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
- 1998-05-15 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 | $9.60 | $9.60 | 14,400 | — | — |
| 2004-12-30 | $9.65 | $9.65 | 77,600 | — | — |
| 2004-12-29 | $9.68 | $9.68 | 98,000 | — | — |
| 2004-12-28 | $9.53 | $9.53 | 126,800 | — | — |
| 2004-12-27 | $9.63 | $9.63 | 147,200 | — | — |
| 2004-12-23 | $9.57 | $9.57 | 50,000 | — | — |
| 2004-12-22 | $9.54 | $9.54 | 76,400 | — | — |
| 2004-12-21 | $9.52 | $9.52 | 168,800 | — | — |
| 2004-12-20 | $9.58 | $9.58 | 137,600 | — | — |
| 2004-12-17 | $9.67 | $9.67 | 175,600 | — | — |
| 2004-12-16 | $9.52 | $9.52 | 77,600 | — | — |
| 2004-12-15 | $9.49 | $9.49 | 129,600 | — | — |
| 2004-12-14 | $9.49 | $9.49 | 484,000 | — | — |
| 2004-12-13 | $9.47 | $9.47 | 148,400 | — | — |
| 2004-12-10 | $9.51 | $9.51 | 95,600 | — | — |
| 2004-12-09 | $9.75 | $9.75 | 190,400 | — | — |
| 2004-12-08 | $9.50 | $9.50 | 578,000 | — | — |
| 2004-12-07 | $9.47 | $9.47 | 506,400 | — | — |
| 2004-12-06 | $9.47 | $9.47 | 219,200 | — | — |
| 2004-12-03 | $9.41 | $9.41 | 84,800 | — | — |
| 2004-12-02 | $9.45 | $9.45 | 96,800 | — | — |
| 2004-12-01 | $9.27 | $9.27 | 128,000 | — | — |
| 2004-11-30 | $9.31 | $9.31 | 119,600 | — | — |
| 2004-11-29 | $9.53 | $9.53 | 1,199,200 | — | — |
| 2004-11-26 | $9.48 | $9.48 | 44,000 | — | — |
| 2004-11-24 | $9.49 | $9.49 | 120,400 | — | — |
| 2004-11-23 | $9.48 | $9.48 | 85,200 | — | — |
| 2004-11-22 | $9.35 | $9.35 | 130,000 | — | — |
| 2004-11-19 | $9.31 | $9.31 | 130,000 | — | — |
| 2004-11-18 | $9.31 | $9.31 | 136,400 | — | — |
| 2004-11-17 | $9.30 | $9.30 | 33,200 | — | — |
| 2004-11-16 | $9.38 | $9.38 | 52,000 | — | — |
| 2004-11-15 | $9.45 | $9.45 | 187,600 | — | — |
| 2004-11-12 | $9.53 | $9.53 | 554,400 | — | — |
| 2004-11-11 | $9.60 | $9.60 | 555,600 | — | — |
| 2004-11-10 | $9.85 | $9.85 | 313,600 | — | — |
| 2004-11-09 | $9.70 | $9.70 | 170,400 | — | — |
| 2004-11-08 | $9.75 | $9.75 | 125,600 | — | — |
| 2004-11-05 | $9.65 | $9.65 | 280,400 | — | — |
| 2004-11-04 | $9.37 | $9.37 | 185,200 | — | — |
| 2004-11-03 | $8.76 | $8.76 | 114,800 | — | — |
| 2004-11-02 | $8.75 | $8.75 | 339,200 | — | — |
| 2004-11-01 | $8.51 | $8.51 | 263,600 | — | — |
| 2004-10-29 | $8.26 | $8.26 | 213,200 | — | — |
| 2004-10-28 | $7.89 | $7.89 | 21,200 | — | — |
| 2004-10-27 | $7.86 | $7.86 | 66,400 | — | — |
| 2004-10-26 | $7.87 | $7.87 | 63,600 | — | — |
| 2004-10-25 | $7.77 | $7.77 | 257,600 | — | — |
| 2004-10-22 | $7.84 | $7.84 | 354,000 | — | — |
| 2004-10-21 | $7.98 | $7.98 | 295,200 | — | — |
| 2004-10-20 | $7.88 | $7.88 | 47,200 | — | — |
| 2004-10-19 | $7.93 | $7.93 | 159,600 | — | — |
| 2004-10-18 | $8.02 | $8.02 | 271,600 | — | — |
| 2004-10-15 | $8.00 | $8.00 | 487,200 | — | — |
| 2004-10-14 | $8.06 | $8.06 | 258,400 | — | — |
| 2004-10-13 | $8.00 | $8.00 | 185,600 | — | — |
| 2004-10-12 | $8.05 | $8.05 | 108,400 | — | — |
| 2004-10-11 | $8.07 | $8.07 | 350,000 | — | — |
| 2004-10-08 | $7.76 | $7.76 | 632,800 | — | — |
| 2004-10-07 | $8.10 | $8.10 | 222,800 | — | — |
| 2004-10-06 | $8.15 | $8.15 | 354,000 | — | — |
| 2004-10-05 | $8.39 | $8.39 | 355,200 | — | — |
| 2004-10-04 | $8.18 | $8.18 | 433,600 | — | — |
| 2004-10-01 | $8.38 | $8.38 | 63,200 | — | — |
| 2004-09-30 | $8.23 | $8.23 | 356,400 | — | — |
| 2004-09-29 | $8.18 | $8.18 | 962,400 | — | — |
| 2004-09-28 | $8.40 | $8.40 | 2,577,600 | — | — |
| 2004-09-27 | $8.80 | $8.80 | 718,000 | — | — |
| 2004-09-24 | $8.88 | $8.88 | 20,400 | — | — |
| 2004-09-23 | $8.81 | $8.81 | 85,200 | — | — |
| 2004-09-22 | $9.05 | $9.05 | 160,800 | — | — |
| 2004-09-21 | $9.14 | $9.14 | 396,000 | — | — |
| 2004-09-20 | $9.05 | $9.05 | 84,800 | — | — |
| 2004-09-17 | $9.00 | $9.00 | 148,000 | — | — |
| 2004-09-16 | $9.18 | $9.18 | 172,400 | — | — |
| 2004-09-15 | $9.05 | $9.05 | 160,400 | — | — |
| 2004-09-14 | $9.09 | $9.09 | 287,600 | — | — |
| 2004-09-13 | $9.08 | $9.08 | 332,400 | — | — |
| 2004-09-10 | $9.10 | $9.10 | 81,200 | — | — |
| 2004-09-09 | $9.12 | $9.12 | 122,800 | — | — |
| 2004-09-08 | $9.17 | $9.17 | 869,600 | — | — |
| 2004-09-07 | $8.85 | $8.85 | 128,800 | — | — |
| 2004-09-03 | $9.15 | $9.15 | 104,400 | — | — |
| 2004-09-02 | $9.00 | $9.00 | 49,200 | — | — |
| 2004-09-01 | $8.95 | $8.95 | 34,400 | — | — |
| 2004-08-31 | $9.02 | $9.02 | 38,400 | — | — |
| 2004-08-30 | $9.12 | $9.12 | 60,800 | — | — |
| 2004-08-27 | $8.85 | $8.85 | 29,600 | — | — |
| 2004-08-26 | $8.74 | $8.74 | 182,800 | — | — |
| 2004-08-25 | $8.75 | $8.75 | 62,000 | — | — |
| 2004-08-24 | $8.76 | $8.76 | 42,400 | — | — |
| 2004-08-23 | $8.97 | $8.97 | 112,400 | — | — |
| 2004-08-20 | $8.85 | $8.85 | 113,200 | — | — |
| 2004-08-19 | $8.84 | $8.84 | 46,400 | — | — |
| 2004-08-18 | $8.87 | $8.87 | 68,400 | — | — |
| 2004-08-17 | $9.00 | $9.00 | 122,400 | — | — |
| 2004-08-16 | $8.95 | $8.95 | 240,000 | — | — |
| 2004-08-13 | $8.85 | $8.85 | 14,400 | — | — |
| 2004-08-12 | $8.77 | $8.77 | 77,600 | — | — |
| 2004-08-11 | $8.67 | $8.67 | 167,200 | — | — |
| 2004-08-10 | $8.77 | $8.77 | 433,600 | — | — |
| 2004-08-09 | $8.90 | $8.90 | 118,400 | — | — |
| 2004-08-06 | $8.93 | $8.93 | 312,400 | — | — |
| 2004-08-05 | $9.00 | $9.00 | 160,400 | — | — |
| 2004-08-04 | $9.12 | $9.12 | 131,600 | — | — |
| 2004-08-03 | $9.00 | $9.00 | 137,600 | — | — |
| 2004-08-02 | $9.16 | $9.16 | 222,400 | — | — |
| 2004-07-30 | $9.25 | $9.25 | 670,800 | — | — |
| 2004-07-29 | $9.17 | $9.17 | 385,200 | — | — |
| 2004-07-28 | $8.98 | $8.98 | 637,200 | — | — |
| 2004-07-27 | $8.93 | $8.93 | 4,870,800 | — | — |
| 2004-07-26 | $11.09 | $11.09 | 146,000 | — | — |
| 2004-07-23 | $11.08 | $11.08 | 26,400 | — | — |
| 2004-07-22 | $11.11 | $11.11 | 87,600 | — | — |
| 2004-07-21 | $11.12 | $11.12 | 10,000 | — | — |
| 2004-07-20 | $11.06 | $11.06 | 353,200 | — | — |
| 2004-07-19 | $11.32 | $11.32 | 119,200 | — | — |
| 2004-07-16 | $11.31 | $11.31 | 63,200 | — | — |
| 2004-07-15 | $11.25 | $11.25 | 340,400 | — | — |
| 2004-07-14 | $11.07 | $11.07 | 258,400 | — | — |
| 2004-07-13 | $10.97 | $10.97 | 49,200 | — | — |
| 2004-07-12 | $10.89 | $10.89 | 19,600 | — | — |
| 2004-07-09 | $11.14 | $11.14 | 98,400 | — | — |
| 2004-07-08 | $10.80 | $10.79 | 123,600 | — | — |
| 2004-07-07 | $10.82 | $10.82 | 189,600 | — | — |
| 2004-07-06 | $10.87 | $10.87 | 215,200 | — | — |
| 2004-07-02 | $10.88 | $10.88 | 144,000 | — | — |
| 2004-07-01 | $11.10 | $11.10 | 176,400 | — | — |
| 2004-06-30 | $11.07 | $11.07 | 84,000 | — | — |
| 2004-06-29 | $10.97 | $10.97 | 310,000 | — | — |
| 2004-06-28 | $10.88 | $10.88 | 76,800 | — | — |
| 2004-06-25 | $10.81 | $10.81 | 244,000 | — | — |
| 2004-06-24 | $10.75 | $10.74 | 57,200 | — | — |
| 2004-06-23 | $10.63 | $10.63 | 57,600 | — | — |
| 2004-06-22 | $10.50 | $10.50 | 44,000 | — | — |
| 2004-06-21 | $10.59 | $10.59 | 150,400 | — | — |
| 2004-06-18 | $10.43 | $10.43 | 33,200 | — | — |
| 2004-06-17 | $10.43 | $10.43 | 27,600 | — | — |
| 2004-06-16 | $10.47 | $10.47 | 40,400 | — | — |
| 2004-06-15 | $10.35 | $10.35 | 243,600 | — | — |
| 2004-06-14 | $10.35 | $10.35 | 101,200 | — | — |
| 2004-06-10 | $10.48 | $10.48 | 256,000 | — | — |
| 2004-06-09 | $10.64 | $10.64 | 676,400 | — | — |
| 2004-06-08 | $10.05 | $10.05 | 110,000 | — | — |
| 2004-06-07 | $9.75 | $9.75 | 111,600 | — | — |
| 2004-06-04 | $9.61 | $9.61 | 108,000 | — | — |
| 2004-06-03 | $9.74 | $9.74 | 92,400 | — | — |
| 2004-06-02 | $9.76 | $9.76 | 305,200 | — | — |
| 2004-06-01 | $9.65 | $9.65 | 98,400 | — | — |
| 2004-05-28 | $9.75 | $9.75 | 29,200 | — | — |
| 2004-05-27 | $9.72 | $9.72 | 77,600 | — | — |
| 2004-05-26 | $9.75 | $9.75 | 82,400 | — | — |
| 2004-05-25 | $9.50 | $9.50 | 112,000 | — | — |
| 2004-05-24 | $9.64 | $9.64 | 35,600 | — | — |
| 2004-05-21 | $9.56 | $9.56 | 133,200 | — | — |
| 2004-05-20 | $9.53 | $9.53 | 65,200 | — | — |
| 2004-05-19 | $9.51 | $9.51 | 68,000 | — | — |
| 2004-05-18 | $9.58 | $9.58 | 295,200 | — | — |
| 2004-05-17 | $9.50 | $9.50 | 89,200 | — | — |
| 2004-05-14 | $9.56 | $9.56 | 53,200 | — | — |
| 2004-05-13 | $9.68 | $9.68 | 202,800 | — | — |
| 2004-05-12 | $9.70 | $9.70 | 216,800 | — | — |
| 2004-05-11 | $9.98 | $9.98 | 386,800 | — | — |
| 2004-05-10 | $10.05 | $10.05 | 110,400 | — | — |
| 2004-05-07 | $10.25 | $10.24 | 117,200 | — | — |
| 2004-05-06 | $10.18 | $10.18 | 117,600 | — | — |
| 2004-05-05 | $10.50 | $10.50 | 113,200 | — | — |
| 2004-05-04 | $10.50 | $10.50 | 249,600 | — | — |
| 2004-05-03 | $10.24 | $10.24 | 341,200 | — | — |
| 2004-04-30 | $9.99 | $9.99 | 73,200 | — | — |
| 2004-04-29 | $10.06 | $10.06 | 116,400 | — | — |
| 2004-04-28 | $10.37 | $10.37 | 89,600 | — | — |
| 2004-04-27 | $10.45 | $10.45 | 22,400 | — | — |
| 2004-04-26 | $10.72 | $10.72 | 81,200 | — | — |
| 2004-04-23 | $10.57 | $10.57 | 62,400 | — | — |
| 2004-04-22 | $10.54 | $10.54 | 161,200 | — | — |
| 2004-04-21 | $10.51 | $10.51 | 432,000 | — | — |
| 2004-04-20 | $10.64 | $10.64 | 203,600 | — | — |
| 2004-04-19 | $10.72 | $10.72 | 35,600 | — | — |
| 2004-04-16 | $10.76 | $10.76 | 64,400 | — | — |
| 2004-04-15 | $10.75 | $10.75 | 181,200 | — | — |
| 2004-04-14 | $10.76 | $10.76 | 400,800 | — | — |
| 2004-04-13 | $10.75 | $10.75 | 262,000 | — | — |
| 2004-04-12 | $10.74 | $10.74 | 153,200 | — | — |
| 2004-04-08 | $10.41 | $10.41 | 233,600 | — | — |
| 2004-04-07 | $10.75 | $10.75 | 432,400 | — | — |
| 2004-04-06 | $10.77 | $10.77 | 315,200 | — | — |
| 2004-04-05 | $10.38 | $10.38 | 198,400 | — | — |
| 2004-04-02 | $10.42 | $10.42 | 242,000 | — | — |
| 2004-04-01 | $10.00 | $10.00 | 730,000 | — | — |
| 2004-03-31 | $8.86 | $8.86 | 368,000 | — | — |
| 2004-03-30 | $8.76 | $8.76 | 752,800 | — | — |
| 2004-03-29 | $8.94 | $8.94 | 153,200 | — | — |
| 2004-03-26 | $8.94 | $8.94 | 224,000 | — | — |
| 2004-03-25 | $8.93 | $8.93 | 231,200 | — | — |
| 2004-03-24 | $8.86 | $8.86 | 151,200 | — | — |
| 2004-03-23 | $8.87 | $8.87 | 294,400 | — | — |
| 2004-03-22 | $8.85 | $8.85 | 380,000 | — | — |
| 2004-03-19 | $8.94 | $8.94 | 595,200 | — | — |
| 2004-03-18 | $9.01 | $9.01 | 32,800 | — | — |
| 2004-03-17 | $9.05 | $9.05 | 104,000 | — | — |
| 2004-03-16 | $9.09 | $9.09 | 236,400 | — | — |
| 2004-03-15 | $8.75 | $8.75 | 629,200 | — | — |
| 2004-03-12 | $8.91 | $8.91 | 365,600 | — | — |
| 2004-03-11 | $8.77 | $8.77 | 495,200 | — | — |
| 2004-03-10 | $8.51 | $8.51 | 1,347,200 | — | — |
| 2004-03-09 | $8.44 | $8.44 | 895,600 | — | — |
| 2004-03-08 | $8.30 | $8.30 | 251,200 | — | — |
| 2004-03-05 | $8.28 | $8.28 | 2,446,400 | — | — |
| 2004-03-04 | $8.25 | $8.25 | 116,400 | — | — |
| 2004-03-03 | $8.50 | $8.50 | 156,000 | — | — |
| 2004-03-02 | $8.57 | $8.57 | 33,600 | — | — |
| 2004-03-01 | $8.50 | $8.50 | 66,800 | — | — |
| 2004-02-27 | $8.32 | $8.32 | 122,400 | — | — |
| 2004-02-26 | $8.35 | $8.35 | 115,600 | — | — |
| 2004-02-25 | $8.37 | $8.37 | 118,400 | — | — |
| 2004-02-24 | $8.41 | $8.41 | 302,400 | — | — |
| 2004-02-23 | $8.59 | $8.59 | 338,000 | — | — |
| 2004-02-20 | $8.82 | $8.82 | 233,600 | — | — |
| 2004-02-19 | $8.98 | $8.98 | 446,000 | — | — |
| 2004-02-18 | $8.97 | $8.97 | 360,400 | — | — |
| 2004-02-17 | $9.27 | $9.27 | 406,400 | — | — |
| 2004-02-13 | $9.08 | $9.08 | 181,600 | — | — |
| 2004-02-12 | $9.25 | $9.25 | 307,200 | — | — |
| 2004-02-11 | $9.43 | $9.43 | 78,000 | — | — |
| 2004-02-10 | $9.42 | $9.42 | 456,400 | — | — |
| 2004-02-09 | $9.50 | $9.50 | 364,400 | — | — |
| 2004-02-06 | $9.45 | $9.45 | 405,200 | — | — |
| 2004-02-05 | $9.25 | $9.25 | 346,000 | — | — |
| 2004-02-04 | $8.88 | $8.88 | 629,200 | — | — |
| 2004-02-03 | $8.83 | $8.83 | 567,200 | — | — |
| 2004-02-02 | $9.15 | $9.15 | 109,200 | — | — |
| 2004-01-30 | $9.19 | $9.19 | 99,600 | — | — |
| 2004-01-29 | $9.19 | $9.19 | 90,400 | — | — |
| 2004-01-28 | $9.29 | $9.29 | 118,400 | — | — |
| 2004-01-27 | $9.36 | $9.36 | 153,600 | — | — |
| 2004-01-26 | $9.29 | $9.29 | 148,400 | — | — |
| 2004-01-23 | $9.45 | $9.45 | 859,600 | — | — |
| 2004-01-22 | $9.13 | $9.13 | 359,600 | — | — |
| 2004-01-21 | $9.32 | $9.32 | 850,400 | — | — |
| 2004-01-20 | $9.61 | $9.61 | 306,400 | — | — |
| 2004-01-16 | $9.55 | $9.55 | 689,600 | — | — |
| 2004-01-15 | $10.05 | $10.05 | 433,200 | — | — |
| 2004-01-14 | $10.25 | $10.25 | 412,400 | — | — |
| 2004-01-13 | $10.00 | $10.00 | 3,406,400 | — | — |
| 2004-01-12 | $10.00 | $10.00 | 1,115,200 | — | — |
| 2004-01-09 | $11.40 | $11.40 | 156,800 | — | — |
| 2004-01-08 | $11.18 | $11.18 | 132,000 | — | — |
| 2004-01-07 | $10.93 | $10.93 | 74,800 | — | — |
| 2004-01-06 | $10.93 | $10.93 | 108,000 | — | — |
| 2004-01-05 | $10.91 | $10.91 | 121,200 | — | — |
| 2004-01-02 | $10.82 | $10.82 | 119,200 | — | — |