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
- 1980-03-17 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 | $9.18 | $12.35 | 432,600 | — | — |
| 2004-12-30 | $9.20 | $12.38 | 409,500 | — | — |
| 2004-12-29 | $9.25 | $12.45 | 320,100 | — | — |
| 2004-12-28 | $9.26 | $12.46 | 342,300 | — | — |
| 2004-12-27 | $9.03 | $12.15 | 392,700 | — | — |
| 2004-12-23 | $9.15 | $12.31 | 526,200 | — | — |
| 2004-12-22 | $9.15 | $12.31 | 900,900 | — | — |
| 2004-12-21 | $8.96 | $12.05 | 629,100 | — | — |
| 2004-12-20 | $8.86 | $11.92 | 613,800 | — | — |
| 2004-12-17 | $8.91 | $11.98 | 991,200 | — | — |
| 2004-12-16 | $8.93 | $12.01 | 625,200 | — | — |
| 2004-12-15 | $9.03 | $12.15 | 953,700 | — | — |
| 2004-12-14 | $8.97 | $12.07 | 1,273,800 | — | — |
| 2004-12-13 | $8.66 | $11.65 | 841,800 | — | — |
| 2004-12-10 | $8.59 | $11.56 | 435,300 | — | — |
| 2004-12-09 | $8.46 | $11.38 | 459,600 | — | — |
| 2004-12-08 | $8.50 | $11.43 | 634,800 | — | — |
| 2004-12-07 | $8.42 | $11.33 | 953,400 | — | — |
| 2004-12-06 | $8.57 | $11.53 | 741,300 | — | — |
| 2004-12-03 | $8.72 | $11.73 | 802,200 | — | — |
| 2004-12-02 | $8.83 | $11.88 | 1,303,800 | — | — |
| 2004-12-01 | $8.52 | $11.47 | 1,556,400 | — | — |
| 2004-11-30 | $8.41 | $11.31 | 797,700 | — | — |
| 2004-11-29 | $8.52 | $11.46 | 870,000 | — | — |
| 2004-11-26 | $8.50 | $11.44 | 175,800 | — | — |
| 2004-11-24 | $8.51 | $11.45 | 962,100 | — | — |
| 2004-11-23 | $8.32 | $11.19 | 482,400 | — | — |
| 2004-11-22 | $8.33 | $11.21 | 1,094,700 | — | — |
| 2004-11-19 | $8.13 | $10.93 | 757,500 | — | — |
| 2004-11-18 | $8.28 | $11.14 | 1,141,200 | — | — |
| 2004-11-17 | $8.27 | $11.13 | 1,306,500 | — | — |
| 2004-11-16 | $8.03 | $10.81 | 1,338,900 | — | — |
| 2004-11-15 | $8.08 | $10.87 | 874,200 | — | — |
| 2004-11-12 | $8.01 | $10.77 | 664,800 | — | — |
| 2004-11-11 | $7.82 | $10.52 | 515,700 | — | — |
| 2004-11-10 | $7.77 | $10.46 | 541,800 | — | — |
| 2004-11-09 | $7.74 | $10.42 | 548,400 | — | — |
| 2004-11-08 | $7.66 | $10.30 | 576,000 | — | — |
| 2004-11-05 | $7.62 | $10.25 | 919,200 | — | — |
| 2004-11-04 | $7.69 | $10.35 | 885,900 | — | — |
| 2004-11-03 | $7.50 | $10.09 | 1,131,900 | — | — |
| 2004-11-02 | $7.39 | $9.95 | 1,926,600 | — | — |
| 2004-11-01 | $7.41 | $9.96 | 1,173,300 | — | — |
| 2004-10-29 | $7.19 | $9.68 | 1,465,500 | — | — |
| 2004-10-28 | $7.26 | $9.77 | 2,345,400 | — | — |
| 2004-10-27 | $7.02 | $9.44 | 4,733,700 | — | — |
| 2004-10-26 | $7.93 | $10.67 | 558,600 | — | — |
| 2004-10-25 | $7.83 | $10.53 | 418,500 | — | — |
| 2004-10-22 | $7.72 | $10.39 | 759,600 | — | — |
| 2004-10-21 | $7.82 | $10.52 | 710,700 | — | — |
| 2004-10-20 | $7.71 | $10.38 | 778,200 | — | — |
| 2004-10-19 | $7.77 | $10.45 | 907,800 | — | — |
| 2004-10-18 | $7.93 | $10.67 | 497,400 | — | — |
| 2004-10-15 | $7.98 | $10.74 | 371,700 | — | — |
| 2004-10-14 | $7.94 | $10.68 | 437,400 | — | — |
| 2004-10-13 | $8.00 | $10.76 | 651,600 | — | — |
| 2004-10-12 | $8.08 | $10.87 | 777,300 | — | — |
| 2004-10-11 | $8.13 | $10.94 | 433,500 | — | — |
| 2004-10-08 | $8.05 | $10.83 | 391,800 | — | — |
| 2004-10-07 | $8.16 | $10.98 | 677,100 | — | — |
| 2004-10-06 | $8.27 | $11.12 | 537,600 | — | — |
| 2004-10-05 | $8.16 | $10.97 | 364,200 | — | — |
| 2004-10-04 | $8.27 | $11.13 | 797,700 | — | — |
| 2004-10-01 | $8.17 | $10.99 | 1,157,100 | — | — |
| 2004-09-30 | $8.06 | $10.84 | 984,300 | — | — |
| 2004-09-29 | $8.12 | $10.92 | 684,300 | — | — |
| 2004-09-28 | $7.96 | $10.71 | 843,300 | — | — |
| 2004-09-27 | $7.85 | $10.56 | 654,300 | — | — |
| 2004-09-24 | $8.00 | $10.77 | 372,900 | — | — |
| 2004-09-23 | $8.03 | $10.81 | 559,800 | — | — |
| 2004-09-22 | $8.02 | $10.79 | 783,900 | — | — |
| 2004-09-21 | $8.12 | $10.92 | 1,153,800 | — | — |
| 2004-09-20 | $8.09 | $10.88 | 1,212,000 | — | — |
| 2004-09-17 | $8.05 | $10.83 | 1,245,900 | — | — |
| 2004-09-16 | $8.06 | $10.84 | 350,700 | — | — |
| 2004-09-15 | $7.94 | $10.68 | 435,000 | — | — |
| 2004-09-14 | $7.93 | $10.67 | 451,200 | — | — |
| 2004-09-13 | $7.97 | $10.72 | 793,800 | — | — |
| 2004-09-10 | $7.98 | $10.74 | 549,000 | — | — |
| 2004-09-09 | $8.00 | $10.76 | 1,197,000 | — | — |
| 2004-09-08 | $7.89 | $10.61 | 1,179,300 | — | — |
| 2004-09-07 | $7.87 | $10.58 | 676,500 | — | — |
| 2004-09-03 | $7.71 | $10.38 | 335,700 | — | — |
| 2004-09-02 | $7.78 | $10.46 | 573,900 | — | — |
| 2004-09-01 | $7.62 | $10.25 | 689,100 | — | — |
| 2004-08-31 | $7.65 | $10.29 | 669,300 | — | — |
| 2004-08-30 | $7.55 | $10.16 | 524,100 | — | — |
| 2004-08-27 | $7.66 | $10.31 | 225,300 | — | — |
| 2004-08-26 | $7.66 | $10.31 | 634,200 | — | — |
| 2004-08-25 | $7.62 | $10.25 | 633,300 | — | — |
| 2004-08-24 | $7.61 | $10.24 | 509,100 | — | — |
| 2004-08-23 | $7.59 | $10.22 | 479,100 | — | — |
| 2004-08-20 | $7.67 | $10.31 | 781,500 | — | — |
| 2004-08-19 | $7.65 | $10.30 | 653,400 | — | — |
| 2004-08-18 | $7.72 | $10.39 | 691,200 | — | — |
| 2004-08-17 | $7.66 | $10.31 | 563,700 | — | — |
| 2004-08-16 | $7.62 | $10.25 | 664,200 | — | — |
| 2004-08-13 | $7.34 | $9.87 | 666,600 | — | — |
| 2004-08-12 | $7.44 | $10.01 | 750,600 | — | — |
| 2004-08-11 | $7.60 | $10.22 | 1,320,300 | — | — |
| 2004-08-10 | $7.50 | $10.09 | 716,400 | — | — |
| 2004-08-09 | $7.35 | $9.89 | 983,700 | — | — |
| 2004-08-06 | $7.50 | $10.09 | 1,113,000 | — | — |
| 2004-08-05 | $7.63 | $10.26 | 855,600 | — | — |
| 2004-08-04 | $7.88 | $10.61 | 978,600 | — | — |
| 2004-08-03 | $7.89 | $10.61 | 852,000 | — | — |
| 2004-08-02 | $8.02 | $10.79 | 1,078,800 | — | — |
| 2004-07-30 | $7.98 | $10.74 | 987,900 | — | — |
| 2004-07-29 | $7.97 | $10.72 | 3,078,600 | — | — |
| 2004-07-28 | $7.28 | $9.79 | 876,900 | — | — |
| 2004-07-27 | $7.28 | $9.79 | 783,000 | — | — |
| 2004-07-26 | $7.17 | $9.65 | 1,046,400 | — | — |
| 2004-07-23 | $7.23 | $9.73 | 922,200 | — | — |
| 2004-07-22 | $7.19 | $9.67 | 765,600 | — | — |
| 2004-07-21 | $7.34 | $9.88 | 794,400 | — | — |
| 2004-07-20 | $7.49 | $10.08 | 1,016,100 | — | — |
| 2004-07-19 | $7.48 | $10.06 | 441,300 | — | — |
| 2004-07-16 | $7.53 | $10.13 | 664,500 | — | — |
| 2004-07-15 | $7.63 | $10.27 | 662,100 | — | — |
| 2004-07-14 | $7.67 | $10.31 | 729,300 | — | — |
| 2004-07-13 | $7.78 | $10.47 | 762,600 | — | — |
| 2004-07-12 | $7.75 | $10.43 | 896,700 | — | — |
| 2004-07-09 | $7.76 | $10.44 | 1,151,400 | — | — |
| 2004-07-08 | $7.76 | $10.44 | 810,000 | — | — |
| 2004-07-07 | $8.10 | $10.89 | 959,100 | — | — |
| 2004-07-06 | $8.02 | $10.79 | 1,038,600 | — | — |
| 2004-07-02 | $8.19 | $11.01 | 429,000 | — | — |
| 2004-07-01 | $8.28 | $11.14 | 1,381,800 | — | — |
| 2004-06-30 | $8.31 | $11.18 | 1,877,700 | — | — |
| 2004-06-29 | $8.25 | $11.10 | 1,669,800 | — | — |
| 2004-06-28 | $7.86 | $10.57 | 895,800 | — | — |
| 2004-06-25 | $7.86 | $10.57 | 1,097,700 | — | — |
| 2004-06-24 | $7.82 | $10.52 | 924,600 | — | — |
| 2004-06-23 | $7.82 | $10.52 | 804,900 | — | — |
| 2004-06-22 | $7.80 | $10.49 | 786,600 | — | — |
| 2004-06-21 | $7.70 | $10.36 | 1,010,100 | — | — |
| 2004-06-18 | $7.72 | $10.38 | 1,204,500 | — | — |
| 2004-06-17 | $7.77 | $10.45 | 817,500 | — | — |
| 2004-06-16 | $7.69 | $10.35 | 1,239,300 | — | — |
| 2004-06-15 | $7.72 | $10.39 | 1,874,400 | — | — |
| 2004-06-14 | $7.65 | $10.30 | 963,300 | — | — |
| 2004-06-10 | $7.78 | $10.47 | 1,071,000 | — | — |
| 2004-06-09 | $7.75 | $10.42 | 847,200 | — | — |
| 2004-06-08 | $7.88 | $10.60 | 789,600 | — | — |
| 2004-06-07 | $7.87 | $10.59 | 1,718,100 | — | — |
| 2004-06-04 | $7.53 | $10.13 | 1,123,800 | — | — |
| 2004-06-03 | $7.46 | $10.03 | 1,461,900 | — | — |
| 2004-06-02 | $7.31 | $9.83 | 1,311,300 | — | — |
| 2004-06-01 | $7.22 | $9.71 | 1,128,300 | — | — |
| 2004-05-28 | $6.98 | $9.40 | 672,000 | — | — |
| 2004-05-27 | $6.97 | $9.38 | 1,374,300 | — | — |
| 2004-05-26 | $6.82 | $9.18 | 690,900 | — | — |
| 2004-05-25 | $6.97 | $9.37 | 565,200 | — | — |
| 2004-05-24 | $6.69 | $9.00 | 472,200 | — | — |
| 2004-05-21 | $6.60 | $8.88 | 529,500 | — | — |
| 2004-05-20 | $6.62 | $8.91 | 554,400 | — | — |
| 2004-05-19 | $6.60 | $8.88 | 694,500 | — | — |
| 2004-05-18 | $6.74 | $9.06 | 1,153,200 | — | — |
| 2004-05-17 | $6.62 | $8.90 | 892,800 | — | — |
| 2004-05-14 | $6.80 | $9.14 | 959,100 | — | — |
| 2004-05-13 | $6.84 | $9.21 | 706,200 | — | — |
| 2004-05-12 | $6.88 | $9.25 | 1,301,400 | — | — |
| 2004-05-11 | $6.85 | $9.22 | 717,600 | — | — |
| 2004-05-10 | $6.73 | $9.05 | 701,700 | — | — |
| 2004-05-07 | $6.86 | $9.23 | 744,300 | — | — |
| 2004-05-06 | $7.04 | $9.47 | 906,600 | — | — |
| 2004-05-05 | $7.18 | $9.66 | 1,524,600 | — | — |
| 2004-05-04 | $7.20 | $9.69 | 700,500 | — | — |
| 2004-05-03 | $7.17 | $9.64 | 998,400 | — | — |
| 2004-04-30 | $7.12 | $9.58 | 765,600 | — | — |
| 2004-04-29 | $7.28 | $9.80 | 1,449,900 | — | — |
| 2004-04-28 | $7.28 | $9.79 | 803,100 | — | — |
| 2004-04-27 | $7.52 | $10.12 | 1,817,100 | — | — |
| 2004-04-26 | $7.32 | $9.85 | 457,200 | — | — |
| 2004-04-23 | $7.36 | $9.90 | 939,900 | — | — |
| 2004-04-22 | $7.49 | $10.07 | 878,100 | — | — |
| 2004-04-21 | $7.27 | $9.78 | 645,600 | — | — |
| 2004-04-20 | $7.17 | $9.64 | 942,300 | — | — |
| 2004-04-19 | $7.25 | $9.75 | 630,300 | — | — |
| 2004-04-16 | $7.11 | $9.57 | 1,808,400 | — | — |
| 2004-04-15 | $7.12 | $9.57 | 1,119,300 | — | — |
| 2004-04-14 | $7.17 | $9.65 | 1,360,500 | — | — |
| 2004-04-13 | $7.16 | $9.64 | 957,000 | — | — |
| 2004-04-12 | $7.21 | $9.70 | 803,100 | — | — |
| 2004-04-08 | $7.22 | $9.72 | 1,125,900 | — | — |
| 2004-04-07 | $7.28 | $9.80 | 1,345,200 | — | — |
| 2004-04-06 | $7.29 | $9.81 | 931,500 | — | — |
| 2004-04-05 | $7.20 | $9.68 | 1,063,500 | — | — |
| 2004-04-02 | $7.11 | $9.56 | 983,400 | — | — |
| 2004-04-01 | $7.02 | $9.44 | 1,066,800 | — | — |
| 2004-03-31 | $6.98 | $9.40 | 1,191,900 | — | — |
| 2004-03-30 | $7.02 | $9.44 | 1,061,100 | — | — |
| 2004-03-29 | $6.97 | $9.38 | 1,456,500 | — | — |
| 2004-03-26 | $6.83 | $9.19 | 672,000 | — | — |
| 2004-03-25 | $6.83 | $9.19 | 910,500 | — | — |
| 2004-03-24 | $6.52 | $8.78 | 751,800 | — | — |
| 2004-03-23 | $6.60 | $8.88 | 1,000,800 | — | — |
| 2004-03-22 | $6.65 | $8.95 | 1,389,000 | — | — |
| 2004-03-19 | $6.83 | $9.19 | 1,303,500 | — | — |
| 2004-03-18 | $6.96 | $9.36 | 1,546,800 | — | — |
| 2004-03-17 | $7.00 | $9.41 | 921,900 | — | — |
| 2004-03-16 | $6.88 | $9.26 | 1,658,100 | — | — |
| 2004-03-15 | $6.92 | $9.31 | 1,412,100 | — | — |
| 2004-03-12 | $7.18 | $9.66 | 849,300 | — | — |
| 2004-03-11 | $7.06 | $9.49 | 798,000 | — | — |
| 2004-03-10 | $7.11 | $9.56 | 1,175,700 | — | — |
| 2004-03-09 | $7.17 | $9.64 | 864,900 | — | — |
| 2004-03-08 | $7.42 | $9.98 | 646,200 | — | — |
| 2004-03-05 | $7.53 | $10.13 | 840,300 | — | — |
| 2004-03-04 | $7.48 | $10.06 | 918,600 | — | — |
| 2004-03-03 | $7.33 | $9.87 | 956,100 | — | — |
| 2004-03-02 | $7.25 | $9.76 | 1,669,200 | — | — |
| 2004-03-01 | $7.36 | $9.90 | 855,600 | — | — |
| 2004-02-27 | $7.24 | $9.74 | 1,026,300 | — | — |
| 2004-02-26 | $7.17 | $9.64 | 915,900 | — | — |
| 2004-02-25 | $7.09 | $9.54 | 1,072,800 | — | — |
| 2004-02-24 | $7.05 | $9.49 | 1,726,500 | — | — |
| 2004-02-23 | $7.04 | $9.47 | 1,167,300 | — | — |
| 2004-02-20 | $7.08 | $9.53 | 1,195,800 | — | — |
| 2004-02-19 | $7.09 | $9.54 | 1,644,600 | — | — |
| 2004-02-18 | $6.95 | $9.35 | 552,000 | — | — |
| 2004-02-17 | $6.94 | $9.34 | 546,600 | — | — |
| 2004-02-13 | $6.81 | $9.16 | 886,500 | — | — |
| 2004-02-12 | $6.84 | $9.20 | 795,000 | — | — |
| 2004-02-11 | $6.82 | $9.17 | 607,200 | — | — |
| 2004-02-10 | $6.75 | $9.08 | 604,500 | — | — |
| 2004-02-09 | $6.69 | $9.00 | 828,300 | — | — |
| 2004-02-06 | $6.64 | $8.93 | 971,100 | — | — |
| 2004-02-05 | $6.48 | $8.72 | 805,500 | — | — |
| 2004-02-04 | $6.42 | $8.64 | 1,285,800 | — | — |
| 2004-02-03 | $6.39 | $8.60 | 1,887,600 | — | — |
| 2004-02-02 | $6.43 | $8.66 | 2,523,600 | — | — |
| 2004-01-30 | $6.42 | $8.63 | 994,500 | — | — |
| 2004-01-29 | $6.40 | $8.61 | 1,883,400 | — | — |
| 2004-01-28 | $6.30 | $8.47 | 2,467,200 | — | — |
| 2004-01-27 | $6.82 | $9.18 | 1,243,200 | — | — |
| 2004-01-26 | $6.96 | $9.37 | 749,100 | — | — |
| 2004-01-23 | $6.96 | $9.37 | 805,200 | — | — |
| 2004-01-22 | $7.02 | $9.45 | 465,900 | — | — |
| 2004-01-21 | $7.13 | $9.60 | 770,100 | — | — |
| 2004-01-20 | $7.06 | $9.49 | 1,772,100 | — | — |
| 2004-01-16 | $7.15 | $9.62 | 429,900 | — | — |
| 2004-01-15 | $7.09 | $9.54 | 803,700 | — | — |
| 2004-01-14 | $7.07 | $9.51 | 876,000 | — | — |
| 2004-01-13 | $6.96 | $9.36 | 830,700 | — | — |
| 2004-01-12 | $6.95 | $9.35 | 504,600 | — | — |
| 2004-01-09 | $6.92 | $9.31 | 976,500 | — | — |
| 2004-01-08 | $6.93 | $9.33 | 539,700 | — | — |
| 2004-01-07 | $6.98 | $9.40 | 889,800 | — | — |
| 2004-01-06 | $6.96 | $9.36 | 783,600 | — | — |
| 2004-01-05 | $6.98 | $9.40 | 608,700 | — | — |
| 2004-01-02 | $6.94 | $9.34 | 626,700 | — | — |