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
- 1993-11-04 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 | $9.99 | $9.99 | 340,100 | — | — |
| 2004-12-30 | $10.00 | $10.00 | 327,200 | — | — |
| 2004-12-29 | $9.98 | $9.98 | 254,400 | — | — |
| 2004-12-28 | $10.22 | $10.22 | 465,400 | — | — |
| 2004-12-27 | $9.92 | $9.92 | 665,300 | — | — |
| 2004-12-23 | $9.88 | $9.88 | 320,300 | — | — |
| 2004-12-22 | $9.79 | $9.79 | 1,933,300 | — | — |
| 2004-12-21 | $10.01 | $10.01 | 524,400 | — | — |
| 2004-12-20 | $9.95 | $9.95 | 1,007,800 | — | — |
| 2004-12-17 | $10.29 | $10.29 | 987,800 | — | — |
| 2004-12-16 | $10.22 | $10.22 | 538,300 | — | — |
| 2004-12-15 | $10.51 | $10.51 | 820,800 | — | — |
| 2004-12-14 | $10.48 | $10.48 | 684,000 | — | — |
| 2004-12-13 | $10.67 | $10.67 | 1,072,300 | — | — |
| 2004-12-10 | $10.27 | $10.27 | 444,900 | — | — |
| 2004-12-09 | $10.18 | $10.18 | 350,200 | — | — |
| 2004-12-08 | $10.08 | $10.08 | 532,100 | — | — |
| 2004-12-07 | $10.02 | $10.02 | 676,100 | — | — |
| 2004-12-06 | $10.61 | $10.61 | 598,000 | — | — |
| 2004-12-03 | $10.90 | $10.90 | 890,300 | — | — |
| 2004-12-02 | $10.68 | $10.68 | 1,066,700 | — | — |
| 2004-12-01 | $10.49 | $10.49 | 700,000 | — | — |
| 2004-11-30 | $10.27 | $10.27 | 677,300 | — | — |
| 2004-11-29 | $10.35 | $10.35 | 474,400 | — | — |
| 2004-11-26 | $10.16 | $10.16 | 248,000 | — | — |
| 2004-11-24 | $10.13 | $10.13 | 352,800 | — | — |
| 2004-11-23 | $10.07 | $10.07 | 594,100 | — | — |
| 2004-11-22 | $10.03 | $10.03 | 701,400 | — | — |
| 2004-11-19 | $10.00 | $10.00 | 1,294,000 | — | — |
| 2004-11-18 | $10.07 | $10.07 | 473,500 | — | — |
| 2004-11-17 | $10.05 | $10.05 | 568,300 | — | — |
| 2004-11-16 | $10.07 | $10.07 | 1,585,000 | — | — |
| 2004-11-15 | $10.12 | $10.12 | 1,063,200 | — | — |
| 2004-11-12 | $10.18 | $10.18 | 2,024,300 | — | — |
| 2004-11-11 | $10.41 | $10.41 | 1,309,300 | — | — |
| 2004-11-10 | $10.15 | $10.15 | 807,500 | — | — |
| 2004-11-09 | $10.08 | $10.08 | 1,285,300 | — | — |
| 2004-11-08 | $9.75 | $9.75 | 940,000 | — | — |
| 2004-11-05 | $9.59 | $9.59 | 2,551,100 | — | — |
| 2004-11-04 | $9.01 | $9.01 | 5,718,300 | — | — |
| 2004-11-03 | $9.51 | $9.51 | 3,805,300 | — | — |
| 2004-11-02 | $9.75 | $9.75 | 4,575,900 | — | — |
| 2004-11-01 | $10.38 | $10.38 | 757,500 | — | — |
| 2004-10-29 | $10.40 | $10.40 | 441,500 | — | — |
| 2004-10-28 | $10.05 | $10.05 | 681,900 | — | — |
| 2004-10-27 | $10.09 | $10.09 | 836,400 | — | — |
| 2004-10-26 | $10.16 | $10.16 | 884,800 | — | — |
| 2004-10-25 | $10.41 | $10.41 | 427,600 | — | — |
| 2004-10-22 | $10.26 | $10.26 | 899,500 | — | — |
| 2004-10-21 | $10.25 | $10.25 | 583,800 | — | — |
| 2004-10-20 | $10.00 | $10.00 | 338,300 | — | — |
| 2004-10-19 | $9.83 | $9.83 | 582,700 | — | — |
| 2004-10-18 | $10.03 | $10.03 | 411,400 | — | — |
| 2004-10-15 | $9.90 | $9.90 | 813,300 | — | — |
| 2004-10-14 | $9.66 | $9.66 | 1,409,800 | — | — |
| 2004-10-13 | $9.74 | $9.74 | 1,784,700 | — | — |
| 2004-10-12 | $10.42 | $10.42 | 878,200 | — | — |
| 2004-10-11 | $10.29 | $10.29 | 883,800 | — | — |
| 2004-10-08 | $10.29 | $10.29 | 3,638,200 | — | — |
| 2004-10-07 | $10.21 | $10.21 | 2,558,700 | — | — |
| 2004-10-06 | $10.73 | $10.73 | 2,033,400 | — | — |
| 2004-10-05 | $10.17 | $10.17 | 1,740,800 | — | — |
| 2004-10-04 | $10.96 | $10.96 | 2,427,500 | — | — |
| 2004-10-01 | $9.92 | $9.92 | 1,709,000 | — | — |
| 2004-09-30 | $9.63 | $9.63 | 1,082,700 | — | — |
| 2004-09-29 | $9.37 | $9.37 | 944,700 | — | — |
| 2004-09-28 | $9.17 | $9.17 | 850,900 | — | — |
| 2004-09-27 | $8.81 | $8.81 | 310,000 | — | — |
| 2004-09-24 | $9.05 | $9.05 | 662,200 | — | — |
| 2004-09-23 | $9.16 | $9.16 | 520,500 | — | — |
| 2004-09-22 | $9.21 | $9.21 | 1,700,100 | — | — |
| 2004-09-21 | $9.61 | $9.61 | 1,636,900 | — | — |
| 2004-09-20 | $8.93 | $8.93 | 1,055,500 | — | — |
| 2004-09-17 | $8.63 | $8.63 | 905,700 | — | — |
| 2004-09-16 | $8.44 | $8.44 | 1,734,600 | — | — |
| 2004-09-15 | $8.75 | $8.75 | 2,863,100 | — | — |
| 2004-09-14 | $8.74 | $8.74 | 1,251,100 | — | — |
| 2004-09-13 | $8.46 | $8.46 | 1,226,000 | — | — |
| 2004-09-10 | $8.18 | $8.18 | 855,600 | — | — |
| 2004-09-09 | $7.94 | $7.94 | 981,200 | — | — |
| 2004-09-08 | $7.73 | $7.73 | 1,245,500 | — | — |
| 2004-09-07 | $7.64 | $7.64 | 824,600 | — | — |
| 2004-09-03 | $7.10 | $7.10 | 519,800 | — | — |
| 2004-09-02 | $7.02 | $7.02 | 599,700 | — | — |
| 2004-09-01 | $6.97 | $6.97 | 551,400 | — | — |
| 2004-08-31 | $6.83 | $6.83 | 415,100 | — | — |
| 2004-08-30 | $6.77 | $6.77 | 727,600 | — | — |
| 2004-08-27 | $7.10 | $7.10 | 1,691,700 | — | — |
| 2004-08-26 | $6.72 | $6.72 | 531,600 | — | — |
| 2004-08-25 | $6.97 | $6.97 | 900,300 | — | — |
| 2004-08-24 | $6.65 | $6.65 | 197,400 | — | — |
| 2004-08-23 | $6.39 | $6.39 | 291,700 | — | — |
| 2004-08-20 | $6.69 | $6.69 | 533,200 | — | — |
| 2004-08-19 | $6.25 | $6.25 | 813,200 | — | — |
| 2004-08-18 | $6.28 | $6.28 | 443,800 | — | — |
| 2004-08-17 | $5.92 | $5.92 | 466,400 | — | — |
| 2004-08-16 | $5.70 | $5.70 | 504,000 | — | — |
| 2004-08-13 | $5.49 | $5.49 | 510,700 | — | — |
| 2004-08-12 | $5.45 | $5.45 | 2,312,000 | — | — |
| 2004-08-11 | $5.95 | $5.95 | 335,400 | — | — |
| 2004-08-10 | $5.73 | $5.73 | 844,100 | — | — |
| 2004-08-09 | $5.60 | $5.60 | 252,600 | — | — |
| 2004-08-06 | $5.60 | $5.60 | 405,100 | — | — |
| 2004-08-05 | $5.81 | $5.81 | 1,283,600 | — | — |
| 2004-08-04 | $6.08 | $6.08 | 672,100 | — | — |
| 2004-08-03 | $5.85 | $5.85 | 541,100 | — | — |
| 2004-08-02 | $6.04 | $6.04 | 545,800 | — | — |
| 2004-07-30 | $6.13 | $6.13 | 484,800 | — | — |
| 2004-07-29 | $5.91 | $5.91 | 233,300 | — | — |
| 2004-07-28 | $5.74 | $5.74 | 386,100 | — | — |
| 2004-07-27 | $5.76 | $5.76 | 595,000 | — | — |
| 2004-07-26 | $5.50 | $5.50 | 677,000 | — | — |
| 2004-07-23 | $5.82 | $5.82 | 524,300 | — | — |
| 2004-07-22 | $6.18 | $6.18 | 630,300 | — | — |
| 2004-07-21 | $6.27 | $6.27 | 643,500 | — | — |
| 2004-07-20 | $6.50 | $6.50 | 729,700 | — | — |
| 2004-07-19 | $6.27 | $6.27 | 341,400 | — | — |
| 2004-07-16 | $6.35 | $6.35 | 415,400 | — | — |
| 2004-07-15 | $6.70 | $6.70 | 296,100 | — | — |
| 2004-07-14 | $6.76 | $6.76 | 508,500 | — | — |
| 2004-07-13 | $6.70 | $6.70 | 1,597,400 | — | — |
| 2004-07-12 | $6.46 | $6.46 | 828,900 | — | — |
| 2004-07-09 | $6.80 | $6.80 | 363,500 | — | — |
| 2004-07-08 | $6.74 | $6.74 | 350,400 | — | — |
| 2004-07-07 | $7.07 | $7.07 | 297,800 | — | — |
| 2004-07-06 | $7.22 | $7.22 | 451,000 | — | — |
| 2004-07-02 | $7.62 | $7.62 | 567,600 | — | — |
| 2004-07-01 | $7.46 | $7.46 | 436,900 | — | — |
| 2004-06-30 | $7.64 | $7.64 | 650,700 | — | — |
| 2004-06-29 | $7.40 | $7.40 | 545,500 | — | — |
| 2004-06-28 | $7.02 | $7.02 | 491,900 | — | — |
| 2004-06-25 | $6.96 | $6.96 | 1,671,500 | — | — |
| 2004-06-24 | $7.10 | $7.10 | 1,129,200 | — | — |
| 2004-06-23 | $7.05 | $7.05 | 597,700 | — | — |
| 2004-06-22 | $6.64 | $6.64 | 385,400 | — | — |
| 2004-06-21 | $6.60 | $6.60 | 738,600 | — | — |
| 2004-06-18 | $6.71 | $6.71 | 383,700 | — | — |
| 2004-06-17 | $6.74 | $6.74 | 396,900 | — | — |
| 2004-06-16 | $6.99 | $6.99 | 305,600 | — | — |
| 2004-06-15 | $6.80 | $6.80 | 521,400 | — | — |
| 2004-06-14 | $6.60 | $6.60 | 404,000 | — | — |
| 2004-06-10 | $6.93 | $6.93 | 1,194,000 | — | — |
| 2004-06-09 | $7.00 | $7.00 | 565,400 | — | — |
| 2004-06-08 | $7.29 | $7.29 | 481,000 | — | — |
| 2004-06-07 | $7.25 | $7.25 | 386,500 | — | — |
| 2004-06-04 | $7.20 | $7.20 | 491,500 | — | — |
| 2004-06-03 | $7.25 | $7.25 | 568,100 | — | — |
| 2004-06-02 | $7.48 | $7.48 | 414,200 | — | — |
| 2004-06-01 | $7.17 | $7.17 | 412,200 | — | — |
| 2004-05-28 | $7.17 | $7.17 | 733,800 | — | — |
| 2004-05-27 | $7.49 | $7.49 | 580,200 | — | — |
| 2004-05-26 | $7.47 | $7.47 | 870,400 | — | — |
| 2004-05-25 | $7.02 | $7.02 | 405,900 | — | — |
| 2004-05-24 | $6.81 | $6.81 | 944,500 | — | — |
| 2004-05-21 | $6.77 | $6.77 | 1,327,200 | — | — |
| 2004-05-20 | $6.71 | $6.71 | 422,500 | — | — |
| 2004-05-19 | $6.79 | $6.79 | 500,400 | — | — |
| 2004-05-18 | $7.00 | $7.00 | 650,600 | — | — |
| 2004-05-17 | $6.79 | $6.79 | 378,600 | — | — |
| 2004-05-14 | $7.07 | $7.07 | 466,300 | — | — |
| 2004-05-13 | $7.32 | $7.32 | 426,400 | — | — |
| 2004-05-12 | $7.48 | $7.48 | 924,800 | — | — |
| 2004-05-11 | $7.21 | $7.21 | 716,600 | — | — |
| 2004-05-10 | $7.06 | $7.06 | 768,000 | — | — |
| 2004-05-07 | $7.30 | $7.30 | 537,700 | — | — |
| 2004-05-06 | $7.53 | $7.53 | 432,800 | — | — |
| 2004-05-05 | $7.85 | $7.85 | 843,600 | — | — |
| 2004-05-04 | $7.30 | $7.30 | 731,200 | — | — |
| 2004-05-03 | $7.75 | $7.75 | 709,100 | — | — |
| 2004-04-30 | $7.95 | $7.95 | 1,250,300 | — | — |
| 2004-04-29 | $7.74 | $7.74 | 728,800 | — | — |
| 2004-04-28 | $7.78 | $7.78 | 526,600 | — | — |
| 2004-04-27 | $8.27 | $8.27 | 1,000,000 | — | — |
| 2004-04-26 | $8.24 | $8.24 | 451,600 | — | — |
| 2004-04-23 | $8.00 | $8.00 | 854,300 | — | — |
| 2004-04-22 | $8.26 | $8.26 | 734,800 | — | — |
| 2004-04-21 | $8.09 | $8.09 | 488,600 | — | — |
| 2004-04-20 | $7.86 | $7.86 | 423,100 | — | — |
| 2004-04-19 | $8.26 | $8.26 | 541,800 | — | — |
| 2004-04-16 | $8.03 | $8.03 | 911,000 | — | — |
| 2004-04-15 | $7.63 | $7.63 | 768,900 | — | — |
| 2004-04-14 | $7.65 | $7.65 | 1,106,000 | — | — |
| 2004-04-13 | $7.58 | $7.58 | 1,135,700 | — | — |
| 2004-04-12 | $7.95 | $7.95 | 447,800 | — | — |
| 2004-04-08 | $8.09 | $8.09 | 332,600 | — | — |
| 2004-04-07 | $8.41 | $8.41 | 390,000 | — | — |
| 2004-04-06 | $8.53 | $8.53 | 1,010,500 | — | — |
| 2004-04-05 | $8.49 | $8.49 | 1,465,100 | — | — |
| 2004-04-02 | $8.57 | $8.57 | 1,140,900 | — | — |
| 2004-04-01 | $8.22 | $8.22 | 1,146,300 | — | — |
| 2004-03-31 | $8.31 | $8.31 | 752,900 | — | — |
| 2004-03-30 | $8.46 | $8.46 | 1,144,900 | — | — |
| 2004-03-29 | $8.23 | $8.23 | 487,800 | — | — |
| 2004-03-26 | $7.93 | $7.93 | 320,300 | — | — |
| 2004-03-25 | $8.00 | $8.00 | 1,875,000 | — | — |
| 2004-03-24 | $7.61 | $7.61 | 407,300 | — | — |
| 2004-03-23 | $7.86 | $7.86 | 403,700 | — | — |
| 2004-03-22 | $8.04 | $8.04 | 897,500 | — | — |
| 2004-03-19 | $8.37 | $8.37 | 786,900 | — | — |
| 2004-03-18 | $8.45 | $8.45 | 716,200 | — | — |
| 2004-03-17 | $8.54 | $8.54 | 2,037,600 | — | — |
| 2004-03-16 | $7.73 | $7.73 | 583,500 | — | — |
| 2004-03-15 | $7.85 | $7.85 | 500,400 | — | — |
| 2004-03-12 | $8.69 | $8.69 | 709,500 | — | — |
| 2004-03-11 | $8.25 | $8.25 | 645,600 | — | — |
| 2004-03-10 | $8.42 | $8.42 | 1,099,000 | — | — |
| 2004-03-09 | $8.68 | $8.68 | 625,900 | — | — |
| 2004-03-08 | $9.01 | $9.01 | 645,200 | — | — |
| 2004-03-05 | $9.46 | $9.46 | 889,300 | — | — |
| 2004-03-04 | $9.35 | $9.35 | 820,200 | — | — |
| 2004-03-03 | $9.03 | $9.03 | 1,993,300 | — | — |
| 2004-03-02 | $8.71 | $8.71 | 483,700 | — | — |
| 2004-03-01 | $8.73 | $8.73 | 548,500 | — | — |
| 2004-02-27 | $8.64 | $8.64 | 1,013,800 | — | — |
| 2004-02-26 | $8.36 | $8.36 | 896,900 | — | — |
| 2004-02-25 | $8.28 | $8.28 | 562,500 | — | — |
| 2004-02-24 | $8.16 | $8.16 | 1,378,800 | — | — |
| 2004-02-23 | $7.98 | $7.98 | 2,020,400 | — | — |
| 2004-02-20 | $8.26 | $8.26 | 1,018,500 | — | — |
| 2004-02-19 | $8.37 | $8.37 | 1,683,900 | — | — |
| 2004-02-18 | $8.34 | $8.34 | 3,790,700 | — | — |
| 2004-02-17 | $8.35 | $8.35 | 3,599,000 | — | — |
| 2004-02-13 | $8.19 | $8.19 | 5,872,200 | — | — |
| 2004-02-12 | $8.31 | $8.31 | 4,540,400 | — | — |
| 2004-02-11 | $9.21 | $9.21 | 1,155,600 | — | — |
| 2004-02-10 | $9.40 | $9.40 | 713,300 | — | — |
| 2004-02-09 | $9.09 | $9.09 | 1,454,600 | — | — |
| 2004-02-06 | $8.87 | $8.87 | 756,100 | — | — |
| 2004-02-05 | $8.72 | $8.72 | 701,300 | — | — |
| 2004-02-04 | $8.74 | $8.74 | 1,110,800 | — | — |
| 2004-02-03 | $9.42 | $9.42 | 1,605,200 | — | — |
| 2004-02-02 | $9.71 | $9.71 | 1,744,700 | — | — |
| 2004-01-30 | $8.92 | $8.92 | 496,300 | — | — |
| 2004-01-29 | $8.68 | $8.68 | 1,198,700 | — | — |
| 2004-01-28 | $8.90 | $8.90 | 369,200 | — | — |
| 2004-01-27 | $9.41 | $9.41 | 559,800 | — | — |
| 2004-01-26 | $9.90 | $9.90 | 818,700 | — | — |
| 2004-01-23 | $9.35 | $9.35 | 528,900 | — | — |
| 2004-01-22 | $8.77 | $8.77 | 464,300 | — | — |
| 2004-01-21 | $9.46 | $9.46 | 429,100 | — | — |
| 2004-01-20 | $9.48 | $9.48 | 567,900 | — | — |
| 2004-01-16 | $9.39 | $9.39 | 645,600 | — | — |
| 2004-01-15 | $8.89 | $8.89 | 957,500 | — | — |
| 2004-01-14 | $9.36 | $9.36 | 1,086,800 | — | — |
| 2004-01-13 | $8.59 | $8.59 | 828,500 | — | — |
| 2004-01-12 | $8.49 | $8.49 | 1,026,400 | — | — |
| 2004-01-09 | $8.58 | $8.58 | 1,226,200 | — | — |
| 2004-01-08 | $8.17 | $8.17 | 948,200 | — | — |
| 2004-01-07 | $7.60 | $7.60 | 610,900 | — | — |
| 2004-01-06 | $7.35 | $7.35 | 658,300 | — | — |
| 2004-01-05 | $7.28 | $7.28 | 638,900 | — | — |
| 2004-01-02 | $6.82 | $6.82 | 311,900 | — | — |