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
- 1996-04-02 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 | $9.80 | $9.80 | 151,200 | — | — |
| 2004-12-30 | $10.07 | $10.07 | 66,400 | — | — |
| 2004-12-29 | $10.10 | $10.10 | 89,600 | — | — |
| 2004-12-28 | $10.12 | $10.12 | 63,800 | — | — |
| 2004-12-27 | $10.11 | $10.11 | 73,500 | — | — |
| 2004-12-23 | $10.15 | $10.15 | 241,600 | — | — |
| 2004-12-22 | $9.98 | $9.98 | 160,800 | — | — |
| 2004-12-21 | $9.95 | $9.95 | 212,700 | — | — |
| 2004-12-20 | $9.50 | $9.50 | 103,800 | — | — |
| 2004-12-17 | $9.44 | $9.44 | 99,700 | — | — |
| 2004-12-16 | $9.43 | $9.43 | 137,800 | — | — |
| 2004-12-15 | $9.63 | $9.63 | 125,800 | — | — |
| 2004-12-14 | $9.74 | $9.74 | 174,700 | — | — |
| 2004-12-13 | $9.88 | $9.88 | 192,600 | — | — |
| 2004-12-10 | $9.94 | $9.94 | 83,800 | — | — |
| 2004-12-09 | $9.88 | $9.88 | 261,100 | — | — |
| 2004-12-08 | $9.78 | $9.78 | 119,000 | — | — |
| 2004-12-07 | $9.81 | $9.81 | 194,300 | — | — |
| 2004-12-06 | $9.69 | $9.69 | 241,200 | — | — |
| 2004-12-03 | $10.29 | $10.29 | 92,400 | — | — |
| 2004-12-02 | $10.21 | $10.21 | 129,000 | — | — |
| 2004-12-01 | $10.20 | $10.20 | 114,900 | — | — |
| 2004-11-30 | $10.10 | $10.10 | 149,800 | — | — |
| 2004-11-29 | $10.30 | $10.30 | 214,400 | — | — |
| 2004-11-26 | $10.12 | $10.12 | 75,600 | — | — |
| 2004-11-24 | $10.10 | $10.10 | 299,200 | — | — |
| 2004-11-23 | $10.04 | $10.04 | 215,800 | — | — |
| 2004-11-22 | $10.07 | $10.07 | 124,300 | — | — |
| 2004-11-19 | $9.94 | $9.94 | 108,600 | — | — |
| 2004-11-18 | $10.00 | $10.00 | 108,500 | — | — |
| 2004-11-17 | $10.05 | $10.05 | 159,900 | — | — |
| 2004-11-16 | $9.90 | $9.90 | 132,200 | — | — |
| 2004-11-15 | $9.79 | $9.79 | 207,800 | — | — |
| 2004-11-12 | $9.90 | $9.90 | 342,300 | — | — |
| 2004-11-11 | $9.72 | $9.72 | 236,400 | — | — |
| 2004-11-10 | $9.09 | $9.09 | 156,100 | — | — |
| 2004-11-09 | $8.93 | $8.93 | 153,000 | — | — |
| 2004-11-08 | $9.00 | $9.00 | 122,400 | — | — |
| 2004-11-05 | $8.98 | $8.98 | 121,600 | — | — |
| 2004-11-04 | $9.06 | $9.06 | 97,600 | — | — |
| 2004-11-03 | $9.03 | $9.03 | 247,600 | — | — |
| 2004-11-02 | $9.18 | $9.18 | 272,700 | — | — |
| 2004-11-01 | $9.09 | $9.09 | 401,100 | — | — |
| 2004-10-29 | $8.39 | $8.39 | 147,800 | — | — |
| 2004-10-28 | $8.48 | $8.48 | 116,000 | — | — |
| 2004-10-27 | $8.60 | $8.60 | 129,300 | — | — |
| 2004-10-26 | $8.57 | $8.57 | 155,100 | — | — |
| 2004-10-25 | $8.22 | $8.22 | 149,700 | — | — |
| 2004-10-22 | $8.18 | $8.18 | 261,600 | — | — |
| 2004-10-21 | $8.47 | $8.47 | 718,400 | — | — |
| 2004-10-20 | $7.10 | $7.10 | 127,700 | — | — |
| 2004-10-19 | $7.16 | $7.16 | 100,300 | — | — |
| 2004-10-18 | $7.34 | $7.34 | 123,400 | — | — |
| 2004-10-15 | $7.43 | $7.43 | 170,200 | — | — |
| 2004-10-14 | $7.31 | $7.31 | 86,100 | — | — |
| 2004-10-13 | $7.33 | $7.33 | 120,900 | — | — |
| 2004-10-12 | $7.33 | $7.33 | 107,000 | — | — |
| 2004-10-11 | $7.58 | $7.58 | 83,100 | — | — |
| 2004-10-08 | $7.25 | $7.25 | 95,100 | — | — |
| 2004-10-07 | $7.36 | $7.36 | 122,500 | — | — |
| 2004-10-06 | $7.43 | $7.43 | 180,100 | — | — |
| 2004-10-05 | $7.07 | $7.07 | 159,500 | — | — |
| 2004-10-04 | $7.15 | $7.15 | 156,500 | — | — |
| 2004-10-01 | $7.30 | $7.30 | 118,600 | — | — |
| 2004-09-30 | $7.22 | $7.22 | 302,800 | — | — |
| 2004-09-29 | $7.00 | $7.00 | 151,900 | — | — |
| 2004-09-28 | $7.00 | $7.00 | 285,500 | — | — |
| 2004-09-27 | $6.97 | $6.97 | 125,000 | — | — |
| 2004-09-24 | $7.13 | $7.13 | 203,100 | — | — |
| 2004-09-23 | $7.01 | $7.01 | 99,400 | — | — |
| 2004-09-22 | $6.99 | $6.99 | 153,400 | — | — |
| 2004-09-21 | $6.92 | $6.92 | 188,000 | — | — |
| 2004-09-20 | $7.00 | $7.00 | 82,200 | — | — |
| 2004-09-17 | $7.15 | $7.15 | 176,800 | — | — |
| 2004-09-16 | $7.27 | $7.27 | 141,300 | — | — |
| 2004-09-15 | $7.25 | $7.25 | 137,300 | — | — |
| 2004-09-14 | $7.33 | $7.33 | 256,900 | — | — |
| 2004-09-13 | $7.44 | $7.44 | 149,900 | — | — |
| 2004-09-10 | $7.35 | $7.35 | 97,600 | — | — |
| 2004-09-09 | $7.35 | $7.35 | 128,000 | — | — |
| 2004-09-08 | $7.36 | $7.36 | 101,400 | — | — |
| 2004-09-07 | $7.73 | $7.73 | 99,000 | — | — |
| 2004-09-03 | $7.55 | $7.55 | 81,600 | — | — |
| 2004-09-02 | $7.70 | $7.70 | 54,400 | — | — |
| 2004-09-01 | $7.80 | $7.80 | 123,500 | — | — |
| 2004-08-31 | $7.80 | $7.80 | 44,300 | — | — |
| 2004-08-30 | $7.61 | $7.61 | 86,000 | — | — |
| 2004-08-27 | $7.79 | $7.79 | 106,900 | — | — |
| 2004-08-26 | $7.66 | $7.66 | 105,900 | — | — |
| 2004-08-25 | $7.92 | $7.92 | 193,100 | — | — |
| 2004-08-24 | $7.67 | $7.67 | 93,200 | — | — |
| 2004-08-23 | $7.52 | $7.52 | 68,900 | — | — |
| 2004-08-20 | $7.80 | $7.80 | 75,200 | — | — |
| 2004-08-19 | $7.29 | $7.29 | 139,900 | — | — |
| 2004-08-18 | $7.68 | $7.68 | 280,600 | — | — |
| 2004-08-17 | $7.00 | $7.00 | 119,900 | — | — |
| 2004-08-16 | $7.06 | $7.06 | 94,300 | — | — |
| 2004-08-13 | $7.02 | $7.02 | 87,600 | — | — |
| 2004-08-12 | $7.09 | $7.09 | 170,500 | — | — |
| 2004-08-11 | $7.42 | $7.42 | 207,000 | — | — |
| 2004-08-10 | $7.15 | $7.15 | 100,600 | — | — |
| 2004-08-09 | $6.99 | $6.99 | 224,300 | — | — |
| 2004-08-06 | $7.50 | $7.50 | 227,000 | — | — |
| 2004-08-05 | $7.70 | $7.70 | 94,300 | — | — |
| 2004-08-04 | $7.75 | $7.75 | 76,800 | — | — |
| 2004-08-03 | $7.53 | $7.53 | 184,800 | — | — |
| 2004-08-02 | $7.90 | $7.90 | 129,100 | — | — |
| 2004-07-30 | $8.09 | $8.09 | 180,100 | — | — |
| 2004-07-29 | $7.39 | $7.39 | 231,800 | — | — |
| 2004-07-28 | $7.70 | $7.70 | 184,500 | — | — |
| 2004-07-27 | $8.04 | $8.04 | 134,100 | — | — |
| 2004-07-26 | $7.95 | $7.95 | 190,000 | — | — |
| 2004-07-23 | $8.07 | $8.07 | 499,200 | — | — |
| 2004-07-22 | $8.19 | $8.19 | 775,600 | — | — |
| 2004-07-21 | $8.98 | $8.98 | 538,800 | — | — |
| 2004-07-20 | $8.59 | $8.59 | 253,800 | — | — |
| 2004-07-19 | $8.55 | $8.55 | 193,000 | — | — |
| 2004-07-16 | $8.66 | $8.66 | 167,100 | — | — |
| 2004-07-15 | $8.96 | $8.96 | 176,300 | — | — |
| 2004-07-14 | $8.90 | $8.90 | 226,700 | — | — |
| 2004-07-13 | $8.98 | $8.98 | 458,900 | — | — |
| 2004-07-12 | $9.38 | $9.38 | 274,500 | — | — |
| 2004-07-09 | $9.39 | $9.39 | 264,100 | — | — |
| 2004-07-08 | $9.51 | $9.51 | 403,000 | — | — |
| 2004-07-07 | $9.85 | $9.85 | 580,200 | — | — |
| 2004-07-06 | $10.15 | $10.15 | 1,921,500 | — | — |
| 2004-07-02 | $12.50 | $12.50 | 127,800 | — | — |
| 2004-07-01 | $12.68 | $12.68 | 165,900 | — | — |
| 2004-06-30 | $12.83 | $12.83 | 270,000 | — | — |
| 2004-06-29 | $13.10 | $13.10 | 153,900 | — | — |
| 2004-06-28 | $12.92 | $12.92 | 295,600 | — | — |
| 2004-06-25 | $13.20 | $13.20 | 412,700 | — | — |
| 2004-06-24 | $13.20 | $13.20 | 507,400 | — | — |
| 2004-06-23 | $13.78 | $13.78 | 393,700 | — | — |
| 2004-06-22 | $14.30 | $14.30 | 1,297,300 | — | — |
| 2004-06-21 | $14.04 | $14.04 | 215,500 | — | — |
| 2004-06-18 | $14.08 | $14.08 | 175,500 | — | — |
| 2004-06-17 | $14.18 | $14.18 | 145,600 | — | — |
| 2004-06-16 | $14.26 | $14.26 | 262,900 | — | — |
| 2004-06-15 | $13.90 | $13.90 | 256,700 | — | — |
| 2004-06-14 | $13.30 | $13.30 | 215,400 | — | — |
| 2004-06-10 | $13.34 | $13.34 | 245,000 | — | — |
| 2004-06-09 | $13.31 | $13.31 | 146,000 | — | — |
| 2004-06-08 | $13.28 | $13.28 | 136,000 | — | — |
| 2004-06-07 | $13.29 | $13.29 | 211,300 | — | — |
| 2004-06-04 | $12.90 | $12.90 | 273,700 | — | — |
| 2004-06-03 | $12.83 | $12.83 | 219,600 | — | — |
| 2004-06-02 | $13.01 | $13.01 | 245,000 | — | — |
| 2004-06-01 | $13.28 | $13.28 | 166,100 | — | — |
| 2004-05-28 | $13.46 | $13.46 | 290,300 | — | — |
| 2004-05-27 | $12.96 | $12.96 | 199,300 | — | — |
| 2004-05-26 | $13.00 | $13.00 | 286,000 | — | — |
| 2004-05-25 | $12.73 | $12.73 | 152,300 | — | — |
| 2004-05-24 | $12.65 | $12.65 | 126,700 | — | — |
| 2004-05-21 | $12.75 | $12.75 | 215,600 | — | — |
| 2004-05-20 | $12.91 | $12.91 | 202,000 | — | — |
| 2004-05-19 | $12.55 | $12.55 | 464,900 | — | — |
| 2004-05-18 | $12.78 | $12.78 | 570,800 | — | — |
| 2004-05-17 | $12.95 | $12.95 | 589,100 | — | — |
| 2004-05-14 | $13.75 | $13.75 | 165,900 | — | — |
| 2004-05-13 | $13.47 | $13.47 | 172,400 | — | — |
| 2004-05-12 | $13.52 | $13.52 | 226,300 | — | — |
| 2004-05-11 | $13.79 | $13.79 | 240,600 | — | — |
| 2004-05-10 | $13.25 | $13.25 | 393,600 | — | — |
| 2004-05-07 | $13.42 | $13.42 | 347,000 | — | — |
| 2004-05-06 | $13.73 | $13.73 | 274,500 | — | — |
| 2004-05-05 | $13.79 | $13.79 | 330,500 | — | — |
| 2004-05-04 | $14.12 | $14.12 | 332,000 | — | — |
| 2004-05-03 | $13.79 | $13.79 | 571,800 | — | — |
| 2004-04-30 | $13.76 | $13.76 | 237,700 | — | — |
| 2004-04-29 | $14.07 | $14.07 | 288,200 | — | — |
| 2004-04-28 | $14.66 | $14.66 | 437,300 | — | — |
| 2004-04-27 | $15.38 | $15.38 | 255,900 | — | — |
| 2004-04-26 | $15.43 | $15.43 | 259,900 | — | — |
| 2004-04-23 | $15.75 | $15.75 | 594,400 | — | — |
| 2004-04-22 | $15.81 | $15.81 | 1,602,400 | — | — |
| 2004-04-21 | $13.33 | $13.33 | 317,400 | — | — |
| 2004-04-20 | $13.65 | $13.65 | 440,200 | — | — |
| 2004-04-19 | $13.32 | $13.32 | 188,000 | — | — |
| 2004-04-16 | $13.06 | $13.06 | 276,000 | — | — |
| 2004-04-15 | $13.16 | $13.16 | 259,700 | — | — |
| 2004-04-14 | $13.51 | $13.51 | 334,300 | — | — |
| 2004-04-13 | $13.48 | $13.48 | 354,800 | — | — |
| 2004-04-12 | $14.03 | $14.03 | 268,900 | — | — |
| 2004-04-08 | $14.33 | $14.33 | 255,300 | — | — |
| 2004-04-07 | $14.37 | $14.37 | 295,500 | — | — |
| 2004-04-06 | $14.85 | $14.85 | 198,800 | — | — |
| 2004-04-05 | $14.79 | $14.79 | 240,300 | — | — |
| 2004-04-02 | $14.52 | $14.52 | 310,200 | — | — |
| 2004-04-01 | $14.52 | $14.52 | 348,500 | — | — |
| 2004-03-31 | $14.41 | $14.41 | 539,800 | — | — |
| 2004-03-30 | $14.25 | $14.25 | 1,872,100 | — | — |
| 2004-03-29 | $15.84 | $15.84 | 381,400 | — | — |
| 2004-03-26 | $15.77 | $15.77 | 646,800 | — | — |
| 2004-03-25 | $16.40 | $16.40 | 1,502,400 | — | — |
| 2004-03-24 | $14.07 | $14.07 | 146,800 | — | — |
| 2004-03-23 | $13.99 | $13.99 | 361,100 | — | — |
| 2004-03-22 | $13.74 | $13.74 | 327,700 | — | — |
| 2004-03-19 | $13.96 | $13.96 | 341,600 | — | — |
| 2004-03-18 | $14.07 | $14.07 | 170,500 | — | — |
| 2004-03-17 | $14.60 | $14.60 | 238,700 | — | — |
| 2004-03-16 | $14.16 | $14.16 | 296,700 | — | — |
| 2004-03-15 | $14.18 | $14.18 | 201,600 | — | — |
| 2004-03-12 | $15.05 | $15.05 | 281,600 | — | — |
| 2004-03-11 | $15.02 | $15.02 | 226,600 | — | — |
| 2004-03-10 | $15.51 | $15.51 | 219,100 | — | — |
| 2004-03-09 | $15.82 | $15.82 | 299,400 | — | — |
| 2004-03-08 | $15.90 | $15.90 | 180,800 | — | — |
| 2004-03-05 | $16.08 | $16.08 | 266,700 | — | — |
| 2004-03-04 | $16.68 | $16.68 | 175,500 | — | — |
| 2004-03-03 | $16.40 | $16.40 | 318,400 | — | — |
| 2004-03-02 | $16.19 | $16.19 | 326,900 | — | — |
| 2004-03-01 | $17.30 | $17.30 | 475,900 | — | — |
| 2004-02-27 | $16.30 | $16.30 | 560,500 | — | — |
| 2004-02-26 | $16.57 | $16.57 | 804,300 | — | — |
| 2004-02-25 | $15.46 | $15.46 | 355,400 | — | — |
| 2004-02-24 | $15.00 | $15.00 | 579,000 | — | — |
| 2004-02-23 | $15.41 | $15.41 | 1,086,800 | — | — |
| 2004-02-20 | $15.21 | $15.21 | 2,233,100 | — | — |
| 2004-02-19 | $17.15 | $17.15 | 990,900 | — | — |
| 2004-02-18 | $18.15 | $18.15 | 494,700 | — | — |
| 2004-02-17 | $18.30 | $18.30 | 245,400 | — | — |
| 2004-02-13 | $18.45 | $18.45 | 838,600 | — | — |
| 2004-02-12 | $19.00 | $19.00 | 819,100 | — | — |
| 2004-02-11 | $18.83 | $18.83 | 1,120,000 | — | — |
| 2004-02-10 | $19.99 | $19.99 | 2,363,800 | — | — |
| 2004-02-09 | $19.13 | $19.13 | 893,300 | — | — |
| 2004-02-06 | $18.73 | $18.73 | 409,000 | — | — |
| 2004-02-05 | $17.37 | $17.37 | 415,600 | — | — |
| 2004-02-04 | $17.93 | $17.93 | 247,800 | — | — |
| 2004-02-03 | $18.70 | $18.70 | 537,100 | — | — |
| 2004-02-02 | $19.74 | $19.74 | 408,500 | — | — |
| 2004-01-30 | $19.54 | $19.54 | 191,800 | — | — |
| 2004-01-29 | $19.34 | $19.34 | 226,600 | — | — |
| 2004-01-28 | $19.25 | $19.25 | 513,900 | — | — |
| 2004-01-27 | $20.65 | $20.65 | 326,000 | — | — |
| 2004-01-26 | $21.00 | $21.00 | 664,700 | — | — |
| 2004-01-23 | $20.52 | $20.52 | 743,500 | — | — |
| 2004-01-22 | $19.54 | $19.54 | 696,200 | — | — |
| 2004-01-21 | $19.51 | $19.51 | 303,500 | — | — |
| 2004-01-20 | $19.64 | $19.64 | 453,300 | — | — |
| 2004-01-16 | $18.79 | $18.79 | 489,300 | — | — |
| 2004-01-15 | $18.92 | $18.92 | 1,004,000 | — | — |
| 2004-01-14 | $18.24 | $18.24 | 319,400 | — | — |
| 2004-01-13 | $18.83 | $18.83 | 458,800 | — | — |
| 2004-01-12 | $18.98 | $18.98 | 979,900 | — | — |
| 2004-01-09 | $18.91 | $18.91 | 778,500 | — | — |
| 2004-01-08 | $20.64 | $20.64 | 902,200 | — | — |
| 2004-01-07 | $21.47 | $21.47 | 1,078,400 | — | — |
| 2004-01-06 | $20.50 | $20.50 | 2,271,400 | — | — |
| 2004-01-05 | $22.85 | $22.85 | 1,341,800 | — | — |
| 2004-01-02 | $25.99 | $25.99 | 379,400 | — | — |