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
- 1994-01-20 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 | $10.34 | $10.34 | 164,600 | — | — |
| 2004-12-30 | $10.27 | $10.27 | 158,000 | — | — |
| 2004-12-29 | $10.28 | $10.28 | 301,800 | — | — |
| 2004-12-28 | $10.35 | $10.35 | 390,000 | — | — |
| 2004-12-27 | $10.13 | $10.13 | 246,600 | — | — |
| 2004-12-23 | $10.13 | $10.13 | 205,000 | — | — |
| 2004-12-22 | $10.09 | $10.09 | 238,800 | — | — |
| 2004-12-21 | $10.03 | $10.03 | 374,000 | — | — |
| 2004-12-20 | $9.78 | $9.78 | 485,600 | — | — |
| 2004-12-17 | $9.92 | $9.92 | 391,000 | — | — |
| 2004-12-16 | $9.95 | $9.95 | 571,200 | — | — |
| 2004-12-15 | $10.05 | $10.05 | 446,000 | — | — |
| 2004-12-14 | $10.02 | $10.02 | 354,600 | — | — |
| 2004-12-13 | $9.88 | $9.88 | 394,200 | — | — |
| 2004-12-10 | $9.77 | $9.77 | 300,200 | — | — |
| 2004-12-09 | $9.69 | $9.69 | 392,600 | — | — |
| 2004-12-08 | $9.58 | $9.58 | 311,800 | — | — |
| 2004-12-07 | $9.52 | $9.52 | 520,800 | — | — |
| 2004-12-06 | $9.64 | $9.64 | 541,400 | — | — |
| 2004-12-03 | $9.72 | $9.72 | 522,600 | — | — |
| 2004-12-02 | $9.74 | $9.74 | 662,600 | — | — |
| 2004-12-01 | $9.74 | $9.74 | 792,000 | — | — |
| 2004-11-30 | $9.72 | $9.72 | 376,200 | — | — |
| 2004-11-29 | $9.70 | $9.70 | 567,600 | — | — |
| 2004-11-26 | $9.74 | $9.74 | 182,400 | — | — |
| 2004-11-24 | $9.74 | $9.74 | 594,000 | — | — |
| 2004-11-23 | $9.72 | $9.72 | 670,000 | — | — |
| 2004-11-22 | $9.59 | $9.59 | 469,000 | — | — |
| 2004-11-19 | $9.53 | $9.53 | 601,600 | — | — |
| 2004-11-18 | $9.69 | $9.69 | 518,200 | — | — |
| 2004-11-17 | $9.58 | $9.58 | 847,600 | — | — |
| 2004-11-16 | $9.29 | $9.29 | 313,400 | — | — |
| 2004-11-15 | $9.40 | $9.40 | 233,800 | — | — |
| 2004-11-12 | $9.29 | $9.29 | 372,200 | — | — |
| 2004-11-11 | $9.30 | $9.30 | 308,600 | — | — |
| 2004-11-10 | $9.27 | $9.27 | 555,200 | — | — |
| 2004-11-09 | $9.25 | $9.25 | 699,400 | — | — |
| 2004-11-08 | $9.01 | $9.01 | 619,000 | — | — |
| 2004-11-05 | $8.97 | $8.97 | 482,400 | — | — |
| 2004-11-04 | $8.84 | $8.84 | 613,200 | — | — |
| 2004-11-03 | $8.98 | $8.98 | 1,940,200 | — | — |
| 2004-11-02 | $8.22 | $8.22 | 1,409,600 | — | — |
| 2004-11-01 | $8.13 | $8.13 | 1,074,200 | — | — |
| 2004-10-29 | $8.09 | $8.09 | 959,200 | — | — |
| 2004-10-28 | $8.26 | $8.26 | 1,744,800 | — | — |
| 2004-10-27 | $8.68 | $8.68 | 1,264,200 | — | — |
| 2004-10-26 | $8.63 | $8.63 | 773,200 | — | — |
| 2004-10-25 | $8.81 | $8.81 | 200,000 | — | — |
| 2004-10-22 | $8.89 | $8.89 | 145,800 | — | — |
| 2004-10-21 | $9.05 | $9.05 | 365,200 | — | — |
| 2004-10-20 | $8.95 | $8.95 | 232,800 | — | — |
| 2004-10-19 | $9.00 | $9.00 | 600,200 | — | — |
| 2004-10-18 | $9.25 | $9.25 | 876,800 | — | — |
| 2004-10-15 | $9.01 | $9.01 | 748,000 | — | — |
| 2004-10-14 | $8.84 | $8.84 | 297,200 | — | — |
| 2004-10-13 | $8.73 | $8.73 | 345,400 | — | — |
| 2004-10-12 | $8.92 | $8.92 | 662,200 | — | — |
| 2004-10-11 | $8.65 | $8.65 | 213,200 | — | — |
| 2004-10-08 | $8.58 | $8.58 | 424,000 | — | — |
| 2004-10-07 | $8.74 | $8.74 | 303,600 | — | — |
| 2004-10-06 | $8.90 | $8.90 | 223,800 | — | — |
| 2004-10-05 | $8.92 | $8.92 | 784,200 | — | — |
| 2004-10-04 | $8.96 | $8.96 | 706,400 | — | — |
| 2004-10-01 | $8.95 | $8.95 | 401,600 | — | — |
| 2004-09-30 | $8.84 | $8.84 | 768,400 | — | — |
| 2004-09-29 | $8.86 | $8.86 | 805,400 | — | — |
| 2004-09-28 | $8.69 | $8.69 | 347,000 | — | — |
| 2004-09-27 | $8.58 | $8.58 | 385,400 | — | — |
| 2004-09-24 | $8.56 | $8.56 | 341,000 | — | — |
| 2004-09-23 | $8.72 | $8.72 | 166,200 | — | — |
| 2004-09-22 | $8.76 | $8.76 | 647,000 | — | — |
| 2004-09-21 | $8.87 | $8.87 | 678,200 | — | — |
| 2004-09-20 | $8.96 | $8.96 | 248,800 | — | — |
| 2004-09-17 | $9.00 | $9.00 | 516,200 | — | — |
| 2004-09-16 | $8.89 | $8.89 | 860,600 | — | — |
| 2004-09-15 | $8.86 | $8.86 | 202,200 | — | — |
| 2004-09-14 | $8.94 | $8.94 | 342,600 | — | — |
| 2004-09-13 | $9.02 | $9.02 | 409,600 | — | — |
| 2004-09-10 | $9.05 | $9.05 | 305,400 | — | — |
| 2004-09-09 | $9.01 | $9.01 | 225,000 | — | — |
| 2004-09-08 | $9.02 | $9.02 | 451,600 | — | — |
| 2004-09-07 | $9.12 | $9.12 | 513,000 | — | — |
| 2004-09-03 | $9.00 | $9.00 | 348,000 | — | — |
| 2004-09-02 | $9.05 | $9.05 | 937,000 | — | — |
| 2004-09-01 | $8.81 | $8.81 | 2,255,400 | — | — |
| 2004-08-31 | $8.78 | $8.78 | 859,000 | — | — |
| 2004-08-30 | $8.63 | $8.63 | 288,200 | — | — |
| 2004-08-27 | $8.74 | $8.74 | 295,000 | — | — |
| 2004-08-26 | $8.62 | $8.62 | 272,600 | — | — |
| 2004-08-25 | $8.71 | $8.71 | 413,200 | — | — |
| 2004-08-24 | $8.66 | $8.66 | 547,200 | — | — |
| 2004-08-23 | $8.61 | $8.61 | 418,000 | — | — |
| 2004-08-20 | $8.71 | $8.71 | 1,903,400 | — | — |
| 2004-08-19 | $8.00 | $8.00 | 479,400 | — | — |
| 2004-08-18 | $7.91 | $7.91 | 706,000 | — | — |
| 2004-08-17 | $7.86 | $7.86 | 361,400 | — | — |
| 2004-08-16 | $7.88 | $7.88 | 722,000 | — | — |
| 2004-08-13 | $7.70 | $7.70 | 328,000 | — | — |
| 2004-08-12 | $7.62 | $7.62 | 415,800 | — | — |
| 2004-08-11 | $7.73 | $7.73 | 882,000 | — | — |
| 2004-08-10 | $7.88 | $7.88 | 400,600 | — | — |
| 2004-08-09 | $7.76 | $7.76 | 486,200 | — | — |
| 2004-08-06 | $7.65 | $7.65 | 501,600 | — | — |
| 2004-08-05 | $8.01 | $8.01 | 500,800 | — | — |
| 2004-08-04 | $8.06 | $8.06 | 640,600 | — | — |
| 2004-08-03 | $7.95 | $7.95 | 862,400 | — | — |
| 2004-08-02 | $8.24 | $8.24 | 529,400 | — | — |
| 2004-07-30 | $8.27 | $8.27 | 692,400 | — | — |
| 2004-07-29 | $8.38 | $8.38 | 521,600 | — | — |
| 2004-07-28 | $8.36 | $8.36 | 460,000 | — | — |
| 2004-07-27 | $8.52 | $8.52 | 555,200 | — | — |
| 2004-07-26 | $8.40 | $8.40 | 487,600 | — | — |
| 2004-07-23 | $8.46 | $8.46 | 441,800 | — | — |
| 2004-07-22 | $8.65 | $8.65 | 354,200 | — | — |
| 2004-07-21 | $8.69 | $8.69 | 707,200 | — | — |
| 2004-07-20 | $8.75 | $8.75 | 575,800 | — | — |
| 2004-07-19 | $8.53 | $8.53 | 666,200 | — | — |
| 2004-07-16 | $8.51 | $8.51 | 580,400 | — | — |
| 2004-07-15 | $8.73 | $8.73 | 386,800 | — | — |
| 2004-07-14 | $8.74 | $8.74 | 476,600 | — | — |
| 2004-07-13 | $8.88 | $8.88 | 151,800 | — | — |
| 2004-07-12 | $8.75 | $8.75 | 358,800 | — | — |
| 2004-07-09 | $8.85 | $8.85 | 170,000 | — | — |
| 2004-07-08 | $8.81 | $8.81 | 554,200 | — | — |
| 2004-07-07 | $8.98 | $8.98 | 682,800 | — | — |
| 2004-07-06 | $8.88 | $8.88 | 425,000 | — | — |
| 2004-07-02 | $9.00 | $9.00 | 326,200 | — | — |
| 2004-07-01 | $9.00 | $9.00 | 615,400 | — | — |
| 2004-06-30 | $9.05 | $9.05 | 668,800 | — | — |
| 2004-06-29 | $8.95 | $8.95 | 346,800 | — | — |
| 2004-06-28 | $8.85 | $8.85 | 518,400 | — | — |
| 2004-06-25 | $9.00 | $9.00 | 894,600 | — | — |
| 2004-06-24 | $8.85 | $8.85 | 353,200 | — | — |
| 2004-06-23 | $8.80 | $8.80 | 354,200 | — | — |
| 2004-06-22 | $8.79 | $8.79 | 493,000 | — | — |
| 2004-06-21 | $8.64 | $8.64 | 372,400 | — | — |
| 2004-06-18 | $8.66 | $8.66 | 1,360,200 | — | — |
| 2004-06-17 | $8.60 | $8.60 | 1,199,200 | — | — |
| 2004-06-16 | $8.77 | $8.77 | 863,800 | — | — |
| 2004-06-15 | $8.75 | $8.75 | 337,800 | — | — |
| 2004-06-14 | $8.57 | $8.57 | 572,400 | — | — |
| 2004-06-10 | $8.75 | $8.75 | 436,000 | — | — |
| 2004-06-09 | $8.75 | $8.75 | 435,000 | — | — |
| 2004-06-08 | $8.90 | $8.90 | 749,000 | — | — |
| 2004-06-07 | $8.63 | $8.63 | 1,055,800 | — | — |
| 2004-06-04 | $8.60 | $8.60 | 885,400 | — | — |
| 2004-06-03 | $8.59 | $8.59 | 539,000 | — | — |
| 2004-06-02 | $8.70 | $8.70 | 450,400 | — | — |
| 2004-06-01 | $8.67 | $8.67 | 494,800 | — | — |
| 2004-05-28 | $8.85 | $8.85 | 553,200 | — | — |
| 2004-05-27 | $8.77 | $8.77 | 390,600 | — | — |
| 2004-05-26 | $8.75 | $8.75 | 461,600 | — | — |
| 2004-05-25 | $8.81 | $8.81 | 326,200 | — | — |
| 2004-05-24 | $8.73 | $8.73 | 509,000 | — | — |
| 2004-05-21 | $8.67 | $8.67 | 257,400 | — | — |
| 2004-05-20 | $8.71 | $8.71 | 612,000 | — | — |
| 2004-05-19 | $8.76 | $8.76 | 458,600 | — | — |
| 2004-05-18 | $8.60 | $8.60 | 844,600 | — | — |
| 2004-05-17 | $8.64 | $8.64 | 585,200 | — | — |
| 2004-05-14 | $8.89 | $8.89 | 1,285,600 | — | — |
| 2004-05-13 | $9.06 | $9.06 | 514,800 | — | — |
| 2004-05-12 | $9.07 | $9.07 | 634,600 | — | — |
| 2004-05-11 | $9.00 | $9.00 | 650,000 | — | — |
| 2004-05-10 | $8.93 | $8.93 | 1,381,600 | — | — |
| 2004-05-07 | $8.93 | $8.93 | 1,664,600 | — | — |
| 2004-05-06 | $9.29 | $9.29 | 2,097,200 | — | — |
| 2004-05-05 | $9.13 | $9.13 | 2,240,800 | — | — |
| 2004-05-04 | $8.74 | $8.74 | 1,537,000 | — | — |
| 2004-05-03 | $8.72 | $8.72 | 2,622,600 | — | — |
| 2004-04-30 | $9.85 | $9.85 | 468,600 | — | — |
| 2004-04-29 | $10.09 | $10.09 | 376,800 | — | — |
| 2004-04-28 | $10.08 | $10.08 | 403,400 | — | — |
| 2004-04-27 | $10.44 | $10.44 | 282,000 | — | — |
| 2004-04-26 | $10.25 | $10.25 | 316,800 | — | — |
| 2004-04-23 | $10.40 | $10.40 | 292,200 | — | — |
| 2004-04-22 | $10.48 | $10.48 | 289,800 | — | — |
| 2004-04-21 | $10.27 | $10.27 | 301,200 | — | — |
| 2004-04-20 | $10.13 | $10.13 | 666,200 | — | — |
| 2004-04-19 | $9.80 | $9.80 | 1,189,600 | — | — |
| 2004-04-16 | $10.10 | $10.10 | 434,800 | — | — |
| 2004-04-15 | $10.19 | $10.19 | 686,600 | — | — |
| 2004-04-14 | $10.41 | $10.41 | 211,400 | — | — |
| 2004-04-13 | $10.45 | $10.45 | 283,000 | — | — |
| 2004-04-12 | $10.42 | $10.42 | 659,800 | — | — |
| 2004-04-08 | $10.66 | $10.66 | 532,000 | — | — |
| 2004-04-07 | $11.00 | $11.00 | 509,800 | — | — |
| 2004-04-06 | $10.99 | $10.99 | 608,200 | — | — |
| 2004-04-05 | $10.77 | $10.77 | 491,200 | — | — |
| 2004-04-02 | $11.07 | $11.07 | 445,600 | — | — |
| 2004-04-01 | $10.96 | $10.96 | 452,600 | — | — |
| 2004-03-31 | $11.05 | $11.05 | 339,400 | — | — |
| 2004-03-30 | $11.06 | $11.06 | 518,800 | — | — |
| 2004-03-29 | $10.96 | $10.96 | 550,400 | — | — |
| 2004-03-26 | $10.92 | $10.92 | 509,000 | — | — |
| 2004-03-25 | $11.04 | $11.04 | 427,600 | — | — |
| 2004-03-24 | $10.87 | $10.87 | 506,800 | — | — |
| 2004-03-23 | $11.32 | $11.32 | 381,200 | — | — |
| 2004-03-22 | $11.27 | $11.27 | 576,800 | — | — |
| 2004-03-19 | $11.38 | $11.38 | 456,800 | — | — |
| 2004-03-18 | $11.44 | $11.44 | 670,400 | — | — |
| 2004-03-17 | $11.38 | $11.38 | 395,400 | — | — |
| 2004-03-16 | $11.08 | $11.08 | 365,400 | — | — |
| 2004-03-15 | $11.13 | $11.13 | 768,400 | — | — |
| 2004-03-12 | $11.30 | $11.30 | 531,400 | — | — |
| 2004-03-11 | $10.94 | $10.94 | 464,800 | — | — |
| 2004-03-10 | $10.93 | $10.93 | 227,600 | — | — |
| 2004-03-09 | $10.97 | $10.96 | 261,200 | — | — |
| 2004-03-08 | $11.07 | $11.07 | 294,600 | — | — |
| 2004-03-05 | $11.15 | $11.15 | 288,600 | — | — |
| 2004-03-04 | $11.34 | $11.34 | 187,600 | — | — |
| 2004-03-03 | $11.35 | $11.35 | 309,000 | — | — |
| 2004-03-02 | $11.26 | $11.26 | 477,400 | — | — |
| 2004-03-01 | $11.42 | $11.42 | 498,400 | — | — |
| 2004-02-27 | $10.89 | $10.89 | 416,800 | — | — |
| 2004-02-26 | $11.04 | $11.04 | 725,200 | — | — |
| 2004-02-25 | $10.79 | $10.79 | 1,187,600 | — | — |
| 2004-02-24 | $10.45 | $10.45 | 896,800 | — | — |
| 2004-02-23 | $10.88 | $10.88 | 631,400 | — | — |
| 2004-02-20 | $11.06 | $11.06 | 311,800 | — | — |
| 2004-02-19 | $11.09 | $11.09 | 654,800 | — | — |
| 2004-02-18 | $11.06 | $11.06 | 671,000 | — | — |
| 2004-02-17 | $11.20 | $11.20 | 563,600 | — | — |
| 2004-02-13 | $11.13 | $11.13 | 417,000 | — | — |
| 2004-02-12 | $11.29 | $11.29 | 414,800 | — | — |
| 2004-02-11 | $11.50 | $11.50 | 519,200 | — | — |
| 2004-02-10 | $11.42 | $11.42 | 372,600 | — | — |
| 2004-02-09 | $11.50 | $11.50 | 754,000 | — | — |
| 2004-02-06 | $11.49 | $11.49 | 1,059,000 | — | — |
| 2004-02-05 | $11.43 | $11.43 | 774,200 | — | — |
| 2004-02-04 | $11.28 | $11.28 | 3,018,200 | — | — |
| 2004-02-03 | $10.59 | $10.59 | 1,758,000 | — | — |
| 2004-02-02 | $11.20 | $11.20 | 809,000 | — | — |
| 2004-01-30 | $11.33 | $11.32 | 344,800 | — | — |
| 2004-01-29 | $11.28 | $11.28 | 378,000 | — | — |
| 2004-01-28 | $11.46 | $11.46 | 293,600 | — | — |
| 2004-01-27 | $11.90 | $11.90 | 342,400 | — | — |
| 2004-01-26 | $12.05 | $12.05 | 474,600 | — | — |
| 2004-01-23 | $11.67 | $11.67 | 208,800 | — | — |
| 2004-01-22 | $11.53 | $11.53 | 573,800 | — | — |
| 2004-01-21 | $11.68 | $11.68 | 408,200 | — | — |
| 2004-01-20 | $11.42 | $11.42 | 287,000 | — | — |
| 2004-01-16 | $11.25 | $11.25 | 175,000 | — | — |
| 2004-01-15 | $11.52 | $11.52 | 181,600 | — | — |
| 2004-01-14 | $11.67 | $11.67 | 229,600 | — | — |
| 2004-01-13 | $11.48 | $11.48 | 296,000 | — | — |
| 2004-01-12 | $11.57 | $11.57 | 409,800 | — | — |
| 2004-01-09 | $11.14 | $11.14 | 378,200 | — | — |
| 2004-01-08 | $11.33 | $11.33 | 583,200 | — | — |
| 2004-01-07 | $11.47 | $11.46 | 505,600 | — | — |
| 2004-01-06 | $11.41 | $11.41 | 396,800 | — | — |
| 2004-01-05 | $11.65 | $11.65 | 320,400 | — | — |
| 2004-01-02 | $11.74 | $11.74 | 209,200 | — | — |