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 | $10.79 | $51.46 | 90,400 | — | — |
| 2004-12-30 | $10.60 | $50.56 | 293,200 | — | — |
| 2004-12-29 | $11.40 | $54.37 | 90,800 | — | — |
| 2004-12-28 | $11.39 | $54.32 | 152,500 | — | — |
| 2004-12-27 | $11.74 | $55.99 | 154,900 | — | — |
| 2004-12-23 | $11.33 | $54.04 | 132,100 | — | — |
| 2004-12-22 | $10.76 | $51.32 | 466,100 | — | — |
| 2004-12-21 | $11.70 | $55.80 | 391,900 | — | — |
| 2004-12-20 | $10.82 | $51.61 | 543,400 | — | — |
| 2004-12-17 | $9.06 | $43.21 | 128,400 | — | — |
| 2004-12-16 | $8.48 | $40.44 | 94,500 | — | — |
| 2004-12-15 | $8.14 | $38.82 | 116,700 | — | — |
| 2004-12-14 | $7.95 | $37.92 | 68,400 | — | — |
| 2004-12-13 | $7.86 | $37.49 | 49,600 | — | — |
| 2004-12-10 | $7.77 | $37.06 | 52,100 | — | — |
| 2004-12-09 | $7.70 | $36.72 | 47,500 | — | — |
| 2004-12-08 | $7.49 | $35.72 | 58,900 | — | — |
| 2004-12-07 | $7.29 | $34.77 | 90,800 | — | — |
| 2004-12-06 | $7.63 | $36.39 | 49,300 | — | — |
| 2004-12-03 | $7.95 | $37.92 | 85,700 | — | — |
| 2004-12-02 | $8.00 | $38.16 | 135,600 | — | — |
| 2004-12-01 | $7.52 | $35.87 | 188,300 | — | — |
| 2004-11-30 | $8.18 | $39.01 | 63,700 | — | — |
| 2004-11-29 | $8.15 | $38.87 | 180,700 | — | — |
| 2004-11-26 | $8.20 | $39.11 | 61,000 | — | — |
| 2004-11-24 | $7.94 | $37.87 | 56,100 | — | — |
| 2004-11-23 | $7.69 | $36.68 | 47,600 | — | — |
| 2004-11-22 | $7.26 | $34.63 | 80,400 | — | — |
| 2004-11-19 | $6.91 | $32.96 | 84,900 | — | — |
| 2004-11-18 | $7.27 | $34.67 | 161,600 | — | — |
| 2004-11-17 | $7.60 | $36.25 | 201,600 | — | — |
| 2004-11-16 | $6.62 | $31.57 | 26,500 | — | — |
| 2004-11-15 | $6.80 | $32.43 | 88,000 | — | — |
| 2004-11-12 | $6.57 | $31.34 | 38,900 | — | — |
| 2004-11-11 | $6.29 | $30.00 | 27,000 | — | — |
| 2004-11-10 | $5.95 | $28.38 | 29,900 | — | — |
| 2004-11-09 | $5.90 | $28.14 | 24,200 | — | — |
| 2004-11-08 | $5.88 | $28.04 | 25,800 | — | — |
| 2004-11-05 | $5.95 | $28.38 | 36,700 | — | — |
| 2004-11-04 | $6.10 | $29.09 | 44,600 | — | — |
| 2004-11-03 | $5.92 | $28.23 | 17,000 | — | — |
| 2004-11-02 | $5.81 | $27.71 | 19,400 | — | — |
| 2004-11-01 | $5.97 | $28.47 | 22,700 | — | — |
| 2004-10-29 | $5.90 | $28.14 | 21,200 | — | — |
| 2004-10-28 | $5.99 | $28.57 | 11,900 | — | — |
| 2004-10-27 | $5.99 | $28.57 | 37,200 | — | — |
| 2004-10-26 | $6.20 | $29.57 | 70,300 | — | — |
| 2004-10-25 | $6.00 | $28.62 | 44,000 | — | — |
| 2004-10-22 | $5.88 | $28.04 | 12,500 | — | — |
| 2004-10-21 | $5.85 | $27.90 | 13,500 | — | — |
| 2004-10-20 | $5.96 | $28.43 | 15,900 | — | — |
| 2004-10-19 | $6.00 | $28.23 | 22,100 | — | — |
| 2004-10-18 | $5.85 | $27.53 | 27,400 | — | — |
| 2004-10-15 | $5.90 | $27.76 | 23,200 | — | — |
| 2004-10-14 | $5.97 | $28.09 | 24,200 | — | — |
| 2004-10-13 | $5.85 | $27.53 | 29,800 | — | — |
| 2004-10-12 | $5.96 | $28.05 | 34,500 | — | — |
| 2004-10-11 | $6.10 | $28.71 | 103,000 | — | — |
| 2004-10-08 | $6.74 | $31.72 | 55,600 | — | — |
| 2004-10-07 | $7.15 | $33.65 | 124,800 | — | — |
| 2004-10-06 | $6.45 | $30.35 | 21,400 | — | — |
| 2004-10-05 | $6.33 | $29.79 | 14,200 | — | — |
| 2004-10-04 | $6.49 | $30.54 | 68,900 | — | — |
| 2004-10-01 | $6.53 | $30.73 | 111,300 | — | — |
| 2004-09-30 | $6.15 | $28.94 | 20,300 | — | — |
| 2004-09-29 | $6.15 | $28.94 | 35,200 | — | — |
| 2004-09-28 | $5.99 | $28.19 | 39,200 | — | — |
| 2004-09-27 | $5.65 | $26.59 | 6,600 | — | — |
| 2004-09-24 | $5.40 | $25.41 | 2,400 | — | — |
| 2004-09-23 | $5.35 | $25.18 | 7,000 | — | — |
| 2004-09-22 | $5.29 | $24.89 | 15,400 | — | — |
| 2004-09-21 | $5.44 | $25.60 | 5,100 | — | — |
| 2004-09-20 | $5.57 | $26.21 | 7,100 | — | — |
| 2004-09-17 | $5.70 | $26.82 | 2,600 | — | — |
| 2004-09-16 | $5.66 | $26.64 | 10,100 | — | — |
| 2004-09-15 | $5.45 | $25.65 | 3,900 | — | — |
| 2004-09-14 | $5.60 | $26.35 | 12,600 | — | — |
| 2004-09-13 | $5.70 | $26.82 | 62,700 | — | — |
| 2004-09-10 | $6.01 | $28.28 | 52,500 | — | — |
| 2004-09-09 | $5.76 | $27.11 | 14,700 | — | — |
| 2004-09-08 | $5.50 | $25.88 | 16,000 | — | — |
| 2004-09-07 | $5.29 | $24.89 | 8,100 | — | — |
| 2004-09-03 | $5.06 | $23.81 | 6,600 | — | — |
| 2004-09-02 | $4.97 | $23.39 | 6,100 | — | — |
| 2004-09-01 | $4.85 | $22.82 | 33,900 | — | — |
| 2004-08-31 | $4.70 | $22.12 | 14,400 | — | — |
| 2004-08-30 | $4.94 | $23.25 | 4,600 | — | — |
| 2004-08-27 | $5.00 | $23.53 | 3,200 | — | — |
| 2004-08-26 | $4.92 | $23.15 | 20,400 | — | — |
| 2004-08-25 | $4.90 | $23.06 | 24,800 | — | — |
| 2004-08-24 | $5.26 | $24.75 | 1,900 | — | — |
| 2004-08-23 | $5.28 | $24.85 | 3,900 | — | — |
| 2004-08-20 | $5.27 | $24.80 | 5,100 | — | — |
| 2004-08-19 | $5.24 | $24.66 | 18,300 | — | — |
| 2004-08-18 | $5.48 | $25.79 | 18,500 | — | — |
| 2004-08-17 | $5.49 | $25.84 | 39,900 | — | — |
| 2004-08-16 | $5.04 | $23.72 | 6,300 | — | — |
| 2004-08-13 | $5.17 | $24.33 | 15,900 | — | — |
| 2004-08-12 | $5.00 | $23.53 | 12,500 | — | — |
| 2004-08-11 | $5.15 | $24.24 | 31,800 | — | — |
| 2004-08-10 | $5.17 | $24.33 | 6,000 | — | — |
| 2004-08-09 | $5.17 | $24.33 | 7,600 | — | — |
| 2004-08-06 | $5.11 | $24.05 | 19,100 | — | — |
| 2004-08-05 | $5.15 | $24.24 | 10,100 | — | — |
| 2004-08-04 | $5.23 | $24.61 | 10,300 | — | — |
| 2004-08-03 | $5.60 | $26.35 | 9,400 | — | — |
| 2004-08-02 | $5.41 | $25.46 | 23,600 | — | — |
| 2004-07-30 | $5.30 | $24.94 | 4,700 | — | — |
| 2004-07-29 | $5.48 | $25.79 | 22,200 | — | — |
| 2004-07-28 | $5.93 | $27.91 | 20,100 | — | — |
| 2004-07-27 | $5.33 | $24.85 | 9,400 | — | — |
| 2004-07-26 | $5.12 | $23.87 | 8,000 | — | — |
| 2004-07-23 | $5.25 | $24.47 | 20,600 | — | — |
| 2004-07-22 | $5.25 | $24.47 | 34,000 | — | — |
| 2004-07-21 | $5.50 | $25.64 | 54,100 | — | — |
| 2004-07-20 | $6.27 | $29.23 | 23,600 | — | — |
| 2004-07-19 | $6.40 | $29.83 | 46,700 | — | — |
| 2004-07-16 | $6.40 | $29.83 | 89,900 | — | — |
| 2004-07-15 | $6.26 | $29.18 | 132,100 | — | — |
| 2004-07-14 | $5.76 | $26.85 | 22,900 | — | — |
| 2004-07-13 | $5.51 | $25.69 | 41,400 | — | — |
| 2004-07-12 | $5.08 | $23.68 | 39,900 | — | — |
| 2004-07-09 | $5.31 | $24.75 | 19,100 | — | — |
| 2004-07-08 | $5.40 | $25.17 | 32,300 | — | — |
| 2004-07-07 | $5.68 | $26.48 | 196,600 | — | — |
| 2004-07-06 | $5.69 | $26.52 | 146,200 | — | — |
| 2004-07-02 | $5.16 | $24.05 | 70,000 | — | — |
| 2004-07-01 | $4.95 | $23.08 | 154,800 | — | — |
| 2004-06-30 | $4.63 | $21.58 | 36,600 | — | — |
| 2004-06-29 | $4.39 | $20.46 | 4,400 | — | — |
| 2004-06-28 | $4.30 | $20.05 | 2,800 | — | — |
| 2004-06-25 | $4.30 | $20.05 | 1,700 | — | — |
| 2004-06-24 | $4.40 | $20.51 | 5,000 | — | — |
| 2004-06-23 | $4.40 | $20.51 | 16,800 | — | — |
| 2004-06-22 | $4.20 | $19.58 | 3,200 | — | — |
| 2004-06-21 | $4.39 | $20.46 | 8,700 | — | — |
| 2004-06-18 | $4.40 | $20.51 | 19,800 | — | — |
| 2004-06-17 | $4.45 | $20.74 | 28,400 | — | — |
| 2004-06-16 | $4.45 | $20.74 | 9,800 | — | — |
| 2004-06-15 | $4.30 | $20.05 | 8,300 | — | — |
| 2004-06-14 | $4.34 | $20.23 | 2,500 | — | — |
| 2004-06-10 | $4.34 | $20.23 | 21,300 | — | — |
| 2004-06-09 | $4.15 | $19.35 | 5,400 | — | — |
| 2004-06-08 | $4.06 | $18.93 | 14,800 | — | — |
| 2004-06-07 | $4.04 | $18.83 | 10,100 | — | — |
| 2004-06-04 | $3.99 | $18.60 | 200 | — | — |
| 2004-06-03 | $4.00 | $18.65 | 5,000 | — | — |
| 2004-06-02 | $4.01 | $18.69 | 8,900 | — | — |
| 2004-06-01 | $4.00 | $18.65 | 1,900 | — | — |
| 2004-05-28 | $3.90 | $18.18 | 3,700 | — | — |
| 2004-05-27 | $4.03 | $18.79 | 17,400 | — | — |
| 2004-05-26 | $3.78 | $17.62 | 8,600 | — | — |
| 2004-05-25 | $3.90 | $18.18 | 300 | — | — |
| 2004-05-24 | $3.90 | $18.18 | 1,200 | — | — |
| 2004-05-21 | $3.86 | $17.99 | 200 | — | — |
| 2004-05-20 | $3.86 | $17.99 | 1,300 | — | — |
| 2004-05-19 | $3.96 | $18.46 | 8,000 | — | — |
| 2004-05-18 | $3.93 | $18.32 | 1,200 | — | — |
| 2004-05-17 | $3.91 | $18.23 | 200 | — | — |
| 2004-05-14 | $3.88 | $18.09 | 14,600 | — | — |
| 2004-05-13 | $3.92 | $18.27 | 12,500 | — | — |
| 2004-05-12 | $3.75 | $17.48 | 6,700 | — | — |
| 2004-05-11 | $3.75 | $17.48 | 2,600 | — | — |
| 2004-05-10 | $3.85 | $17.95 | 5,900 | — | — |
| 2004-05-07 | $3.80 | $17.71 | 300 | — | — |
| 2004-05-06 | $3.90 | $18.18 | 28,600 | — | — |
| 2004-05-05 | $3.90 | $18.18 | 3,000 | — | — |
| 2004-05-04 | $3.88 | $18.09 | 12,500 | — | — |
| 2004-05-03 | $3.80 | $17.71 | 3,800 | — | — |
| 2004-04-30 | $3.76 | $17.53 | 13,200 | — | — |
| 2004-04-29 | $3.82 | $17.81 | 4,400 | — | — |
| 2004-04-28 | $3.74 | $17.43 | 2,000 | — | — |
| 2004-04-27 | $3.75 | $17.39 | 10,900 | — | — |
| 2004-04-26 | $3.75 | $17.39 | 5,100 | — | — |
| 2004-04-23 | $3.70 | $17.16 | 6,500 | — | — |
| 2004-04-22 | $3.45 | $16.00 | 34,400 | — | — |
| 2004-04-21 | $3.75 | $17.39 | 19,700 | — | — |
| 2004-04-20 | $3.70 | $17.16 | 13,700 | — | — |
| 2004-04-19 | $3.61 | $16.74 | 3,400 | — | — |
| 2004-04-16 | $3.69 | $17.11 | 1,300 | — | — |
| 2004-04-15 | $3.56 | $16.51 | 2,800 | — | — |
| 2004-04-14 | $3.60 | $16.69 | 4,400 | — | — |
| 2004-04-13 | $3.70 | $17.16 | 5,500 | — | — |
| 2004-04-12 | $3.60 | $16.69 | 8,200 | — | — |
| 2004-04-08 | $3.50 | $16.23 | 30,900 | — | — |
| 2004-04-07 | $3.25 | $15.07 | 16,000 | — | — |
| 2004-04-06 | $3.15 | $14.61 | 9,000 | — | — |
| 2004-04-05 | $3.20 | $14.84 | 19,700 | — | — |
| 2004-04-02 | $3.20 | $14.84 | 12,900 | — | — |
| 2004-04-01 | $3.30 | $15.30 | 3,200 | — | — |
| 2004-03-31 | $3.27 | $15.16 | 2,200 | — | — |
| 2004-03-30 | $3.30 | $15.30 | 100 | — | — |
| 2004-03-29 | $3.35 | $15.53 | 4,300 | — | — |
| 2004-03-26 | $3.40 | $15.77 | 400 | — | — |
| 2004-03-25 | $3.35 | $15.53 | 1,000 | — | — |
| 2004-03-24 | $3.30 | $15.30 | 10,000 | — | — |
| 2004-03-23 | $3.46 | $16.04 | 2,400 | — | — |
| 2004-03-22 | $3.45 | $16.00 | 11,700 | — | — |
| 2004-03-19 | $3.55 | $16.46 | 2,700 | — | — |
| 2004-03-18 | $3.52 | $16.32 | 8,800 | — | — |
| 2004-03-17 | $3.58 | $16.60 | 19,900 | — | — |
| 2004-03-16 | $3.69 | $17.11 | 0 | — | — |
| 2004-03-15 | $3.69 | $17.11 | 200 | — | — |
| 2004-03-12 | $3.69 | $17.11 | 4,900 | — | — |
| 2004-03-11 | $3.65 | $16.92 | 13,600 | — | — |
| 2004-03-10 | $3.70 | $17.16 | 2,400 | — | — |
| 2004-03-09 | $3.65 | $16.92 | 200 | — | — |
| 2004-03-08 | $3.66 | $16.97 | 7,600 | — | — |
| 2004-03-05 | $3.60 | $16.69 | 23,200 | — | — |
| 2004-03-04 | $3.59 | $16.65 | 7,100 | — | — |
| 2004-03-03 | $3.40 | $15.77 | 2,200 | — | — |
| 2004-03-02 | $3.45 | $16.00 | 24,100 | — | — |
| 2004-03-01 | $3.55 | $16.46 | 9,000 | — | — |
| 2004-02-27 | $3.50 | $16.23 | 4,800 | — | — |
| 2004-02-26 | $3.55 | $16.46 | 4,900 | — | — |
| 2004-02-25 | $3.55 | $16.46 | 11,400 | — | — |
| 2004-02-24 | $3.63 | $16.83 | 2,700 | — | — |
| 2004-02-23 | $3.44 | $15.95 | 5,300 | — | — |
| 2004-02-20 | $3.40 | $15.77 | 67,300 | — | — |
| 2004-02-19 | $3.65 | $16.92 | 6,300 | — | — |
| 2004-02-18 | $3.70 | $17.16 | 4,900 | — | — |
| 2004-02-17 | $4.05 | $18.78 | 25,300 | — | — |
| 2004-02-13 | $4.10 | $19.01 | 400 | — | — |
| 2004-02-12 | $4.08 | $18.92 | 16,500 | — | — |
| 2004-02-11 | $4.00 | $18.55 | 2,200 | — | — |
| 2004-02-10 | $4.00 | $18.55 | 5,800 | — | — |
| 2004-02-09 | $4.10 | $19.01 | 13,600 | — | — |
| 2004-02-06 | $4.09 | $18.96 | 6,300 | — | — |
| 2004-02-05 | $3.90 | $18.08 | 6,900 | — | — |
| 2004-02-04 | $4.00 | $18.55 | 8,800 | — | — |
| 2004-02-03 | $4.00 | $18.55 | 11,900 | — | — |
| 2004-02-02 | $3.97 | $18.41 | 9,000 | — | — |
| 2004-01-30 | $3.95 | $18.32 | 23,700 | — | — |
| 2004-01-29 | $3.94 | $18.27 | 12,100 | — | — |
| 2004-01-28 | $4.00 | $18.55 | 11,600 | — | — |
| 2004-01-27 | $4.15 | $19.15 | 34,900 | — | — |
| 2004-01-26 | $4.25 | $19.61 | 6,400 | — | — |
| 2004-01-23 | $4.34 | $20.03 | 7,100 | — | — |
| 2004-01-22 | $4.40 | $20.30 | 49,800 | — | — |
| 2004-01-21 | $4.05 | $18.69 | 44,600 | — | — |
| 2004-01-20 | $3.85 | $17.77 | 2,800 | — | — |
| 2004-01-16 | $3.77 | $17.40 | 13,400 | — | — |
| 2004-01-15 | $3.89 | $17.95 | 21,600 | — | — |
| 2004-01-14 | $3.86 | $17.81 | 6,100 | — | — |
| 2004-01-13 | $3.90 | $18.00 | 23,800 | — | — |
| 2004-01-12 | $3.94 | $18.18 | 20,000 | — | — |
| 2004-01-09 | $3.79 | $17.49 | 33,500 | — | — |
| 2004-01-08 | $3.55 | $16.38 | 35,200 | — | — |
| 2004-01-07 | $3.33 | $15.37 | 2,000 | — | — |
| 2004-01-06 | $3.38 | $15.60 | 12,400 | — | — |
| 2004-01-05 | $3.19 | $14.72 | 6,000 | — | — |
| 2004-01-02 | $3.31 | $15.27 | 10,700 | — | — |