9.47 | 130,000 | — | — |
| 2004-08-19 | $9.47 | $9.47 | 152,400 | — | — |
| 2004-08-18 | $9.60 | $9.60 | 170,600 | — | — |
| 2004-08-17 | $9.64 | $9.63 | 143,600 | — | — |
| 2004-08-16 | $9.56 | $9.56 | 257,800 | — | — |
| 2004-08-13 | $9.42 | $9.42 | 303,000 | — | — |
| 2004-08-12 | $9.50 | $9.50 | 92,600 | — | — |
| 2004-08-11 | $9.54 | $9.54 | 100,200 | — | — |
| 2004-08-10 | $9.71 | $9.71 | 95,400 | — | — |
| 2004-08-09 | $9.50 | $9.50 | 126,600 | — | — |
| 2004-08-06 | $9.50 | $9.50 | 274,400 | — | — |
| 2004-08-05 | $9.71 | $9.71 | 238,000 | — | — |
| 2004-08-04 | $10.09 | $10.09 | 186,400 | — | — |
| 2004-08-03 | $10.02 | $10.02 | 375,200 | — | — |
| 2004-08-02 | $10.00 | $10.00 | 215,000 | — | — |
| 2004-07-30 | $10.03 | $10.03 | 140,200 | — | — |
| 2004-07-29 | $9.96 | $9.96 | 157,200 | — | — |
| 2004-07-28 | $9.98 | $9.98 | 177,800 | — | — |
| 2004-07-27 | $9.89 | $9.89 | 285,800 | — | — |
| 2004-07-26 | $10.04 | $10.03 | 216,800 | — | — |
| 2004-07-23 | $9.64 | $9.63 | 140,400 | — | — |
| 2004-07-22 | $9.77 | $9.77 | 382,000 | — | — |
| 2004-07-21 | $10.23 | $10.23 | 227,800 | — | — |
| 2004-07-20 | $10.28 | $10.28 | 310,400 | — | — |
| 2004-07-19 | $10.24 | $10.24 | 327,000 | — | — |
| 2004-07-16 | $9.70 | $9.70 | 539,000 | — | — |
| 2004-07-15 | $9.89 | $9.89 | 1,457,200 | — | — |
| 2004-07-14 | $8.43 | $8.42 | 670,200 | — | — |
| 2004-07-13 | $8.70 | $8.70 | 661,200 | — | — |
| 2004-07-12 | $8.71 | $8.71 | 844,600 | — | — |
| 2004-07-09 | $9.76 | $9.76 | 148,600 | — | — |
| 2004-07-08 | $9.76 | $9.76 | 342,800 | — | — |
| 2004-07-07 | $10.34 | $10.34 | 123,800 | — | — |
| 2004-07-06 | $10.69 | $10.69 | 279,200 | — | — |
| 2004-07-02 | $10.71 | $10.71 | 229,600 | — | — |
| 2004-07-01 | $10.53 | $10.53 | 120,200 | — | — |
| 2004-06-30 | $10.64 | $10.64 | 268,200 | — | — |
| 2004-06-29 | $10.79 | $10.79 | 151,400 | — | — |
| 2004-06-28 | $10.96 | $10.96 | 255,800 | — | — |
| 2004-06-25 | $11.21 | $11.21 | 1,562,600 | — | — |
| 2004-06-24 | $11.25 | $11.25 | 175,200 | — | — |
| 2004-06-23 | $11.23 | $11.23 | 108,600 | — | — |
| 2004-06-22 | $11.27 | $11.27 | 74,600 | — | — |
| 2004-06-21 | $11.10 | $11.10 | 122,200 | — | — |
| 2004-06-18 | $11.35 | $11.35 | 138,400 | — | — |
| 2004-06-17 | $11.33 | $11.33 | 207,200 | — | — |
| 2004-06-16 | $11.30 | $11.30 | 180,800 | — | — |
| 2004-06-15 | $10.98 | $10.98 | 176,200 | — | — |
| 2004-06-14 | $10.92 | $10.92 | 96,000 | — | — |
| 2004-06-10 | $10.99 | $10.99 | 70,200 | — | — |
| 2004-06-09 | $10.80 | $10.80 | 76,200 | — | — |
| 2004-06-08 | $10.89 | $10.89 | 122,800 | — | — |
| 2004-06-07 | $11.06 | $11.06 | 335,600 | — | — |
| 2004-06-04 | $10.57 | $10.57 | 357,200 | — | — |
| 2004-06-03 | $10.60 | $10.60 | 250,200 | — | — |
| 2004-06-02 | $10.38 | $10.38 | 281,600 | — | — |
| 2004-06-01 | $10.25 | $10.25 | 303,800 | — | — |
| 2004-05-28 | $10.30 | $10.30 | 133,000 | — | — |
| 2004-05-27 | $10.48 | $10.48 | 157,200 | — | — |
| 2004-05-26 | $10.55 | $10.55 | 168,400 | — | — |
| 2004-05-25 | $10.12 | $10.12 | 311,400 | — | — |
| 2004-05-24 | $9.99 | $9.99 | 658,600 | — | — |
| 2004-05-21 | $10.27 | $10.27 | 171,000 | — | — |
| 2004-05-20 | $9.95 | $9.95 | 264,600 | — | — |
| 2004-05-19 | $9.80 | $9.80 | 177,800 | — | — |
| 2004-05-18 | $10.10 | $10.09 | 237,200 | — | — |
| 2004-05-17 | $9.89 | $9.89 | 151,800 | — | — |
| 2004-05-14 | $10.18 | $10.18 | 177,800 | — | — |
| 2004-05-13 | $10.22 | $10.22 | 194,600 | — | — |
| 2004-05-12 | $10.23 | $10.23 | 380,600 | — | — |
| 2004-05-11 | $10.33 | $10.33 | 307,400 | — | — |
| 2004-05-10 | $10.09 | $10.08 | 921,200 | — | — |
| 2004-05-07 | $10.58 | $10.58 | 145,600 | — | — |
| 2004-05-06 | $10.58 | $10.58 | 419,600 | — | — |
| 2004-05-05 | $11.17 | $11.17 | 166,400 | — | — |
| 2004-05-04 | $11.19 | $11.19 | 641,000 | — | — |
| 2004-05-03 | $11.44 | $11.44 | 250,000 | — | — |
| 2004-04-30 | $11.35 | $11.34 | 189,000 | — | — |
| 2004-04-29 | $11.51 | $11.51 | 253,200 | — | — |
| 2004-04-28 | $11.56 | $11.56 | 322,000 | — | — |
| 2004-04-27 | $12.06 | $12.05 | 465,600 | — | — |
| 2004-04-26 | $11.48 | $11.48 | 267,600 | — | — |
| 2004-04-23 | $12.03 | $12.03 | 529,400 | — | — |
| 2004-04-22 | $11.91 | $11.91 | 567,800 | — | — |
| 2004-04-21 | $11.09 | $11.09 | 744,800 | — | — |
| 2004-04-20 | $10.73 | $10.73 | 595,200 | — | — |
| 2004-04-19 | $11.10 | $11.10 | 291,200 | — | — |
| 2004-04-16 | $10.84 | $10.84 | 361,800 | — | — |
| 2004-04-15 | $10.72 | $10.72 | 730,600 | — | — |
| 2004-04-14 | $10.24 | $10.24 | 1,482,400 | — | — |
| 2004-04-13 | $11.51 | $11.51 | 432,000 | — | — |
| 2004-04-12 | $12.20 | $12.20 | 480,000 | — | — |
| 2004-04-08 | $12.37 | $12.37 | 696,000 | — | — |
| 2004-04-07 | $11.98 | $11.98 | 318,600 | — | — |
| 2004-04-06 | $11.95 | $11.95 | 422,200 | — | — |
| 2004-04-05 | $11.66 | $11.66 | 379,800 | — | — |
| 2004-04-02 | $11.62 | $11.62 | 459,900 | — | — |
| 2004-04-01 | $11.61 | $11.61 | 417,900 | — | — |
| 2004-03-31 | $11.26 | $11.26 | 407,700 | — | — |
| 2004-03-30 | $11.53 | $11.53 | 434,400 | — | — |
| 2004-03-29 | $11.52 | $11.52 | 522,600 | — | — |
| 2004-03-26 | $11.60 | $11.60 | 276,000 | — | — |
| 2004-03-25 | $11.52 | $11.52 | 204,900 | — | — |
| 2004-03-24 | $11.26 | $11.26 | 414,000 | — | — |
| 2004-03-23 | $11.68 | $11.68 | 314,700 | — | — |
| 2004-03-22 | $11.67 | $11.67 | 401,400 | — | — |
| 2004-03-19 | $12.09 | $12.09 | 242,400 | — | — |
| 2004-03-18 | $12.15 | $12.15 | 315,000 | — | — |
| 2004-03-17 | $12.07 | $12.07 | 380,700 | — | — |
| 2004-03-16 | $12.06 | $12.06 | 469,800 | — | — |
| 2004-03-15 | $12.09 | $12.09 | 706,800 | — | — |
| 2004-03-12 | $11.67 | $11.67 | 379,200 | — | — |
| 2004-03-11 | $11.34 | $11.34 | 545,700 | — | — |
| 2004-03-10 | $11.41 | $11.41 | 519,600 | — | — |
| 2004-03-09 | $11.83 | $11.83 | 260,700 | — | — |
| 2004-03-08 | $12.00 | $12.00 | 303,000 | — | — |
| 2004-03-05 | $12.01 | $12.01 | 351,000 | — | — |
| 2004-03-04 | $12.02 | $12.02 | 702,000 | — | — |
| 2004-03-03 | $11.94 | $11.94 | 507,600 | — | — |
| 2004-03-02 | $11.79 | $11.79 | 381,000 | — | — |
| 2004-03-01 | $11.86 | $11.86 | 760,200 | — | — |
| 2004-02-27 | $11.31 | $11.31 | 348,000 | — | — |
| 2004-02-26 | $11.58 | $11.58 | 600,900 | — | — |
| 2004-02-25 | $10.99 | $10.99 | 270,600 | — | — |
| 2004-02-24 | $10.77 | $10.77 | 421,800 | — | — |
| 2004-02-23 | $10.71 | $10.71 | 484,200 | — | — |
| 2004-02-20 | $11.01 | $11.01 | 345,900 | — | — |
| 2004-02-19 | $10.94 | $10.94 | 298,800 | — | — |
| 2004-02-18 | $11.03 | $11.03 | 641,700 | — | — |
| 2004-02-17 | $10.69 | $10.69 | 968,700 | — | — |
| 2004-02-13 | $10.62 | $10.62 | 567,000 | — | — |
| 2004-02-12 | $10.65 | $10.65 | 559,800 | — | — |
| 2004-02-11 | $10.68 | $10.68 | 1,659,900 | — | — |
| 2004-02-10 | $10.17 | $10.17 | 191,700 | — | — |
| 2004-02-09 | $10.00 | $10.00 | 313,200 | — | — |
| 2004-02-06 | $9.65 | $9.65 | 281,700 | — | — |
| 2004-02-05 | $9.50 | $9.50 | 353,400 | — | — |
| 2004-02-04 | $9.88 | $9.88 | 330,300 | — | — |
| 2004-02-03 | $10.26 | $10.26 | 458,400 | — | — |
| 2004-02-02 | $10.06 | $10.06 | 372,300 | — | — |
| 2004-01-30 | $9.70 | $9.70 | 337,200 | — | — |
| 2004-01-29 | $9.59 | $9.59 | 899,100 | — | — |
| 2004-01-28 | $9.99 | $9.99 | 254,400 | — | — |
| 2004-01-27 | $10.33 | $10.33 | 315,000 | — | — |
| 2004-01-26 | $10.30 | $10.30 | 447,000 | — | — |
| 2004-01-23 | $10.19 | $10.19 | 709,200 | — | — |
| 2004-01-22 | $10.21 | $10.21 | 583,800 | — | — |
| 2004-01-21 | $9.87 | $9.87 | 371,400 | — | — |
| 2004-01-20 | $9.75 | $9.75 | 399,600 | — | — |
| 2004-01-16 | $9.53 | $9.53 | 214,200 | — | — |
| 2004-01-15 | $9.54 | $9.54 | 296,700 | — | — |
| 2004-01-14 | $9.32 | $9.32 | 408,000 | — | — |
| 2004-01-13 | $9.53 | $9.53 | 927,300 | — | — |
| 2004-01-12 | $9.65 | $9.65 | 1,494,900 | — | — |
| 2004-01-09 | $8.72 | $8.72 | 388,800 | — | — |
| 2004-01-08 | $8.64 | $8.64 | 183,000 | — | — |
| 2004-01-07 | $8.50 | $8.50 | 141,600 | — | — |
| 2004-01-06 | $8.47 | $8.47 | 169,800 | — | — |
| 2004-01-05 | $8.52 | $8.52 | 535,500 | — | — |
| 2004-01-02 | $8.71 | $8.71 | 525,600 | — | — |