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
- 1988-02-04 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 | $10.60 | $10.84 | 69,450 | — | — |
| 2004-12-30 | $10.57 | $10.81 | 153,750 | — | — |
| 2004-12-29 | $10.49 | $10.73 | 59,400 | — | — |
| 2004-12-28 | $10.37 | $10.59 | 76,200 | — | — |
| 2004-12-27 | $10.30 | $10.52 | 122,700 | — | — |
| 2004-12-23 | $10.33 | $10.55 | 56,400 | — | — |
| 2004-12-22 | $10.46 | $10.68 | 103,500 | — | — |
| 2004-12-21 | $10.23 | $10.45 | 90,750 | — | — |
| 2004-12-20 | $10.17 | $10.38 | 105,450 | — | — |
| 2004-12-17 | $10.52 | $10.74 | 45,000 | — | — |
| 2004-12-16 | $10.40 | $10.62 | 79,050 | — | — |
| 2004-12-15 | $10.60 | $10.82 | 132,900 | — | — |
| 2004-12-14 | $10.67 | $10.89 | 195,300 | — | — |
| 2004-12-13 | $10.20 | $10.41 | 122,100 | — | — |
| 2004-12-10 | $10.25 | $10.46 | 79,650 | — | — |
| 2004-12-09 | $10.13 | $10.35 | 166,950 | — | — |
| 2004-12-08 | $10.40 | $10.62 | 216,000 | — | — |
| 2004-12-07 | $10.33 | $10.54 | 104,700 | — | — |
| 2004-12-06 | $10.57 | $10.80 | 153,000 | — | — |
| 2004-12-03 | $10.87 | $11.10 | 141,000 | — | — |
| 2004-12-02 | $11.08 | $11.31 | 178,050 | — | — |
| 2004-12-01 | $11.07 | $11.30 | 207,450 | — | — |
| 2004-11-30 | $11.15 | $11.39 | 256,350 | — | — |
| 2004-11-29 | $11.41 | $11.65 | 966,450 | — | — |
| 2004-11-26 | $9.95 | $10.16 | 35,850 | — | — |
| 2004-11-24 | $9.81 | $10.02 | 120,750 | — | — |
| 2004-11-23 | $9.51 | $9.71 | 111,300 | — | — |
| 2004-11-22 | $9.99 | $10.20 | 92,100 | — | — |
| 2004-11-19 | $10.07 | $10.28 | 150,750 | — | — |
| 2004-11-18 | $10.33 | $10.55 | 393,150 | — | — |
| 2004-11-17 | $9.90 | $10.11 | 96,900 | — | — |
| 2004-11-16 | $9.88 | $10.09 | 122,850 | — | — |
| 2004-11-15 | $9.85 | $10.05 | 214,500 | — | — |
| 2004-11-12 | $9.57 | $9.77 | 324,150 | — | — |
| 2004-11-11 | $9.47 | $9.67 | 373,500 | — | — |
| 2004-11-10 | $9.87 | $10.07 | 277,800 | — | — |
| 2004-11-09 | $9.80 | $10.01 | 460,500 | — | — |
| 2004-11-08 | $9.25 | $9.44 | 157,800 | — | — |
| 2004-11-05 | $9.03 | $9.22 | 137,250 | — | — |
| 2004-11-04 | $9.03 | $9.22 | 75,750 | — | — |
| 2004-11-03 | $8.96 | $9.15 | 97,500 | — | — |
| 2004-11-02 | $9.06 | $9.25 | 84,750 | — | — |
| 2004-11-01 | $9.06 | $9.25 | 128,400 | — | — |
| 2004-10-29 | $8.96 | $9.15 | 92,850 | — | — |
| 2004-10-28 | $9.05 | $9.24 | 114,900 | — | — |
| 2004-10-27 | $8.87 | $9.05 | 81,900 | — | — |
| 2004-10-26 | $8.67 | $8.85 | 73,350 | — | — |
| 2004-10-25 | $8.59 | $8.77 | 105,450 | — | — |
| 2004-10-22 | $8.53 | $8.71 | 82,650 | — | — |
| 2004-10-21 | $8.63 | $8.81 | 86,100 | — | — |
| 2004-10-20 | $8.45 | $8.63 | 91,050 | — | — |
| 2004-10-19 | $8.33 | $8.51 | 62,550 | — | — |
| 2004-10-18 | $8.39 | $8.56 | 59,250 | — | — |
| 2004-10-15 | $8.30 | $8.47 | 156,150 | — | — |
| 2004-10-14 | $8.30 | $8.47 | 180,750 | — | — |
| 2004-10-13 | $8.29 | $8.47 | 395,400 | — | — |
| 2004-10-12 | $8.47 | $8.65 | 84,000 | — | — |
| 2004-10-11 | $8.52 | $8.70 | 82,950 | — | — |
| 2004-10-08 | $8.32 | $8.50 | 82,050 | — | — |
| 2004-10-07 | $8.61 | $8.79 | 118,800 | — | — |
| 2004-10-06 | $8.38 | $8.56 | 62,250 | — | — |
| 2004-10-05 | $8.48 | $8.66 | 86,100 | — | — |
| 2004-10-04 | $8.57 | $8.75 | 171,300 | — | — |
| 2004-10-01 | $9.05 | $9.24 | 194,850 | — | — |
| 2004-09-30 | $9.10 | $9.29 | 222,450 | — | — |
| 2004-09-29 | $8.83 | $9.02 | 153,450 | — | — |
| 2004-09-28 | $8.23 | $8.41 | 136,050 | — | — |
| 2004-09-27 | $8.32 | $8.47 | 172,950 | — | — |
| 2004-09-24 | $8.61 | $8.77 | 215,550 | — | — |
| 2004-09-23 | $8.89 | $9.05 | 361,350 | — | — |
| 2004-09-22 | $8.55 | $8.71 | 174,150 | — | — |
| 2004-09-21 | $8.57 | $8.73 | 163,800 | — | — |
| 2004-09-20 | $8.65 | $8.81 | 253,050 | — | — |
| 2004-09-17 | $8.10 | $8.25 | 236,550 | — | — |
| 2004-09-16 | $8.59 | $8.75 | 153,150 | — | — |
| 2004-09-15 | $8.79 | $8.96 | 420,300 | — | — |
| 2004-09-14 | $8.86 | $9.02 | 617,100 | — | — |
| 2004-09-13 | $7.86 | $8.01 | 125,100 | — | — |
| 2004-09-10 | $7.75 | $7.89 | 216,150 | — | — |
| 2004-09-09 | $7.83 | $7.98 | 312,300 | — | — |
| 2004-09-08 | $7.56 | $7.70 | 249,900 | — | — |
| 2004-09-07 | $7.97 | $8.12 | 169,800 | — | — |
| 2004-09-03 | $7.94 | $8.09 | 136,800 | — | — |
| 2004-09-02 | $8.23 | $8.39 | 108,000 | — | — |
| 2004-09-01 | $8.44 | $8.60 | 179,100 | — | — |
| 2004-08-31 | $8.21 | $8.36 | 66,750 | — | — |
| 2004-08-30 | $8.49 | $8.64 | 79,200 | — | — |
| 2004-08-27 | $8.03 | $8.18 | 51,450 | — | — |
| 2004-08-26 | $7.92 | $8.07 | 82,500 | — | — |
| 2004-08-25 | $8.13 | $8.28 | 56,100 | — | — |
| 2004-08-24 | $8.07 | $8.22 | 104,550 | — | — |
| 2004-08-23 | $8.38 | $8.54 | 102,750 | — | — |
| 2004-08-20 | $8.23 | $8.38 | 158,850 | — | — |
| 2004-08-19 | $8.21 | $8.36 | 96,000 | — | — |
| 2004-08-18 | $8.43 | $8.59 | 128,100 | — | — |
| 2004-08-17 | $8.51 | $8.67 | 204,750 | — | — |
| 2004-08-16 | $8.65 | $8.81 | 260,850 | — | — |
| 2004-08-13 | $9.12 | $9.29 | 214,800 | — | — |
| 2004-08-12 | $8.75 | $8.92 | 292,650 | — | — |
| 2004-08-11 | $9.99 | $10.17 | 122,100 | — | — |
| 2004-08-10 | $9.63 | $9.81 | 87,600 | — | — |
| 2004-08-09 | $8.97 | $9.13 | 169,650 | — | — |
| 2004-08-06 | $9.41 | $9.59 | 134,700 | — | — |
| 2004-08-05 | $9.99 | $10.17 | 91,200 | — | — |
| 2004-08-04 | $10.20 | $10.39 | 99,450 | — | — |
| 2004-08-03 | $10.33 | $10.53 | 158,250 | — | — |
| 2004-08-02 | $10.71 | $10.91 | 88,200 | — | — |
| 2004-07-30 | $11.13 | $11.33 | 142,950 | — | — |
| 2004-07-29 | $10.69 | $10.89 | 114,300 | — | — |
| 2004-07-28 | $10.81 | $11.01 | 145,950 | — | — |
| 2004-07-27 | $10.89 | $11.09 | 132,150 | — | — |
| 2004-07-26 | $10.57 | $10.76 | 133,500 | — | — |
| 2004-07-23 | $11.05 | $11.25 | 263,550 | — | — |
| 2004-07-22 | $11.92 | $12.14 | 244,500 | — | — |
| 2004-07-21 | $11.89 | $12.11 | 264,150 | — | — |
| 2004-07-20 | $11.53 | $11.75 | 266,850 | — | — |
| 2004-07-19 | $12.47 | $12.70 | 266,400 | — | — |
| 2004-07-16 | $12.29 | $12.52 | 289,350 | — | — |
| 2004-07-15 | $11.46 | $11.67 | 183,000 | — | — |
| 2004-07-14 | $11.75 | $11.97 | 199,350 | — | — |
| 2004-07-13 | $12.27 | $12.49 | 311,850 | — | — |
| 2004-07-12 | $11.92 | $12.14 | 239,100 | — | — |
| 2004-07-09 | $11.28 | $11.49 | 224,250 | — | — |
| 2004-07-08 | $10.88 | $11.08 | 272,550 | — | — |
| 2004-07-07 | $11.51 | $11.73 | 262,650 | — | — |
| 2004-07-06 | $11.21 | $11.42 | 642,150 | — | — |
| 2004-07-02 | $12.09 | $12.31 | 694,050 | — | — |
| 2004-07-01 | $13.99 | $14.25 | 93,450 | — | — |
| 2004-06-30 | $13.90 | $14.16 | 136,050 | — | — |
| 2004-06-29 | $14.03 | $14.29 | 90,000 | — | — |
| 2004-06-28 | $14.07 | $14.34 | 210,750 | — | — |
| 2004-06-25 | $14.11 | $14.35 | 251,850 | — | — |
| 2004-06-24 | $13.95 | $14.19 | 160,200 | — | — |
| 2004-06-23 | $14.16 | $14.40 | 148,650 | — | — |
| 2004-06-22 | $14.14 | $14.38 | 165,600 | — | — |
| 2004-06-21 | $14.41 | $14.65 | 125,400 | — | — |
| 2004-06-18 | $14.74 | $14.99 | 139,500 | — | — |
| 2004-06-17 | $14.54 | $14.79 | 57,750 | — | — |
| 2004-06-16 | $14.67 | $14.93 | 133,950 | — | — |
| 2004-06-15 | $14.16 | $14.40 | 305,100 | — | — |
| 2004-06-14 | $14.67 | $14.93 | 365,100 | — | — |
| 2004-06-10 | $15.95 | $16.22 | 90,600 | — | — |
| 2004-06-09 | $16.07 | $16.35 | 222,000 | — | — |
| 2004-06-08 | $15.82 | $16.09 | 195,750 | — | — |
| 2004-06-07 | $16.39 | $16.67 | 133,800 | — | — |
| 2004-06-04 | $16.21 | $16.48 | 127,200 | — | — |
| 2004-06-03 | $16.56 | $16.84 | 100,500 | — | — |
| 2004-06-02 | $16.71 | $16.99 | 104,700 | — | — |
| 2004-06-01 | $16.64 | $16.93 | 232,650 | — | — |
| 2004-05-28 | $16.78 | $17.07 | 116,400 | — | — |
| 2004-05-27 | $16.60 | $16.89 | 150,450 | — | — |
| 2004-05-26 | $16.83 | $17.12 | 374,400 | — | — |
| 2004-05-25 | $16.30 | $16.58 | 338,400 | — | — |
| 2004-05-24 | $15.45 | $15.71 | 152,400 | — | — |
| 2004-05-21 | $14.87 | $15.12 | 53,100 | — | — |
| 2004-05-20 | $14.99 | $15.25 | 88,500 | — | — |
| 2004-05-19 | $15.13 | $15.39 | 174,150 | — | — |
| 2004-05-18 | $14.83 | $15.08 | 201,300 | — | — |
| 2004-05-17 | $14.46 | $14.71 | 169,350 | — | — |
| 2004-05-14 | $15.09 | $15.35 | 179,400 | — | — |
| 2004-05-13 | $14.88 | $15.14 | 131,850 | — | — |
| 2004-05-12 | $15.26 | $15.52 | 266,400 | — | — |
| 2004-05-11 | $15.35 | $15.62 | 536,100 | — | — |
| 2004-05-10 | $13.54 | $13.77 | 231,750 | — | — |
| 2004-05-07 | $13.95 | $14.19 | 201,300 | — | — |
| 2004-05-06 | $13.49 | $13.72 | 310,050 | — | — |
| 2004-05-05 | $14.37 | $14.61 | 141,600 | — | — |
| 2004-05-04 | $14.23 | $14.48 | 293,550 | — | — |
| 2004-05-03 | $14.47 | $14.72 | 326,700 | — | — |
| 2004-04-30 | $14.67 | $14.92 | 315,600 | — | — |
| 2004-04-29 | $15.60 | $15.87 | 207,150 | — | — |
| 2004-04-28 | $15.93 | $16.21 | 303,150 | — | — |
| 2004-04-27 | $16.43 | $16.72 | 162,750 | — | — |
| 2004-04-26 | $16.43 | $16.71 | 133,500 | — | — |
| 2004-04-23 | $16.37 | $16.65 | 94,350 | — | — |
| 2004-04-22 | $16.29 | $16.57 | 119,850 | — | — |
| 2004-04-21 | $16.00 | $16.27 | 417,600 | — | — |
| 2004-04-20 | $15.89 | $16.16 | 229,050 | — | — |
| 2004-04-19 | $16.43 | $16.72 | 261,750 | — | — |
| 2004-04-16 | $16.11 | $16.38 | 122,250 | — | — |
| 2004-04-15 | $16.01 | $16.28 | 333,300 | — | — |
| 2004-04-14 | $16.37 | $16.65 | 452,700 | — | — |
| 2004-04-13 | $15.75 | $16.02 | 301,650 | — | — |
| 2004-04-12 | $15.45 | $15.72 | 501,900 | — | — |
| 2004-04-08 | $16.57 | $16.86 | 213,150 | — | — |
| 2004-04-07 | $17.05 | $17.35 | 281,250 | — | — |
| 2004-04-06 | $17.33 | $17.63 | 296,400 | — | — |
| 2004-04-05 | $17.23 | $17.52 | 374,400 | — | — |
| 2004-04-02 | $16.79 | $17.08 | 398,250 | — | — |
| 2004-04-01 | $15.66 | $15.93 | 197,250 | — | — |
| 2004-03-31 | $15.37 | $15.63 | 223,650 | — | — |
| 2004-03-30 | $15.33 | $15.60 | 253,950 | — | — |
| 2004-03-29 | $15.27 | $15.54 | 282,750 | — | — |
| 2004-03-26 | $15.37 | $15.61 | 115,800 | — | — |
| 2004-03-25 | $15.25 | $15.49 | 394,200 | — | — |
| 2004-03-24 | $15.01 | $15.24 | 353,400 | — | — |
| 2004-03-23 | $15.54 | $15.79 | 295,500 | — | — |
| 2004-03-22 | $15.89 | $16.14 | 349,200 | — | — |
| 2004-03-19 | $16.51 | $16.77 | 533,850 | — | — |
| 2004-03-18 | $16.33 | $16.59 | 470,400 | — | — |
| 2004-03-17 | $17.29 | $17.57 | 257,400 | — | — |
| 2004-03-16 | $17.30 | $17.57 | 294,900 | — | — |
| 2004-03-15 | $17.10 | $17.37 | 505,500 | — | — |
| 2004-03-12 | $18.21 | $18.50 | 825,900 | — | — |
| 2004-03-11 | $16.92 | $17.19 | 1,165,200 | — | — |
| 2004-03-10 | $17.73 | $18.01 | 1,839,750 | — | — |
| 2004-03-09 | $20.49 | $20.82 | 410,700 | — | — |
| 2004-03-08 | $20.91 | $21.24 | 1,290,900 | — | — |
| 2004-03-05 | $20.11 | $20.43 | 212,700 | — | — |
| 2004-03-04 | $20.03 | $20.35 | 252,450 | — | — |
| 2004-03-03 | $19.79 | $20.11 | 251,850 | — | — |
| 2004-03-02 | $19.85 | $20.17 | 551,850 | — | — |
| 2004-03-01 | $20.07 | $20.38 | 956,250 | — | — |
| 2004-02-27 | $18.67 | $18.96 | 526,650 | — | — |
| 2004-02-26 | $18.99 | $19.29 | 265,350 | — | — |
| 2004-02-25 | $18.50 | $18.79 | 390,900 | — | — |
| 2004-02-24 | $18.41 | $18.71 | 730,050 | — | — |
| 2004-02-23 | $19.35 | $19.66 | 1,339,350 | — | — |
| 2004-02-20 | $19.32 | $19.63 | 1,065,450 | — | — |
| 2004-02-19 | $19.52 | $19.83 | 1,535,550 | — | — |
| 2004-02-18 | $21.01 | $21.35 | 1,462,350 | — | — |
| 2004-02-17 | $19.27 | $19.57 | 1,418,100 | — | — |
| 2004-02-13 | $17.54 | $17.82 | 457,050 | — | — |
| 2004-02-12 | $16.95 | $17.22 | 498,900 | — | — |
| 2004-02-11 | $17.97 | $18.26 | 732,450 | — | — |
| 2004-02-10 | $17.79 | $18.08 | 1,448,550 | — | — |
| 2004-02-09 | $16.39 | $16.65 | 522,750 | — | — |
| 2004-02-06 | $15.25 | $15.50 | 179,850 | — | — |
| 2004-02-05 | $14.69 | $14.92 | 237,450 | — | — |
| 2004-02-04 | $15.24 | $15.48 | 204,000 | — | — |
| 2004-02-03 | $15.36 | $15.60 | 168,750 | — | — |
| 2004-02-02 | $15.40 | $15.64 | 290,400 | — | — |
| 2004-01-30 | $14.86 | $15.10 | 254,700 | — | — |
| 2004-01-29 | $14.73 | $14.97 | 851,850 | — | — |
| 2004-01-28 | $15.13 | $15.37 | 234,000 | — | — |
| 2004-01-27 | $16.12 | $16.38 | 319,050 | — | — |
| 2004-01-26 | $16.47 | $16.73 | 670,650 | — | — |
| 2004-01-23 | $15.09 | $15.33 | 180,000 | — | — |
| 2004-01-22 | $15.23 | $15.47 | 285,900 | — | — |
| 2004-01-21 | $15.55 | $15.80 | 219,900 | — | — |
| 2004-01-20 | $15.96 | $16.21 | 558,300 | — | — |
| 2004-01-16 | $15.65 | $15.89 | 1,450,650 | — | — |
| 2004-01-15 | $16.09 | $16.35 | 1,429,950 | — | — |
| 2004-01-14 | $14.34 | $14.57 | 204,450 | — | — |
| 2004-01-13 | $14.21 | $14.44 | 334,800 | — | — |
| 2004-01-12 | $14.02 | $14.24 | 544,950 | — | — |
| 2004-01-09 | $13.57 | $13.78 | 279,000 | — | — |
| 2004-01-08 | $13.95 | $14.17 | 368,400 | — | — |
| 2004-01-07 | $13.77 | $13.99 | 739,650 | — | — |
| 2004-01-06 | $13.25 | $13.46 | 1,227,150 | — | — |
| 2004-01-05 | $14.67 | $14.90 | 968,850 | — | — |
| 2004-01-02 | $14.99 | $15.22 | 264,300 | — | — |