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
- 2000-02-18 to 2026-09-02
- 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 | $9.05 | $46.76 | 68,740 | — | — |
| 2004-12-30 | $9.20 | $47.53 | 84,880 | — | — |
| 2004-12-29 | $9.00 | $46.50 | 120,960 | — | — |
| 2004-12-28 | $9.20 | $47.53 | 95,760 | — | — |
| 2004-12-27 | $9.45 | $48.83 | 64,220 | — | — |
| 2004-12-23 | $9.45 | $48.83 | 90,580 | — | — |
| 2004-12-22 | $9.35 | $48.31 | 60,140 | — | — |
| 2004-12-21 | $9.55 | $49.34 | 67,440 | — | — |
| 2004-12-20 | $9.65 | $49.86 | 72,440 | — | — |
| 2004-12-17 | $9.85 | $50.89 | 68,560 | — | — |
| 2004-12-16 | $10.30 | $53.22 | 243,340 | — | — |
| 2004-12-15 | $10.65 | $55.03 | 566,240 | — | — |
| 2004-12-14 | $9.85 | $50.89 | 77,100 | — | — |
| 2004-12-13 | $9.80 | $50.63 | 235,220 | — | — |
| 2004-12-10 | $9.85 | $50.89 | 290,460 | — | — |
| 2004-12-09 | $8.85 | $45.73 | 119,100 | — | — |
| 2004-12-08 | $9.15 | $47.28 | 109,480 | — | — |
| 2004-12-07 | $9.40 | $48.57 | 164,520 | — | — |
| 2004-12-06 | $9.95 | $51.41 | 374,260 | — | — |
| 2004-12-03 | $9.45 | $48.83 | 352,280 | — | — |
| 2004-12-02 | $9.95 | $51.41 | 1,271,160 | — | — |
| 2004-12-01 | $12.15 | $62.78 | 1,742,840 | — | — |
| 2004-11-30 | $10.15 | $52.44 | 178,060 | — | — |
| 2004-11-29 | $9.50 | $49.08 | 300,160 | — | — |
| 2004-11-26 | $9.90 | $51.15 | 737,200 | — | — |
| 2004-11-24 | $9.25 | $47.79 | 917,700 | — | — |
| 2004-11-23 | $7.40 | $38.23 | 75,540 | — | — |
| 2004-11-22 | $7.25 | $37.46 | 65,500 | — | — |
| 2004-11-19 | $7.35 | $37.98 | 49,260 | — | — |
| 2004-11-18 | $7.55 | $39.01 | 99,000 | — | — |
| 2004-11-17 | $7.45 | $38.49 | 74,680 | — | — |
| 2004-11-16 | $7.40 | $38.23 | 81,520 | — | — |
| 2004-11-15 | $7.15 | $36.94 | 82,700 | — | — |
| 2004-11-12 | $7.60 | $39.27 | 127,740 | — | — |
| 2004-11-11 | $7.35 | $37.98 | 137,340 | — | — |
| 2004-11-10 | $7.05 | $36.43 | 84,400 | — | — |
| 2004-11-09 | $6.80 | $35.13 | 45,620 | — | — |
| 2004-11-08 | $6.95 | $35.91 | 58,140 | — | — |
| 2004-11-05 | $7.00 | $36.17 | 122,040 | — | — |
| 2004-11-04 | $6.95 | $35.91 | 100,240 | — | — |
| 2004-11-03 | $7.15 | $36.94 | 62,620 | — | — |
| 2004-11-02 | $7.35 | $37.98 | 50,900 | — | — |
| 2004-11-01 | $7.70 | $39.78 | 30,300 | — | — |
| 2004-10-29 | $7.85 | $40.56 | 119,180 | — | — |
| 2004-10-28 | $7.85 | $40.56 | 201,220 | — | — |
| 2004-10-27 | $7.95 | $41.08 | 489,040 | — | — |
| 2004-10-26 | $7.05 | $36.43 | 60,700 | — | — |
| 2004-10-25 | $7.05 | $36.43 | 67,860 | — | — |
| 2004-10-22 | $7.05 | $36.43 | 138,240 | — | — |
| 2004-10-21 | $6.75 | $34.88 | 71,320 | — | — |
| 2004-10-20 | $6.55 | $33.84 | 67,620 | — | — |
| 2004-10-19 | $7.00 | $36.17 | 73,620 | — | — |
| 2004-10-18 | $6.75 | $34.88 | 66,560 | — | — |
| 2004-10-15 | $6.80 | $35.13 | 45,760 | — | — |
| 2004-10-14 | $7.15 | $36.94 | 37,220 | — | — |
| 2004-10-13 | $7.35 | $37.98 | 84,780 | — | — |
| 2004-10-12 | $7.50 | $38.75 | 126,140 | — | — |
| 2004-10-11 | $6.60 | $34.10 | 95,560 | — | — |
| 2004-10-08 | $6.85 | $35.39 | 52,520 | — | — |
| 2004-10-07 | $7.20 | $37.20 | 87,240 | — | — |
| 2004-10-06 | $7.35 | $37.98 | 80,240 | — | — |
| 2004-10-05 | $7.55 | $39.01 | 243,440 | — | — |
| 2004-10-04 | $7.15 | $36.94 | 287,040 | — | — |
| 2004-10-01 | $6.50 | $33.58 | 69,700 | — | — |
| 2004-09-30 | $6.25 | $32.29 | 109,360 | — | — |
| 2004-09-29 | $6.00 | $31.00 | 61,500 | — | — |
| 2004-09-28 | $5.90 | $30.48 | 87,200 | — | — |
| 2004-09-27 | $6.05 | $31.26 | 121,220 | — | — |
| 2004-09-24 | $6.55 | $33.84 | 116,280 | — | — |
| 2004-09-23 | $6.75 | $34.88 | 303,500 | — | — |
| 2004-09-22 | $7.15 | $36.94 | 778,620 | — | — |
| 2004-09-21 | $5.40 | $27.90 | 24,200 | — | — |
| 2004-09-20 | $5.25 | $27.13 | 24,260 | — | — |
| 2004-09-17 | $5.40 | $27.90 | 14,740 | — | — |
| 2004-09-16 | $5.45 | $28.16 | 17,260 | — | — |
| 2004-09-15 | $5.45 | $28.16 | 32,560 | — | — |
| 2004-09-14 | $5.45 | $28.16 | 31,880 | — | — |
| 2004-09-13 | $5.50 | $28.42 | 39,060 | — | — |
| 2004-09-10 | $5.35 | $27.64 | 27,740 | — | — |
| 2004-09-09 | $5.25 | $27.13 | 54,300 | — | — |
| 2004-09-08 | $5.50 | $28.42 | 61,600 | — | — |
| 2004-09-07 | $5.55 | $28.68 | 31,280 | — | — |
| 2004-09-03 | $5.40 | $27.90 | 42,680 | — | — |
| 2004-09-02 | $5.65 | $29.19 | 40,220 | — | — |
| 2004-09-01 | $5.70 | $29.45 | 83,740 | — | — |
| 2004-08-31 | $5.65 | $29.19 | 135,460 | — | — |
| 2004-08-30 | $5.35 | $27.64 | 151,100 | — | — |
| 2004-08-27 | $5.30 | $27.38 | 93,460 | — | — |
| 2004-08-26 | $5.20 | $26.87 | 201,960 | — | — |
| 2004-08-25 | $4.70 | $24.28 | 44,200 | — | — |
| 2004-08-24 | $4.40 | $22.73 | 36,400 | — | — |
| 2004-08-23 | $4.40 | $22.73 | 65,400 | — | — |
| 2004-08-20 | $4.40 | $22.73 | 36,720 | — | — |
| 2004-08-19 | $4.25 | $21.96 | 47,700 | — | — |
| 2004-08-18 | $4.30 | $22.22 | 28,900 | — | — |
| 2004-08-17 | $4.20 | $21.70 | 59,800 | — | — |
| 2004-08-16 | $4.10 | $21.18 | 50,820 | — | — |
| 2004-08-13 | $3.80 | $19.63 | 67,920 | — | — |
| 2004-08-12 | $3.70 | $19.12 | 33,900 | — | — |
| 2004-08-11 | $3.80 | $19.63 | 33,300 | — | — |
| 2004-08-10 | $3.90 | $20.15 | 26,680 | — | — |
| 2004-08-09 | $3.85 | $19.89 | 32,320 | — | — |
| 2004-08-06 | $3.85 | $19.89 | 64,720 | — | — |
| 2004-08-05 | $3.60 | $18.60 | 24,720 | — | — |
| 2004-08-04 | $3.70 | $19.12 | 27,000 | — | — |
| 2004-08-03 | $3.75 | $19.38 | 43,300 | — | — |
| 2004-08-02 | $3.70 | $19.12 | 197,720 | — | — |
| 2004-07-30 | $3.90 | $20.15 | 221,720 | — | — |
| 2004-07-29 | $3.85 | $19.89 | 225,020 | — | — |
| 2004-07-28 | $3.55 | $18.34 | 232,600 | — | — |
| 2004-07-27 | $3.60 | $18.60 | 225,120 | — | — |
| 2004-07-26 | $3.50 | $18.08 | 324,760 | — | — |
| 2004-07-23 | $3.85 | $19.89 | 172,780 | — | — |
| 2004-07-22 | $3.95 | $20.41 | 157,880 | — | — |
| 2004-07-21 | $4.05 | $20.93 | 106,560 | — | — |
| 2004-07-20 | $4.30 | $22.22 | 87,540 | — | — |
| 2004-07-19 | $4.25 | $21.96 | 83,960 | — | — |
| 2004-07-16 | $4.40 | $22.73 | 158,500 | — | — |
| 2004-07-15 | $5.00 | $25.83 | 64,520 | — | — |
| 2004-07-14 | $5.00 | $25.83 | 113,420 | — | — |
| 2004-07-13 | $5.05 | $26.09 | 89,140 | — | — |
| 2004-07-12 | $5.30 | $27.38 | 48,140 | — | — |
| 2004-07-09 | $5.40 | $27.90 | 16,940 | — | — |
| 2004-07-08 | $5.30 | $27.38 | 33,100 | — | — |
| 2004-07-07 | $5.70 | $29.45 | 44,520 | — | — |
| 2004-07-06 | $5.35 | $27.64 | 53,800 | — | — |
| 2004-07-02 | $5.55 | $28.68 | 61,180 | — | — |
| 2004-07-01 | $5.70 | $29.45 | 44,700 | — | — |
| 2004-06-30 | $6.00 | $31.00 | 37,480 | — | — |
| 2004-06-29 | $5.90 | $30.48 | 30,780 | — | — |
| 2004-06-28 | $5.85 | $30.23 | 25,920 | — | — |
| 2004-06-25 | $5.90 | $30.48 | 10,920 | — | — |
| 2004-06-24 | $5.85 | $30.23 | 50,920 | — | — |
| 2004-06-23 | $6.00 | $31.00 | 58,620 | — | — |
| 2004-06-22 | $5.85 | $30.23 | 74,560 | — | — |
| 2004-06-21 | $5.70 | $29.45 | 16,960 | — | — |
| 2004-06-18 | $5.65 | $29.19 | 25,320 | — | — |
| 2004-06-17 | $5.70 | $29.45 | 10,380 | — | — |
| 2004-06-16 | $5.70 | $29.45 | 33,400 | — | — |
| 2004-06-15 | $5.70 | $29.45 | 50,900 | — | — |
| 2004-06-14 | $5.80 | $29.97 | 61,560 | — | — |
| 2004-06-10 | $6.20 | $32.03 | 57,780 | — | — |
| 2004-06-09 | $6.30 | $32.55 | 34,820 | — | — |
| 2004-06-08 | $6.65 | $34.36 | 64,860 | — | — |
| 2004-06-07 | $6.65 | $34.36 | 48,720 | — | — |
| 2004-06-04 | $6.40 | $33.07 | 20,840 | — | — |
| 2004-06-03 | $6.35 | $32.81 | 49,220 | — | — |
| 2004-06-02 | $6.60 | $34.10 | 63,980 | — | — |
| 2004-06-01 | $7.15 | $36.94 | 71,040 | — | — |
| 2004-05-28 | $6.60 | $34.10 | 115,800 | — | — |
| 2004-05-27 | $6.10 | $31.52 | 33,500 | — | — |
| 2004-05-26 | $6.00 | $31.00 | 43,880 | — | — |
| 2004-05-25 | $6.15 | $31.78 | 63,800 | — | — |
| 2004-05-24 | $6.40 | $33.07 | 128,980 | — | — |
| 2004-05-21 | $5.65 | $29.19 | 22,220 | — | — |
| 2004-05-20 | $5.45 | $28.16 | 46,440 | — | — |
| 2004-05-19 | $5.50 | $28.42 | 42,780 | — | — |
| 2004-05-18 | $5.45 | $28.16 | 35,020 | — | — |
| 2004-05-17 | $5.40 | $27.90 | 63,640 | — | — |
| 2004-05-14 | $5.70 | $29.45 | 31,600 | — | — |
| 2004-05-13 | $5.60 | $28.93 | 43,180 | — | — |
| 2004-05-12 | $5.75 | $29.71 | 40,780 | — | — |
| 2004-05-11 | $5.65 | $29.19 | 60,640 | — | — |
| 2004-05-10 | $5.30 | $27.38 | 87,040 | — | — |
| 2004-05-07 | $5.85 | $30.23 | 95,260 | — | — |
| 2004-05-06 | $6.35 | $32.81 | 47,160 | — | — |
| 2004-05-05 | $6.45 | $33.33 | 52,440 | — | — |
| 2004-05-04 | $6.40 | $33.07 | 49,260 | — | — |
| 2004-05-03 | $6.25 | $32.29 | 60,880 | — | — |
| 2004-04-30 | $6.10 | $31.52 | 181,560 | — | — |
| 2004-04-29 | $6.85 | $35.39 | 119,540 | — | — |
| 2004-04-28 | $7.10 | $36.68 | 61,100 | — | — |
| 2004-04-27 | $7.45 | $38.49 | 40,080 | — | — |
| 2004-04-26 | $7.50 | $38.75 | 34,900 | — | — |
| 2004-04-23 | $7.40 | $38.23 | 85,460 | — | — |
| 2004-04-22 | $7.65 | $39.53 | 73,440 | — | — |
| 2004-04-21 | $7.70 | $39.78 | 67,380 | — | — |
| 2004-04-20 | $8.00 | $41.33 | 186,160 | — | — |
| 2004-04-19 | $7.70 | $39.78 | 100,480 | — | — |
| 2004-04-16 | $7.95 | $41.08 | 85,460 | — | — |
| 2004-04-15 | $7.90 | $40.82 | 149,740 | — | — |
| 2004-04-14 | $8.35 | $43.14 | 161,680 | — | — |
| 2004-04-13 | $8.40 | $43.40 | 399,340 | — | — |
| 2004-04-12 | $9.35 | $48.31 | 2,032,660 | — | — |
| 2004-04-08 | $7.30 | $37.72 | 202,460 | — | — |
| 2004-04-07 | $7.10 | $36.68 | 41,400 | — | — |
| 2004-04-06 | $7.10 | $36.68 | 59,380 | — | — |
| 2004-04-05 | $7.40 | $38.23 | 125,420 | — | — |
| 2004-04-02 | $6.95 | $35.91 | 80,680 | — | — |
| 2004-04-01 | $7.00 | $36.17 | 56,000 | — | — |
| 2004-03-31 | $6.95 | $35.91 | 59,020 | — | — |
| 2004-03-30 | $7.15 | $36.94 | 41,100 | — | — |
| 2004-03-29 | $7.05 | $36.43 | 114,740 | — | — |
| 2004-03-26 | $6.80 | $35.13 | 70,560 | — | — |
| 2004-03-25 | $6.95 | $35.91 | 86,540 | — | — |
| 2004-03-24 | $6.65 | $34.36 | 196,180 | — | — |
| 2004-03-23 | $7.00 | $36.17 | 70,980 | — | — |
| 2004-03-22 | $6.85 | $35.39 | 130,980 | — | — |
| 2004-03-19 | $7.60 | $39.27 | 43,760 | — | — |
| 2004-03-18 | $7.55 | $39.01 | 45,420 | — | — |
| 2004-03-17 | $7.80 | $40.30 | 77,300 | — | — |
| 2004-03-16 | $7.30 | $37.72 | 72,860 | — | — |
| 2004-03-15 | $7.45 | $38.49 | 83,040 | — | — |
| 2004-03-12 | $7.80 | $40.30 | 50,340 | — | — |
| 2004-03-11 | $7.80 | $40.30 | 98,580 | — | — |
| 2004-03-10 | $8.10 | $41.85 | 87,140 | — | — |
| 2004-03-09 | $8.25 | $42.63 | 74,420 | — | — |
| 2004-03-08 | $8.40 | $43.40 | 102,820 | — | — |
| 2004-03-05 | $8.55 | $44.18 | 51,300 | — | — |
| 2004-03-04 | $8.80 | $45.47 | 106,400 | — | — |
| 2004-03-03 | $9.00 | $46.50 | 284,380 | — | — |
| 2004-03-02 | $8.45 | $43.66 | 53,680 | — | — |
| 2004-03-01 | $8.60 | $44.43 | 66,480 | — | — |
| 2004-02-27 | $8.60 | $44.43 | 59,840 | — | — |
| 2004-02-26 | $8.45 | $43.66 | 45,880 | — | — |
| 2004-02-25 | $8.55 | $44.18 | 91,500 | — | — |
| 2004-02-24 | $8.15 | $42.11 | 131,960 | — | — |
| 2004-02-23 | $8.25 | $42.63 | 145,960 | — | — |
| 2004-02-20 | $8.85 | $45.73 | 190,800 | — | — |
| 2004-02-19 | $9.50 | $49.08 | 668,560 | — | — |
| 2004-02-18 | $9.20 | $47.53 | 353,360 | — | — |
| 2004-02-17 | $8.30 | $42.88 | 87,480 | — | — |
| 2004-02-13 | $8.50 | $43.92 | 52,980 | — | — |
| 2004-02-12 | $8.60 | $44.43 | 175,620 | — | — |
| 2004-02-11 | $8.35 | $43.14 | 140,160 | — | — |
| 2004-02-10 | $8.20 | $42.37 | 71,140 | — | — |
| 2004-02-09 | $8.30 | $42.88 | 138,280 | — | — |
| 2004-02-06 | $8.55 | $44.18 | 98,000 | — | — |
| 2004-02-05 | $8.20 | $42.37 | 88,200 | — | — |
| 2004-02-04 | $8.10 | $41.85 | 172,900 | — | — |
| 2004-02-03 | $8.20 | $42.37 | 224,140 | — | — |
| 2004-02-02 | $8.75 | $45.21 | 78,820 | — | — |
| 2004-01-30 | $8.95 | $46.24 | 98,380 | — | — |
| 2004-01-29 | $8.90 | $45.98 | 229,460 | — | — |
| 2004-01-28 | $8.80 | $45.47 | 354,080 | — | — |
| 2004-01-27 | $9.95 | $51.41 | 185,160 | — | — |
| 2004-01-26 | $9.75 | $50.38 | 256,760 | — | — |
| 2004-01-23 | $9.80 | $50.63 | 234,080 | — | — |
| 2004-01-22 | $10.00 | $51.67 | 435,440 | — | — |
| 2004-01-21 | $9.70 | $50.12 | 252,860 | — | — |
| 2004-01-20 | $9.60 | $49.60 | 475,660 | — | — |
| 2004-01-16 | $10.35 | $53.48 | 614,680 | — | — |
| 2004-01-15 | $9.95 | $51.41 | 1,728,660 | — | — |
| 2004-01-14 | $9.20 | $47.53 | 1,396,280 | — | — |
| 2004-01-13 | $8.40 | $43.40 | 177,620 | — | — |
| 2004-01-12 | $8.55 | $44.18 | 231,440 | — | — |
| 2004-01-09 | $8.50 | $43.92 | 383,320 | — | — |
| 2004-01-08 | $8.50 | $43.92 | 184,000 | — | — |
| 2004-01-07 | $8.70 | $44.95 | 130,660 | — | — |
| 2004-01-06 | $8.80 | $45.47 | 136,160 | — | — |
| 2004-01-05 | $9.20 | $47.53 | 239,920 | — | — |
| 2004-01-02 | $8.75 | $45.21 | 208,980 | — | — |