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
- 1997-10-23 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 | $12.13 | $12.13 | 25,400 | — | — |
| 2004-12-30 | $12.24 | $12.24 | 35,600 | — | — |
| 2004-12-29 | $12.32 | $12.32 | 102,800 | — | — |
| 2004-12-28 | $12.15 | $12.15 | 97,600 | — | — |
| 2004-12-27 | $12.38 | $12.38 | 87,400 | — | — |
| 2004-12-23 | $12.63 | $12.63 | 67,200 | — | — |
| 2004-12-22 | $12.52 | $12.52 | 121,800 | — | — |
| 2004-12-21 | $12.50 | $12.50 | 93,400 | — | — |
| 2004-12-20 | $11.99 | $11.99 | 107,600 | — | — |
| 2004-12-17 | $12.00 | $12.00 | 95,600 | — | — |
| 2004-12-16 | $11.64 | $11.64 | 52,000 | — | — |
| 2004-12-15 | $11.66 | $11.66 | 94,400 | — | — |
| 2004-12-14 | $11.39 | $11.39 | 106,600 | — | — |
| 2004-12-13 | $11.04 | $11.04 | 39,800 | — | — |
| 2004-12-10 | $10.96 | $10.96 | 92,400 | — | — |
| 2004-12-09 | $11.00 | $11.00 | 195,200 | — | — |
| 2004-12-08 | $10.84 | $10.84 | 118,400 | — | — |
| 2004-12-07 | $11.06 | $11.06 | 67,000 | — | — |
| 2004-12-06 | $11.36 | $11.36 | 93,200 | — | — |
| 2004-12-03 | $11.51 | $11.51 | 76,000 | — | — |
| 2004-12-02 | $11.59 | $11.59 | 140,800 | — | — |
| 2004-12-01 | $11.90 | $11.90 | 177,400 | — | — |
| 2004-11-30 | $11.94 | $11.94 | 133,400 | — | — |
| 2004-11-29 | $11.74 | $11.74 | 104,000 | — | — |
| 2004-11-26 | $11.90 | $11.90 | 35,800 | — | — |
| 2004-11-24 | $11.95 | $11.95 | 116,000 | — | — |
| 2004-11-23 | $11.98 | $11.98 | 225,400 | — | — |
| 2004-11-22 | $11.61 | $11.61 | 87,600 | — | — |
| 2004-11-19 | $11.17 | $11.17 | 70,000 | — | — |
| 2004-11-18 | $11.00 | $11.00 | 122,600 | — | — |
| 2004-11-17 | $10.48 | $10.48 | 103,600 | — | — |
| 2004-11-16 | $10.23 | $10.23 | 164,600 | — | — |
| 2004-11-15 | $10.57 | $10.57 | 121,800 | — | — |
| 2004-11-12 | $11.07 | $11.07 | 95,000 | — | — |
| 2004-11-11 | $11.00 | $11.00 | 110,800 | — | — |
| 2004-11-10 | $11.10 | $11.10 | 132,400 | — | — |
| 2004-11-09 | $10.99 | $10.99 | 125,400 | — | — |
| 2004-11-08 | $11.08 | $11.08 | 144,400 | — | — |
| 2004-11-05 | $11.54 | $11.54 | 90,800 | — | — |
| 2004-11-04 | $11.77 | $11.77 | 121,800 | — | — |
| 2004-11-03 | $11.83 | $11.83 | 94,200 | — | — |
| 2004-11-02 | $11.41 | $11.41 | 100,000 | — | — |
| 2004-11-01 | $11.39 | $11.39 | 114,200 | — | — |
| 2004-10-29 | $11.20 | $11.20 | 62,000 | — | — |
| 2004-10-28 | $11.26 | $11.26 | 66,200 | — | — |
| 2004-10-27 | $11.53 | $11.53 | 146,600 | — | — |
| 2004-10-26 | $11.66 | $11.66 | 89,000 | — | — |
| 2004-10-25 | $11.60 | $11.60 | 46,400 | — | — |
| 2004-10-22 | $11.83 | $11.83 | 72,800 | — | — |
| 2004-10-21 | $12.16 | $12.16 | 98,200 | — | — |
| 2004-10-20 | $11.69 | $11.69 | 77,200 | — | — |
| 2004-10-19 | $11.19 | $11.19 | 85,400 | — | — |
| 2004-10-18 | $11.02 | $11.02 | 187,600 | — | — |
| 2004-10-15 | $11.20 | $11.20 | 51,400 | — | — |
| 2004-10-14 | $11.14 | $11.14 | 56,800 | — | — |
| 2004-10-13 | $11.02 | $11.02 | 80,400 | — | — |
| 2004-10-12 | $11.68 | $11.68 | 154,800 | — | — |
| 2004-10-11 | $11.53 | $11.53 | 58,000 | — | — |
| 2004-10-08 | $11.89 | $11.89 | 87,400 | — | — |
| 2004-10-07 | $11.90 | $11.90 | 190,600 | — | — |
| 2004-10-06 | $11.75 | $11.75 | 325,000 | — | — |
| 2004-10-05 | $11.45 | $11.45 | 77,600 | — | — |
| 2004-10-04 | $11.31 | $11.31 | 98,800 | — | — |
| 2004-10-01 | $11.34 | $11.34 | 96,200 | — | — |
| 2004-09-30 | $11.15 | $11.15 | 107,200 | — | — |
| 2004-09-29 | $11.19 | $11.19 | 106,800 | — | — |
| 2004-09-28 | $11.49 | $11.49 | 312,200 | — | — |
| 2004-09-27 | $11.51 | $11.51 | 189,400 | — | — |
| 2004-09-24 | $11.38 | $11.38 | 55,200 | — | — |
| 2004-09-23 | $11.12 | $11.12 | 64,800 | — | — |
| 2004-09-22 | $11.19 | $11.19 | 42,600 | — | — |
| 2004-09-21 | $11.41 | $11.41 | 90,600 | — | — |
| 2004-09-20 | $11.27 | $11.27 | 64,000 | — | — |
| 2004-09-17 | $11.05 | $11.05 | 97,400 | — | — |
| 2004-09-16 | $11.25 | $11.25 | 90,400 | — | — |
| 2004-09-15 | $10.93 | $10.93 | 41,800 | — | — |
| 2004-09-14 | $11.08 | $11.08 | 37,800 | — | — |
| 2004-09-13 | $11.28 | $11.28 | 74,200 | — | — |
| 2004-09-10 | $11.41 | $11.41 | 159,200 | — | — |
| 2004-09-09 | $10.93 | $10.93 | 43,400 | — | — |
| 2004-09-08 | $10.50 | $10.50 | 68,400 | — | — |
| 2004-09-07 | $10.51 | $10.51 | 95,200 | — | — |
| 2004-09-03 | $10.75 | $10.75 | 68,600 | — | — |
| 2004-09-02 | $10.61 | $10.61 | 115,200 | — | — |
| 2004-09-01 | $10.17 | $10.17 | 112,600 | — | — |
| 2004-08-31 | $9.92 | $9.92 | 60,200 | — | — |
| 2004-08-30 | $9.63 | $9.63 | 59,400 | — | — |
| 2004-08-27 | $9.39 | $9.39 | 62,800 | — | — |
| 2004-08-26 | $9.45 | $9.45 | 23,400 | — | — |
| 2004-08-25 | $9.24 | $9.24 | 47,400 | — | — |
| 2004-08-24 | $9.28 | $9.28 | 78,800 | — | — |
| 2004-08-23 | $9.54 | $9.54 | 149,200 | — | — |
| 2004-08-20 | $9.61 | $9.61 | 119,000 | — | — |
| 2004-08-19 | $9.50 | $9.50 | 22,800 | — | — |
| 2004-08-18 | $9.46 | $9.46 | 88,200 | — | — |
| 2004-08-17 | $9.41 | $9.41 | 85,400 | — | — |
| 2004-08-16 | $9.58 | $9.58 | 76,400 | — | — |
| 2004-08-13 | $9.26 | $9.26 | 62,400 | — | — |
| 2004-08-12 | $9.16 | $9.16 | 145,200 | — | — |
| 2004-08-11 | $9.27 | $9.27 | 72,600 | — | — |
| 2004-08-10 | $9.01 | $9.01 | 66,200 | — | — |
| 2004-08-09 | $8.78 | $8.78 | 158,000 | — | — |
| 2004-08-06 | $9.03 | $9.03 | 93,800 | — | — |
| 2004-08-05 | $9.36 | $9.36 | 226,400 | — | — |
| 2004-08-04 | $9.55 | $9.55 | 153,800 | — | — |
| 2004-08-03 | $9.69 | $9.69 | 82,000 | — | — |
| 2004-08-02 | $9.53 | $9.53 | 48,000 | — | — |
| 2004-07-30 | $9.43 | $9.43 | 82,000 | — | — |
| 2004-07-29 | $9.03 | $9.03 | 39,600 | — | — |
| 2004-07-28 | $8.97 | $8.97 | 45,000 | — | — |
| 2004-07-27 | $8.98 | $8.98 | 91,600 | — | — |
| 2004-07-26 | $8.90 | $8.90 | 83,200 | — | — |
| 2004-07-23 | $9.00 | $9.00 | 66,000 | — | — |
| 2004-07-22 | $9.60 | $9.60 | 81,600 | — | — |
| 2004-07-21 | $9.73 | $9.73 | 126,800 | — | — |
| 2004-07-20 | $9.89 | $9.89 | 113,400 | — | — |
| 2004-07-19 | $9.89 | $9.89 | 67,800 | — | — |
| 2004-07-16 | $9.75 | $9.75 | 64,200 | — | — |
| 2004-07-15 | $9.49 | $9.49 | 55,600 | — | — |
| 2004-07-14 | $9.43 | $9.43 | 37,800 | — | — |
| 2004-07-13 | $9.34 | $9.34 | 39,600 | — | — |
| 2004-07-12 | $9.33 | $9.33 | 55,000 | — | — |
| 2004-07-09 | $9.13 | $9.13 | 63,400 | — | — |
| 2004-07-08 | $9.23 | $9.23 | 49,600 | — | — |
| 2004-07-07 | $9.30 | $9.30 | 40,400 | — | — |
| 2004-07-06 | $9.39 | $9.39 | 44,200 | — | — |
| 2004-07-02 | $9.47 | $9.47 | 39,600 | — | — |
| 2004-07-01 | $9.35 | $9.35 | 37,000 | — | — |
| 2004-06-30 | $9.35 | $9.35 | 82,400 | — | — |
| 2004-06-29 | $9.24 | $9.24 | 97,000 | — | — |
| 2004-06-28 | $8.99 | $8.99 | 116,600 | — | — |
| 2004-06-25 | $9.19 | $9.19 | 185,400 | — | — |
| 2004-06-24 | $9.45 | $9.45 | 92,400 | — | — |
| 2004-06-23 | $9.79 | $9.79 | 126,600 | — | — |
| 2004-06-22 | $9.44 | $9.44 | 96,000 | — | — |
| 2004-06-21 | $9.19 | $9.19 | 114,400 | — | — |
| 2004-06-18 | $9.14 | $9.14 | 119,800 | — | — |
| 2004-06-17 | $9.10 | $9.10 | 93,200 | — | — |
| 2004-06-16 | $8.95 | $8.95 | 160,800 | — | — |
| 2004-06-15 | $8.50 | $8.50 | 285,200 | — | — |
| 2004-06-14 | $8.40 | $8.40 | 88,000 | — | — |
| 2004-06-10 | $8.62 | $8.62 | 82,800 | — | — |
| 2004-06-09 | $8.78 | $8.78 | 85,000 | — | — |
| 2004-06-08 | $8.79 | $8.79 | 38,400 | — | — |
| 2004-06-07 | $8.73 | $8.73 | 91,400 | — | — |
| 2004-06-04 | $8.63 | $8.63 | 78,600 | — | — |
| 2004-06-03 | $8.38 | $8.38 | 83,400 | — | — |
| 2004-06-02 | $8.45 | $8.45 | 45,800 | — | — |
| 2004-06-01 | $8.42 | $8.42 | 50,200 | — | — |
| 2004-05-28 | $8.26 | $8.26 | 45,000 | — | — |
| 2004-05-27 | $8.17 | $8.17 | 33,400 | — | — |
| 2004-05-26 | $8.28 | $8.28 | 39,400 | — | — |
| 2004-05-25 | $8.50 | $8.50 | 121,400 | — | — |
| 2004-05-24 | $8.14 | $8.14 | 94,600 | — | — |
| 2004-05-21 | $7.99 | $7.99 | 57,800 | — | — |
| 2004-05-20 | $8.10 | $8.10 | 58,600 | — | — |
| 2004-05-19 | $8.01 | $8.01 | 103,200 | — | — |
| 2004-05-18 | $8.10 | $8.10 | 75,000 | — | — |
| 2004-05-17 | $8.13 | $8.13 | 107,800 | — | — |
| 2004-05-14 | $8.00 | $8.00 | 61,400 | — | — |
| 2004-05-13 | $8.02 | $8.02 | 92,000 | — | — |
| 2004-05-12 | $7.78 | $7.78 | 72,800 | — | — |
| 2004-05-11 | $7.54 | $7.54 | 291,200 | — | — |
| 2004-05-10 | $7.48 | $7.48 | 183,000 | — | — |
| 2004-05-07 | $7.70 | $7.70 | 257,400 | — | — |
| 2004-05-06 | $7.90 | $7.90 | 313,800 | — | — |
| 2004-05-05 | $8.21 | $8.21 | 90,000 | — | — |
| 2004-05-04 | $8.47 | $8.47 | 157,400 | — | — |
| 2004-05-03 | $8.41 | $8.41 | 128,000 | — | — |
| 2004-04-30 | $8.59 | $8.59 | 206,200 | — | — |
| 2004-04-29 | $8.60 | $8.60 | 68,600 | — | — |
| 2004-04-28 | $8.85 | $8.85 | 145,200 | — | — |
| 2004-04-27 | $9.13 | $9.13 | 211,200 | — | — |
| 2004-04-26 | $9.14 | $9.14 | 70,600 | — | — |
| 2004-04-23 | $8.95 | $8.95 | 179,800 | — | — |
| 2004-04-22 | $9.14 | $9.14 | 292,000 | — | — |
| 2004-04-21 | $8.85 | $8.85 | 90,800 | — | — |
| 2004-04-20 | $8.92 | $8.92 | 138,200 | — | — |
| 2004-04-19 | $9.22 | $9.22 | 137,400 | — | — |
| 2004-04-16 | $8.88 | $8.88 | 123,000 | — | — |
| 2004-04-15 | $8.52 | $8.52 | 48,200 | — | — |
| 2004-04-14 | $8.36 | $8.36 | 57,800 | — | — |
| 2004-04-13 | $8.39 | $8.39 | 68,200 | — | — |
| 2004-04-12 | $8.79 | $8.79 | 76,800 | — | — |
| 2004-04-08 | $8.43 | $8.43 | 41,000 | — | — |
| 2004-04-07 | $8.40 | $8.40 | 45,400 | — | — |
| 2004-04-06 | $8.38 | $8.38 | 115,600 | — | — |
| 2004-04-05 | $8.08 | $8.08 | 89,200 | — | — |
| 2004-04-02 | $8.13 | $8.13 | 126,800 | — | — |
| 2004-04-01 | $8.05 | $8.05 | 80,600 | — | — |
| 2004-03-31 | $8.22 | $8.22 | 55,400 | — | — |
| 2004-03-30 | $8.16 | $8.16 | 61,400 | — | — |
| 2004-03-29 | $8.00 | $8.00 | 170,200 | — | — |
| 2004-03-26 | $7.80 | $7.80 | 103,800 | — | — |
| 2004-03-25 | $7.58 | $7.58 | 201,400 | — | — |
| 2004-03-24 | $7.56 | $7.55 | 45,400 | — | — |
| 2004-03-23 | $7.90 | $7.90 | 60,200 | — | — |
| 2004-03-22 | $8.07 | $8.07 | 55,600 | — | — |
| 2004-03-19 | $8.04 | $8.04 | 97,000 | — | — |
| 2004-03-18 | $8.49 | $8.49 | 64,000 | — | — |
| 2004-03-17 | $8.42 | $8.42 | 104,200 | — | — |
| 2004-03-16 | $8.14 | $8.14 | 114,600 | — | — |
| 2004-03-15 | $8.55 | $8.55 | 41,400 | — | — |
| 2004-03-12 | $8.79 | $8.79 | 72,200 | — | — |
| 2004-03-11 | $8.44 | $8.44 | 98,400 | — | — |
| 2004-03-10 | $8.71 | $8.71 | 52,600 | — | — |
| 2004-03-09 | $9.18 | $9.18 | 85,200 | — | — |
| 2004-03-08 | $9.27 | $9.27 | 134,400 | — | — |
| 2004-03-05 | $9.53 | $9.53 | 94,800 | — | — |
| 2004-03-04 | $9.62 | $9.62 | 115,200 | — | — |
| 2004-03-03 | $9.22 | $9.22 | 177,200 | — | — |
| 2004-03-02 | $9.09 | $9.09 | 269,200 | — | — |
| 2004-03-01 | $9.18 | $9.18 | 97,400 | — | — |
| 2004-02-27 | $9.00 | $9.00 | 88,600 | — | — |
| 2004-02-26 | $9.19 | $9.19 | 187,800 | — | — |
| 2004-02-25 | $9.09 | $9.09 | 118,200 | — | — |
| 2004-02-24 | $9.07 | $9.07 | 154,600 | — | — |
| 2004-02-23 | $8.89 | $8.89 | 139,600 | — | — |
| 2004-02-20 | $9.23 | $9.23 | 63,000 | — | — |
| 2004-02-19 | $9.35 | $9.35 | 50,000 | — | — |
| 2004-02-18 | $9.61 | $9.61 | 129,400 | — | — |
| 2004-02-17 | $9.88 | $9.88 | 125,600 | — | — |
| 2004-02-13 | $10.05 | $10.05 | 163,000 | — | — |
| 2004-02-12 | $10.12 | $10.12 | 83,600 | — | — |
| 2004-02-11 | $9.98 | $9.98 | 77,200 | — | — |
| 2004-02-10 | $9.75 | $9.75 | 63,600 | — | — |
| 2004-02-09 | $9.14 | $9.14 | 57,800 | — | — |
| 2004-02-06 | $8.86 | $8.86 | 41,600 | — | — |
| 2004-02-05 | $8.83 | $8.83 | 70,800 | — | — |
| 2004-02-04 | $8.96 | $8.96 | 61,800 | — | — |
| 2004-02-03 | $9.25 | $9.25 | 91,800 | — | — |
| 2004-02-02 | $9.34 | $9.34 | 49,400 | — | — |
| 2004-01-30 | $9.45 | $9.45 | 91,800 | — | — |
| 2004-01-29 | $9.62 | $9.62 | 95,400 | — | — |
| 2004-01-28 | $9.60 | $9.60 | 122,400 | — | — |
| 2004-01-27 | $9.80 | $9.80 | 64,000 | — | — |
| 2004-01-26 | $9.82 | $9.82 | 161,000 | — | — |
| 2004-01-23 | $9.05 | $9.05 | 273,200 | — | — |
| 2004-01-22 | $8.63 | $8.63 | 43,800 | — | — |
| 2004-01-21 | $8.75 | $8.75 | 59,200 | — | — |
| 2004-01-20 | $8.71 | $8.71 | 164,400 | — | — |
| 2004-01-16 | $8.62 | $8.62 | 72,600 | — | — |
| 2004-01-15 | $8.69 | $8.69 | 85,200 | — | — |
| 2004-01-14 | $9.08 | $9.08 | 96,800 | — | — |
| 2004-01-13 | $8.93 | $8.93 | 75,400 | — | — |
| 2004-01-12 | $9.02 | $9.02 | 53,000 | — | — |
| 2004-01-09 | $8.84 | $8.84 | 135,000 | — | — |
| 2004-01-08 | $8.55 | $8.55 | 66,000 | — | — |
| 2004-01-07 | $8.28 | $8.28 | 58,400 | — | — |
| 2004-01-06 | $8.30 | $8.30 | 55,200 | — | — |
| 2004-01-05 | $8.53 | $8.53 | 89,800 | — | — |
| 2004-01-02 | $8.28 | $8.28 | 32,000 | — | — |