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
- 1998-05-13 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 | $10.41 | $10.52 | 66,000 | — | — |
| 2004-12-30 | $10.50 | $10.61 | 37,000 | — | — |
| 2004-12-29 | $10.67 | $10.78 | 81,000 | — | — |
| 2004-12-28 | $10.86 | $10.98 | 40,000 | — | — |
| 2004-12-27 | $10.53 | $10.65 | 39,600 | — | — |
| 2004-12-23 | $10.47 | $10.58 | 16,600 | — | — |
| 2004-12-22 | $10.35 | $10.47 | 104,600 | — | — |
| 2004-12-21 | $10.28 | $10.39 | 169,400 | — | — |
| 2004-12-20 | $9.98 | $10.09 | 435,400 | — | — |
| 2004-12-17 | $9.98 | $10.09 | 71,800 | — | — |
| 2004-12-16 | $10.33 | $10.44 | 120,200 | — | — |
| 2004-12-15 | $10.52 | $10.64 | 174,800 | — | — |
| 2004-12-14 | $9.72 | $9.82 | 198,200 | — | — |
| 2004-12-13 | $9.92 | $10.03 | 105,600 | — | — |
| 2004-12-10 | $10.05 | $10.16 | 94,200 | — | — |
| 2004-12-09 | $9.62 | $9.73 | 136,000 | — | — |
| 2004-12-08 | $10.08 | $10.19 | 52,400 | — | — |
| 2004-12-07 | $9.78 | $9.88 | 262,600 | — | — |
| 2004-12-06 | $10.29 | $10.40 | 170,200 | — | — |
| 2004-12-03 | $11.05 | $11.17 | 63,600 | — | — |
| 2004-12-02 | $11.20 | $11.32 | 124,600 | — | — |
| 2004-12-01 | $11.91 | $12.04 | 142,600 | — | — |
| 2004-11-30 | $11.03 | $11.15 | 103,400 | — | — |
| 2004-11-29 | $11.34 | $11.46 | 122,800 | — | — |
| 2004-11-26 | $10.61 | $10.72 | 21,000 | — | — |
| 2004-11-24 | $10.38 | $10.50 | 91,000 | — | — |
| 2004-11-23 | $10.20 | $10.31 | 86,200 | — | — |
| 2004-11-22 | $9.89 | $10.00 | 210,200 | — | — |
| 2004-11-19 | $9.95 | $10.06 | 277,800 | — | — |
| 2004-11-18 | $9.83 | $9.93 | 91,600 | — | — |
| 2004-11-17 | $9.97 | $10.08 | 423,600 | — | — |
| 2004-11-16 | $9.81 | $9.91 | 119,800 | — | — |
| 2004-11-15 | $10.00 | $10.11 | 413,800 | — | — |
| 2004-11-12 | $10.04 | $10.15 | 27,200 | — | — |
| 2004-11-11 | $10.08 | $10.19 | 48,000 | — | — |
| 2004-11-10 | $10.03 | $10.14 | 156,800 | — | — |
| 2004-11-09 | $10.09 | $10.20 | 79,400 | — | — |
| 2004-11-08 | $9.79 | $9.89 | 194,400 | — | — |
| 2004-11-05 | $9.73 | $9.83 | 196,800 | — | — |
| 2004-11-04 | $9.88 | $9.99 | 268,000 | — | — |
| 2004-11-03 | $9.93 | $10.04 | 185,000 | — | — |
| 2004-11-02 | $9.70 | $9.81 | 200,600 | — | — |
| 2004-11-01 | $9.55 | $9.66 | 221,800 | — | — |
| 2004-10-29 | $9.65 | $9.76 | 103,200 | — | — |
| 2004-10-28 | $9.65 | $9.76 | 91,800 | — | — |
| 2004-10-27 | $9.75 | $9.86 | 262,400 | — | — |
| 2004-10-26 | $9.50 | $9.61 | 313,400 | — | — |
| 2004-10-25 | $9.35 | $9.45 | 101,000 | — | — |
| 2004-10-22 | $9.80 | $9.91 | 53,200 | — | — |
| 2004-10-21 | $9.90 | $10.01 | 71,600 | — | — |
| 2004-10-20 | $9.95 | $10.06 | 68,000 | — | — |
| 2004-10-19 | $10.03 | $10.14 | 47,800 | — | — |
| 2004-10-18 | $10.15 | $10.26 | 33,200 | — | — |
| 2004-10-15 | $10.33 | $10.45 | 71,800 | — | — |
| 2004-10-14 | $10.10 | $10.21 | 58,600 | — | — |
| 2004-10-13 | $10.30 | $10.41 | 92,600 | — | — |
| 2004-10-12 | $10.33 | $10.44 | 115,200 | — | — |
| 2004-10-11 | $10.15 | $10.26 | 139,000 | — | — |
| 2004-10-08 | $10.62 | $10.74 | 110,200 | — | — |
| 2004-10-07 | $10.93 | $11.05 | 56,200 | — | — |
| 2004-10-06 | $11.35 | $11.48 | 77,600 | — | — |
| 2004-10-05 | $11.37 | $11.49 | 85,400 | — | — |
| 2004-10-04 | $11.31 | $11.43 | 68,400 | — | — |
| 2004-10-01 | $11.22 | $11.35 | 93,800 | — | — |
| 2004-09-30 | $10.62 | $10.74 | 117,600 | — | — |
| 2004-09-29 | $11.11 | $11.23 | 60,400 | — | — |
| 2004-09-28 | $11.06 | $11.18 | 56,600 | — | — |
| 2004-09-27 | $11.16 | $11.28 | 63,800 | — | — |
| 2004-09-24 | $11.33 | $11.46 | 35,200 | — | — |
| 2004-09-23 | $11.21 | $11.34 | 49,800 | — | — |
| 2004-09-22 | $11.05 | $11.17 | 100,200 | — | — |
| 2004-09-21 | $11.58 | $11.70 | 51,600 | — | — |
| 2004-09-20 | $11.37 | $11.50 | 34,800 | — | — |
| 2004-09-17 | $11.15 | $11.27 | 110,200 | — | — |
| 2004-09-16 | $11.58 | $11.71 | 48,000 | — | — |
| 2004-09-15 | $11.57 | $11.69 | 47,600 | — | — |
| 2004-09-14 | $11.75 | $11.88 | 22,200 | — | — |
| 2004-09-13 | $11.82 | $11.95 | 61,800 | — | — |
| 2004-09-10 | $12.18 | $12.32 | 19,600 | — | — |
| 2004-09-09 | $11.99 | $12.12 | 50,200 | — | — |
| 2004-09-08 | $11.91 | $12.04 | 47,600 | — | — |
| 2004-09-07 | $11.85 | $11.98 | 84,800 | — | — |
| 2004-09-03 | $11.65 | $11.78 | 48,800 | — | — |
| 2004-09-02 | $11.30 | $11.42 | 52,600 | — | — |
| 2004-09-01 | $11.23 | $11.35 | 53,000 | — | — |
| 2004-08-31 | $11.08 | $11.20 | 32,800 | — | — |
| 2004-08-30 | $11.05 | $11.17 | 32,000 | — | — |
| 2004-08-27 | $11.08 | $11.20 | 19,600 | — | — |
| 2004-08-26 | $11.14 | $11.26 | 29,800 | — | — |
| 2004-08-25 | $11.13 | $11.25 | 12,200 | — | — |
| 2004-08-24 | $11.38 | $11.51 | 22,200 | — | — |
| 2004-08-23 | $11.28 | $11.40 | 21,600 | — | — |
| 2004-08-20 | $11.28 | $11.41 | 127,800 | — | — |
| 2004-08-19 | $11.57 | $11.70 | 69,600 | — | — |
| 2004-08-18 | $11.73 | $11.86 | 74,800 | — | — |
| 2004-08-17 | $11.66 | $11.76 | 56,200 | — | — |
| 2004-08-16 | $11.69 | $11.78 | 47,800 | — | — |
| 2004-08-13 | $11.23 | $11.32 | 32,000 | — | — |
| 2004-08-12 | $11.40 | $11.50 | 57,000 | — | — |
| 2004-08-11 | $11.39 | $11.48 | 57,400 | — | — |
| 2004-08-10 | $11.52 | $11.62 | 44,600 | — | — |
| 2004-08-09 | $11.20 | $11.30 | 65,000 | — | — |
| 2004-08-06 | $11.41 | $11.50 | 44,800 | — | — |
| 2004-08-05 | $11.86 | $11.96 | 74,200 | — | — |
| 2004-08-04 | $12.28 | $12.38 | 57,600 | — | — |
| 2004-08-03 | $12.42 | $12.52 | 89,000 | — | — |
| 2004-08-02 | $12.88 | $12.99 | 56,000 | — | — |
| 2004-07-30 | $12.91 | $13.02 | 28,000 | — | — |
| 2004-07-29 | $12.89 | $13.00 | 63,400 | — | — |
| 2004-07-28 | $12.94 | $13.05 | 102,200 | — | — |
| 2004-07-27 | $12.57 | $12.68 | 124,600 | — | — |
| 2004-07-26 | $11.47 | $11.56 | 36,600 | — | — |
| 2004-07-23 | $11.80 | $11.90 | 15,800 | — | — |
| 2004-07-22 | $11.95 | $12.05 | 46,200 | — | — |
| 2004-07-21 | $12.34 | $12.45 | 38,800 | — | — |
| 2004-07-20 | $12.70 | $12.80 | 16,800 | — | — |
| 2004-07-19 | $12.60 | $12.71 | 22,800 | — | — |
| 2004-07-16 | $12.71 | $12.81 | 53,600 | — | — |
| 2004-07-15 | $12.87 | $12.98 | 20,000 | — | — |
| 2004-07-14 | $12.63 | $12.74 | 22,000 | — | — |
| 2004-07-13 | $12.58 | $12.68 | 81,400 | — | — |
| 2004-07-12 | $12.44 | $12.55 | 43,600 | — | — |
| 2004-07-09 | $12.48 | $12.59 | 38,600 | — | — |
| 2004-07-08 | $12.50 | $12.61 | 92,800 | — | — |
| 2004-07-07 | $12.88 | $12.99 | 51,800 | — | — |
| 2004-07-06 | $12.72 | $12.82 | 45,400 | — | — |
| 2004-07-02 | $13.34 | $13.45 | 31,000 | — | — |
| 2004-07-01 | $13.20 | $13.31 | 38,400 | — | — |
| 2004-06-30 | $13.17 | $13.28 | 48,000 | — | — |
| 2004-06-29 | $12.65 | $12.75 | 161,400 | — | — |
| 2004-06-28 | $12.90 | $13.01 | 84,000 | — | — |
| 2004-06-25 | $13.50 | $13.62 | 94,800 | — | — |
| 2004-06-24 | $13.94 | $14.06 | 106,800 | — | — |
| 2004-06-23 | $13.75 | $13.87 | 151,600 | — | — |
| 2004-06-22 | $12.90 | $13.01 | 100,400 | — | — |
| 2004-06-21 | $12.41 | $12.52 | 44,000 | — | — |
| 2004-06-18 | $12.24 | $12.34 | 61,800 | — | — |
| 2004-06-17 | $12.10 | $12.20 | 35,800 | — | — |
| 2004-06-16 | $12.21 | $12.31 | 62,000 | — | — |
| 2004-06-15 | $11.78 | $11.88 | 78,800 | — | — |
| 2004-06-14 | $11.23 | $11.33 | 69,200 | — | — |
| 2004-06-10 | $11.19 | $11.28 | 70,000 | — | — |
| 2004-06-09 | $11.13 | $11.22 | 53,400 | — | — |
| 2004-06-08 | $11.13 | $11.22 | 47,600 | — | — |
| 2004-06-07 | $11.10 | $11.19 | 49,200 | — | — |
| 2004-06-04 | $11.05 | $11.14 | 74,800 | — | — |
| 2004-06-03 | $10.65 | $10.74 | 52,600 | — | — |
| 2004-06-02 | $11.08 | $11.17 | 22,400 | — | — |
| 2004-06-01 | $11.05 | $11.14 | 74,200 | — | — |
| 2004-05-28 | $10.90 | $10.99 | 48,800 | — | — |
| 2004-05-27 | $11.06 | $11.15 | 102,000 | — | — |
| 2004-05-26 | $10.95 | $11.04 | 87,600 | — | — |
| 2004-05-25 | $10.73 | $10.82 | 106,200 | — | — |
| 2004-05-24 | $10.45 | $10.54 | 80,400 | — | — |
| 2004-05-21 | $10.60 | $10.69 | 54,400 | — | — |
| 2004-05-20 | $10.32 | $10.41 | 191,600 | — | — |
| 2004-05-19 | $10.75 | $10.84 | 111,600 | — | — |
| 2004-05-18 | $11.13 | $11.22 | 110,600 | — | — |
| 2004-05-17 | $10.55 | $10.64 | 162,400 | — | — |
| 2004-05-14 | $11.04 | $11.13 | 126,200 | — | — |
| 2004-05-13 | $11.10 | $11.19 | 75,200 | — | — |
| 2004-05-12 | $11.33 | $11.42 | 94,000 | — | — |
| 2004-05-11 | $11.50 | $11.60 | 80,000 | — | — |
| 2004-05-10 | $11.03 | $11.12 | 178,200 | — | — |
| 2004-05-07 | $11.67 | $11.76 | 150,200 | — | — |
| 2004-05-06 | $11.90 | $12.00 | 130,600 | — | — |
| 2004-05-05 | $11.93 | $12.03 | 100,800 | — | — |
| 2004-05-04 | $12.13 | $12.23 | 186,000 | — | — |
| 2004-05-03 | $12.31 | $12.41 | 161,000 | — | — |
| 2004-04-30 | $11.65 | $11.75 | 113,800 | — | — |
| 2004-04-29 | $11.55 | $11.65 | 155,600 | — | — |
| 2004-04-28 | $11.93 | $12.03 | 270,400 | — | — |
| 2004-04-27 | $13.15 | $13.26 | 316,600 | — | — |
| 2004-04-26 | $14.99 | $15.12 | 83,600 | — | — |
| 2004-04-23 | $15.52 | $15.65 | 56,600 | — | — |
| 2004-04-22 | $15.56 | $15.69 | 74,400 | — | — |
| 2004-04-21 | $15.51 | $15.64 | 66,600 | — | — |
| 2004-04-20 | $15.55 | $15.68 | 74,800 | — | — |
| 2004-04-19 | $15.78 | $15.91 | 67,000 | — | — |
| 2004-04-16 | $15.88 | $16.01 | 81,400 | — | — |
| 2004-04-15 | $15.55 | $15.68 | 72,800 | — | — |
| 2004-04-14 | $15.53 | $15.66 | 90,200 | — | — |
| 2004-04-13 | $15.38 | $15.51 | 117,800 | — | — |
| 2004-04-12 | $15.52 | $15.65 | 72,600 | — | — |
| 2004-04-08 | $15.41 | $15.54 | 92,200 | — | — |
| 2004-04-07 | $15.39 | $15.52 | 122,600 | — | — |
| 2004-04-06 | $15.08 | $15.20 | 81,200 | — | — |
| 2004-04-05 | $15.06 | $15.19 | 124,600 | — | — |
| 2004-04-02 | $15.03 | $15.15 | 131,200 | — | — |
| 2004-04-01 | $14.93 | $15.06 | 109,600 | — | — |
| 2004-03-31 | $14.93 | $15.05 | 107,000 | — | — |
| 2004-03-30 | $14.98 | $15.11 | 148,000 | — | — |
| 2004-03-29 | $14.99 | $15.12 | 177,400 | — | — |
| 2004-03-26 | $14.66 | $14.79 | 99,200 | — | — |
| 2004-03-25 | $14.40 | $14.52 | 109,800 | — | — |
| 2004-03-24 | $14.38 | $14.50 | 96,200 | — | — |
| 2004-03-23 | $14.37 | $14.49 | 91,800 | — | — |
| 2004-03-22 | $14.36 | $14.48 | 90,400 | — | — |
| 2004-03-19 | $14.21 | $14.33 | 78,000 | — | — |
| 2004-03-18 | $14.25 | $14.37 | 95,200 | — | — |
| 2004-03-17 | $14.01 | $14.12 | 64,000 | — | — |
| 2004-03-16 | $13.48 | $13.60 | 150,600 | — | — |
| 2004-03-15 | $13.42 | $13.53 | 169,800 | — | — |
| 2004-03-12 | $13.50 | $13.62 | 94,400 | — | — |
| 2004-03-11 | $13.85 | $13.97 | 121,000 | — | — |
| 2004-03-10 | $14.13 | $14.25 | 97,200 | — | — |
| 2004-03-09 | $14.45 | $14.57 | 137,200 | — | — |
| 2004-03-08 | $14.52 | $14.64 | 183,200 | — | — |
| 2004-03-05 | $14.45 | $14.57 | 313,400 | — | — |
| 2004-03-04 | $14.36 | $14.48 | 173,200 | — | — |
| 2004-03-03 | $14.20 | $14.32 | 155,000 | — | — |
| 2004-03-02 | $14.10 | $14.22 | 130,600 | — | — |
| 2004-03-01 | $13.85 | $13.97 | 123,200 | — | — |
| 2004-02-27 | $13.70 | $13.81 | 78,800 | — | — |
| 2004-02-26 | $13.78 | $13.89 | 63,000 | — | — |
| 2004-02-25 | $13.65 | $13.77 | 70,000 | — | — |
| 2004-02-24 | $13.48 | $13.60 | 96,600 | — | — |
| 2004-02-23 | $13.33 | $13.44 | 61,800 | — | — |
| 2004-02-20 | $13.39 | $13.50 | 75,600 | — | — |
| 2004-02-19 | $13.16 | $13.27 | 130,800 | — | — |
| 2004-02-18 | $13.09 | $13.20 | 98,400 | — | — |
| 2004-02-17 | $12.75 | $12.82 | 63,200 | — | — |
| 2004-02-13 | $12.50 | $12.58 | 91,800 | — | — |
| 2004-02-12 | $12.36 | $12.43 | 65,600 | — | — |
| 2004-02-11 | $12.38 | $12.45 | 43,800 | — | — |
| 2004-02-10 | $12.03 | $12.10 | 61,800 | — | — |
| 2004-02-09 | $11.65 | $11.72 | 72,000 | — | — |
| 2004-02-06 | $11.60 | $11.67 | 40,200 | — | — |
| 2004-02-05 | $11.50 | $11.57 | 47,800 | — | — |
| 2004-02-04 | $11.50 | $11.57 | 83,200 | — | — |
| 2004-02-03 | $11.61 | $11.68 | 29,000 | — | — |
| 2004-02-02 | $11.84 | $11.91 | 29,000 | — | — |
| 2004-01-30 | $11.86 | $11.93 | 30,600 | — | — |
| 2004-01-29 | $12.08 | $12.15 | 38,800 | — | — |
| 2004-01-28 | $11.93 | $12.00 | 47,000 | — | — |
| 2004-01-27 | $11.97 | $12.04 | 41,400 | — | — |
| 2004-01-26 | $12.12 | $12.19 | 55,600 | — | — |
| 2004-01-23 | $12.10 | $12.17 | 49,000 | — | — |
| 2004-01-22 | $12.24 | $12.31 | 67,600 | — | — |
| 2004-01-21 | $12.48 | $12.55 | 32,600 | — | — |
| 2004-01-20 | $12.35 | $12.43 | 37,400 | — | — |
| 2004-01-16 | $12.27 | $12.34 | 64,600 | — | — |
| 2004-01-15 | $12.10 | $12.17 | 41,800 | — | — |
| 2004-01-14 | $12.08 | $12.15 | 82,000 | — | — |
| 2004-01-13 | $11.69 | $11.76 | 68,200 | — | — |
| 2004-01-12 | $11.30 | $11.36 | 23,600 | — | — |
| 2004-01-09 | $10.99 | $11.05 | 34,600 | — | — |
| 2004-01-08 | $11.08 | $11.14 | 74,400 | — | — |
| 2004-01-07 | $11.06 | $11.12 | 87,800 | — | — |
| 2004-01-06 | $11.10 | $11.16 | 57,600 | — | — |
| 2004-01-05 | $10.80 | $10.87 | 56,200 | — | — |
| 2004-01-02 | $10.38 | $10.44 | 40,400 | — | — |