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
- 1987-09-23 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 | $8.42 | $27.95 | 99,400 | — | — |
| 2004-12-30 | $8.41 | $27.92 | 140,500 | — | — |
| 2004-12-29 | $8.37 | $27.78 | 96,600 | — | — |
| 2004-12-28 | $8.37 | $27.78 | 214,100 | — | — |
| 2004-12-27 | $8.35 | $27.72 | 161,600 | — | — |
| 2004-12-23 | $8.37 | $27.78 | 181,800 | — | — |
| 2004-12-22 | $8.38 | $27.82 | 154,800 | — | — |
| 2004-12-21 | $8.34 | $27.68 | 143,500 | — | — |
| 2004-12-20 | $8.38 | $27.82 | 160,800 | — | — |
| 2004-12-17 | $8.35 | $27.72 | 169,500 | — | — |
| 2004-12-16 | $8.34 | $27.68 | 237,700 | — | — |
| 2004-12-15 | $8.38 | $27.82 | 162,500 | — | — |
| 2004-12-14 | $8.43 | $27.98 | 243,500 | — | — |
| 2004-12-13 | $8.47 | $28.12 | 182,000 | — | — |
| 2004-12-10 | $8.41 | $27.92 | 197,200 | — | — |
| 2004-12-09 | $8.50 | $28.05 | 72,600 | — | — |
| 2004-12-08 | $8.46 | $27.91 | 258,300 | — | — |
| 2004-12-07 | $8.42 | $27.78 | 185,300 | — | — |
| 2004-12-06 | $8.45 | $27.88 | 186,600 | — | — |
| 2004-12-03 | $8.49 | $28.01 | 144,500 | — | — |
| 2004-12-02 | $8.49 | $28.01 | 127,800 | — | — |
| 2004-12-01 | $8.53 | $28.14 | 102,700 | — | — |
| 2004-11-30 | $8.48 | $27.98 | 161,100 | — | — |
| 2004-11-29 | $8.51 | $28.08 | 122,900 | — | — |
| 2004-11-26 | $8.60 | $28.38 | 78,700 | — | — |
| 2004-11-24 | $8.55 | $28.21 | 118,900 | — | — |
| 2004-11-23 | $8.55 | $28.21 | 82,300 | — | — |
| 2004-11-22 | $8.51 | $28.08 | 247,100 | — | — |
| 2004-11-19 | $8.52 | $28.11 | 152,900 | — | — |
| 2004-11-18 | $8.63 | $28.47 | 142,700 | — | — |
| 2004-11-17 | $8.65 | $28.54 | 97,500 | — | — |
| 2004-11-16 | $8.59 | $28.34 | 108,400 | — | — |
| 2004-11-15 | $8.58 | $28.31 | 82,500 | — | — |
| 2004-11-12 | $8.58 | $28.31 | 79,100 | — | — |
| 2004-11-11 | $8.56 | $28.24 | 107,700 | — | — |
| 2004-11-10 | $8.55 | $28.21 | 145,300 | — | — |
| 2004-11-09 | $8.60 | $28.38 | 135,800 | — | — |
| 2004-11-08 | $8.60 | $28.21 | 192,300 | — | — |
| 2004-11-05 | $8.81 | $28.90 | 103,400 | — | — |
| 2004-11-04 | $8.94 | $29.32 | 68,200 | — | — |
| 2004-11-03 | $8.95 | $29.36 | 72,300 | — | — |
| 2004-11-02 | $8.94 | $29.32 | 39,200 | — | — |
| 2004-11-01 | $8.92 | $29.26 | 63,000 | — | — |
| 2004-10-29 | $8.90 | $29.19 | 38,500 | — | — |
| 2004-10-28 | $8.92 | $29.26 | 79,200 | — | — |
| 2004-10-27 | $8.85 | $29.03 | 129,300 | — | — |
| 2004-10-26 | $8.81 | $28.90 | 105,700 | — | — |
| 2004-10-25 | $8.80 | $28.86 | 86,700 | — | — |
| 2004-10-22 | $8.77 | $28.77 | 112,500 | — | — |
| 2004-10-21 | $8.84 | $28.99 | 47,200 | — | — |
| 2004-10-20 | $8.87 | $29.09 | 53,600 | — | — |
| 2004-10-19 | $8.85 | $29.03 | 118,000 | — | — |
| 2004-10-18 | $8.86 | $29.06 | 89,400 | — | — |
| 2004-10-15 | $8.91 | $29.22 | 74,400 | — | — |
| 2004-10-14 | $8.90 | $29.19 | 56,600 | — | — |
| 2004-10-13 | $8.90 | $29.19 | 64,600 | — | — |
| 2004-10-12 | $8.90 | $29.19 | 137,700 | — | — |
| 2004-10-11 | $8.89 | $29.16 | 50,700 | — | — |
| 2004-10-08 | $8.90 | $29.19 | 68,700 | — | — |
| 2004-10-07 | $8.88 | $28.96 | 24,300 | — | — |
| 2004-10-06 | $8.88 | $28.96 | 42,700 | — | — |
| 2004-10-05 | $8.84 | $28.83 | 80,700 | — | — |
| 2004-10-04 | $8.83 | $28.80 | 72,000 | — | — |
| 2004-10-01 | $8.86 | $28.89 | 129,300 | — | — |
| 2004-09-30 | $8.86 | $28.89 | 90,600 | — | — |
| 2004-09-29 | $8.88 | $28.96 | 85,700 | — | — |
| 2004-09-28 | $8.93 | $29.12 | 99,700 | — | — |
| 2004-09-27 | $8.96 | $29.22 | 98,200 | — | — |
| 2004-09-24 | $8.88 | $28.96 | 79,400 | — | — |
| 2004-09-23 | $8.84 | $28.83 | 66,100 | — | — |
| 2004-09-22 | $8.85 | $28.86 | 89,100 | — | — |
| 2004-09-21 | $8.85 | $28.86 | 83,900 | — | — |
| 2004-09-20 | $8.82 | $28.76 | 61,200 | — | — |
| 2004-09-17 | $8.85 | $28.86 | 47,000 | — | — |
| 2004-09-16 | $8.87 | $28.93 | 74,300 | — | — |
| 2004-09-15 | $8.80 | $28.70 | 117,100 | — | — |
| 2004-09-14 | $8.80 | $28.70 | 80,400 | — | — |
| 2004-09-13 | $8.89 | $28.99 | 96,400 | — | — |
| 2004-09-10 | $8.87 | $28.93 | 68,400 | — | — |
| 2004-09-09 | $8.85 | $28.86 | 39,800 | — | — |
| 2004-09-08 | $8.90 | $28.86 | 81,400 | — | — |
| 2004-09-07 | $8.89 | $28.83 | 73,200 | — | — |
| 2004-09-03 | $8.88 | $28.79 | 40,900 | — | — |
| 2004-09-02 | $8.91 | $28.89 | 62,900 | — | — |
| 2004-09-01 | $8.90 | $28.86 | 65,700 | — | — |
| 2004-08-31 | $8.90 | $28.86 | 107,800 | — | — |
| 2004-08-30 | $8.89 | $28.83 | 65,800 | — | — |
| 2004-08-27 | $8.86 | $28.73 | 145,900 | — | — |
| 2004-08-26 | $8.80 | $28.53 | 85,800 | — | — |
| 2004-08-25 | $8.72 | $28.27 | 63,500 | — | — |
| 2004-08-24 | $8.70 | $28.21 | 86,400 | — | — |
| 2004-08-23 | $8.66 | $28.08 | 136,800 | — | — |
| 2004-08-20 | $8.70 | $28.21 | 29,700 | — | — |
| 2004-08-19 | $8.66 | $28.08 | 47,500 | — | — |
| 2004-08-18 | $8.64 | $28.01 | 55,800 | — | — |
| 2004-08-17 | $8.57 | $27.79 | 110,400 | — | — |
| 2004-08-16 | $8.52 | $27.63 | 86,700 | — | — |
| 2004-08-13 | $8.59 | $27.85 | 83,500 | — | — |
| 2004-08-12 | $8.52 | $27.63 | 68,100 | — | — |
| 2004-08-11 | $8.50 | $27.56 | 103,100 | — | — |
| 2004-08-10 | $8.61 | $27.75 | 93,300 | — | — |
| 2004-08-09 | $8.68 | $27.98 | 54,200 | — | — |
| 2004-08-06 | $8.60 | $27.72 | 163,400 | — | — |
| 2004-08-05 | $8.53 | $27.49 | 71,600 | — | — |
| 2004-08-04 | $8.49 | $27.37 | 48,600 | — | — |
| 2004-08-03 | $8.51 | $27.43 | 76,300 | — | — |
| 2004-08-02 | $8.47 | $27.30 | 44,800 | — | — |
| 2004-07-30 | $8.47 | $27.30 | 84,600 | — | — |
| 2004-07-29 | $8.40 | $27.08 | 78,000 | — | — |
| 2004-07-28 | $8.35 | $26.91 | 139,000 | — | — |
| 2004-07-27 | $8.30 | $26.75 | 66,200 | — | — |
| 2004-07-26 | $8.27 | $26.66 | 45,700 | — | — |
| 2004-07-23 | $8.28 | $26.69 | 53,900 | — | — |
| 2004-07-22 | $8.25 | $26.59 | 75,600 | — | — |
| 2004-07-21 | $8.27 | $26.66 | 78,500 | — | — |
| 2004-07-20 | $8.33 | $26.85 | 82,900 | — | — |
| 2004-07-19 | $8.42 | $27.14 | 63,900 | — | — |
| 2004-07-16 | $8.36 | $26.95 | 75,100 | — | — |
| 2004-07-15 | $8.33 | $26.85 | 151,000 | — | — |
| 2004-07-14 | $8.36 | $26.95 | 123,500 | — | — |
| 2004-07-13 | $8.30 | $26.75 | 72,800 | — | — |
| 2004-07-12 | $8.30 | $26.75 | 125,500 | — | — |
| 2004-07-09 | $8.37 | $26.81 | 55,800 | — | — |
| 2004-07-08 | $8.37 | $26.81 | 83,000 | — | — |
| 2004-07-07 | $8.40 | $26.91 | 189,300 | — | — |
| 2004-07-06 | $8.36 | $26.78 | 122,400 | — | — |
| 2004-07-02 | $8.34 | $26.72 | 93,400 | — | — |
| 2004-07-01 | $8.22 | $26.33 | 129,900 | — | — |
| 2004-06-30 | $8.14 | $26.08 | 106,400 | — | — |
| 2004-06-29 | $8.07 | $25.85 | 139,400 | — | — |
| 2004-06-28 | $8.08 | $25.88 | 124,400 | — | — |
| 2004-06-25 | $8.04 | $25.76 | 87,600 | — | — |
| 2004-06-24 | $8.05 | $25.79 | 46,400 | — | — |
| 2004-06-23 | $8.04 | $25.76 | 58,200 | — | — |
| 2004-06-22 | $8.02 | $25.69 | 132,000 | — | — |
| 2004-06-21 | $8.03 | $25.72 | 63,300 | — | — |
| 2004-06-18 | $8.00 | $25.63 | 109,000 | — | — |
| 2004-06-17 | $8.00 | $25.63 | 186,600 | — | — |
| 2004-06-16 | $8.10 | $25.95 | 68,600 | — | — |
| 2004-06-15 | $8.17 | $26.17 | 108,400 | — | — |
| 2004-06-14 | $8.14 | $26.08 | 96,400 | — | — |
| 2004-06-10 | $8.24 | $26.40 | 114,400 | — | — |
| 2004-06-09 | $8.30 | $26.43 | 111,900 | — | — |
| 2004-06-08 | $8.22 | $26.17 | 88,000 | — | — |
| 2004-06-07 | $8.22 | $26.17 | 85,200 | — | — |
| 2004-06-04 | $8.18 | $26.04 | 68,000 | — | — |
| 2004-06-03 | $8.15 | $25.95 | 99,000 | — | — |
| 2004-06-02 | $8.14 | $25.92 | 63,400 | — | — |
| 2004-06-01 | $8.14 | $25.92 | 91,200 | — | — |
| 2004-05-28 | $8.16 | $25.98 | 221,400 | — | — |
| 2004-05-27 | $8.14 | $25.92 | 211,900 | — | — |
| 2004-05-26 | $8.14 | $25.92 | 86,100 | — | — |
| 2004-05-25 | $8.02 | $25.53 | 151,300 | — | — |
| 2004-05-24 | $7.98 | $25.41 | 101,300 | — | — |
| 2004-05-21 | $7.92 | $25.22 | 132,900 | — | — |
| 2004-05-20 | $7.92 | $25.22 | 124,400 | — | — |
| 2004-05-19 | $7.91 | $25.18 | 75,500 | — | — |
| 2004-05-18 | $7.96 | $25.34 | 123,800 | — | — |
| 2004-05-17 | $7.90 | $25.15 | 116,600 | — | — |
| 2004-05-14 | $7.99 | $25.44 | 145,300 | — | — |
| 2004-05-13 | $7.89 | $25.12 | 100,100 | — | — |
| 2004-05-12 | $7.97 | $25.38 | 115,800 | — | — |
| 2004-05-11 | $8.04 | $25.44 | 143,300 | — | — |
| 2004-05-10 | $7.86 | $24.87 | 228,800 | — | — |
| 2004-05-07 | $8.05 | $25.47 | 148,600 | — | — |
| 2004-05-06 | $8.22 | $26.01 | 120,200 | — | — |
| 2004-05-05 | $8.28 | $26.20 | 131,600 | — | — |
| 2004-05-04 | $8.29 | $26.23 | 194,000 | — | — |
| 2004-05-03 | $8.32 | $26.32 | 142,000 | — | — |
| 2004-04-30 | $8.42 | $26.64 | 90,500 | — | — |
| 2004-04-29 | $8.33 | $26.35 | 184,000 | — | — |
| 2004-04-28 | $8.29 | $26.23 | 118,500 | — | — |
| 2004-04-27 | $8.35 | $26.42 | 215,500 | — | — |
| 2004-04-26 | $8.35 | $26.42 | 254,700 | — | — |
| 2004-04-23 | $8.51 | $26.92 | 131,300 | — | — |
| 2004-04-22 | $8.68 | $27.46 | 115,500 | — | — |
| 2004-04-21 | $8.67 | $27.43 | 105,800 | — | — |
| 2004-04-20 | $8.72 | $27.59 | 87,100 | — | — |
| 2004-04-19 | $8.89 | $28.13 | 178,400 | — | — |
| 2004-04-16 | $8.78 | $27.78 | 165,200 | — | — |
| 2004-04-15 | $8.68 | $27.46 | 214,200 | — | — |
| 2004-04-14 | $8.90 | $28.16 | 199,300 | — | — |
| 2004-04-13 | $9.05 | $28.63 | 130,100 | — | — |
| 2004-04-12 | $9.23 | $29.04 | 130,000 | — | — |
| 2004-04-08 | $9.33 | $29.35 | 77,500 | — | — |
| 2004-04-07 | $9.25 | $29.10 | 99,500 | — | — |
| 2004-04-06 | $9.16 | $28.82 | 154,400 | — | — |
| 2004-04-05 | $9.15 | $28.79 | 156,900 | — | — |
| 2004-04-02 | $9.47 | $29.79 | 120,700 | — | — |
| 2004-04-01 | $9.54 | $30.01 | 65,800 | — | — |
| 2004-03-31 | $9.59 | $30.17 | 77,500 | — | — |
| 2004-03-30 | $9.62 | $30.27 | 44,000 | — | — |
| 2004-03-29 | $9.62 | $30.27 | 63,200 | — | — |
| 2004-03-26 | $9.65 | $30.36 | 58,400 | — | — |
| 2004-03-25 | $9.65 | $30.36 | 67,100 | — | — |
| 2004-03-24 | $9.64 | $30.33 | 71,200 | — | — |
| 2004-03-23 | $9.56 | $30.08 | 46,100 | — | — |
| 2004-03-22 | $9.59 | $30.17 | 54,100 | — | — |
| 2004-03-19 | $9.57 | $30.11 | 40,500 | — | — |
| 2004-03-18 | $9.59 | $30.17 | 91,600 | — | — |
| 2004-03-17 | $9.56 | $30.08 | 70,200 | — | — |
| 2004-03-16 | $9.66 | $30.39 | 122,800 | — | — |
| 2004-03-15 | $9.60 | $30.20 | 83,600 | — | — |
| 2004-03-12 | $9.60 | $30.20 | 65,500 | — | — |
| 2004-03-11 | $9.54 | $30.01 | 99,500 | — | — |
| 2004-03-10 | $9.55 | $30.05 | 73,400 | — | — |
| 2004-03-09 | $9.64 | $30.17 | 106,900 | — | — |
| 2004-03-08 | $9.61 | $30.08 | 95,800 | — | — |
| 2004-03-05 | $9.59 | $30.01 | 98,800 | — | — |
| 2004-03-04 | $9.58 | $29.98 | 62,700 | — | — |
| 2004-03-03 | $9.58 | $29.98 | 69,700 | — | — |
| 2004-03-02 | $9.59 | $30.01 | 89,200 | — | — |
| 2004-03-01 | $9.59 | $30.01 | 78,600 | — | — |
| 2004-02-27 | $9.63 | $30.14 | 38,200 | — | — |
| 2004-02-26 | $9.57 | $29.95 | 53,300 | — | — |
| 2004-02-25 | $9.53 | $29.82 | 87,000 | — | — |
| 2004-02-24 | $9.52 | $29.79 | 77,700 | — | — |
| 2004-02-23 | $9.51 | $29.76 | 87,100 | — | — |
| 2004-02-20 | $9.53 | $29.82 | 104,700 | — | — |
| 2004-02-19 | $9.57 | $29.95 | 83,300 | — | — |
| 2004-02-18 | $9.57 | $29.95 | 150,200 | — | — |
| 2004-02-17 | $9.62 | $30.11 | 63,200 | — | — |
| 2004-02-13 | $9.66 | $30.23 | 159,600 | — | — |
| 2004-02-12 | $9.65 | $30.20 | 90,800 | — | — |
| 2004-02-11 | $9.63 | $30.14 | 238,100 | — | — |
| 2004-02-10 | $9.62 | $30.11 | 102,400 | — | — |
| 2004-02-09 | $9.68 | $30.13 | 150,000 | — | — |
| 2004-02-06 | $9.70 | $30.20 | 102,200 | — | — |
| 2004-02-05 | $9.69 | $30.17 | 454,100 | — | — |
| 2004-02-04 | $9.81 | $30.54 | 193,500 | — | — |
| 2004-02-03 | $9.96 | $31.01 | 123,100 | — | — |
| 2004-02-02 | $10.02 | $31.19 | 63,200 | — | — |
| 2004-01-30 | $9.92 | $30.88 | 84,200 | — | — |
| 2004-01-29 | $9.94 | $30.94 | 145,500 | — | — |
| 2004-01-28 | $10.10 | $31.44 | 94,800 | — | — |
| 2004-01-27 | $9.99 | $31.10 | 129,600 | — | — |
| 2004-01-26 | $10.06 | $31.32 | 79,300 | — | — |
| 2004-01-23 | $10.08 | $31.38 | 71,000 | — | — |
| 2004-01-22 | $10.16 | $31.63 | 104,500 | — | — |
| 2004-01-21 | $10.20 | $31.75 | 127,500 | — | — |
| 2004-01-20 | $10.18 | $31.69 | 118,500 | — | — |
| 2004-01-16 | $10.18 | $31.69 | 71,100 | — | — |
| 2004-01-15 | $10.18 | $31.69 | 129,500 | — | — |
| 2004-01-14 | $10.12 | $31.50 | 144,700 | — | — |
| 2004-01-13 | $10.05 | $31.29 | 70,600 | — | — |
| 2004-01-12 | $9.99 | $31.10 | 104,200 | — | — |
| 2004-01-09 | $9.95 | $30.79 | 112,300 | — | — |
| 2004-01-08 | $9.90 | $30.63 | 94,800 | — | — |
| 2004-01-07 | $9.91 | $30.66 | 47,400 | — | — |
| 2004-01-06 | $9.88 | $30.57 | 119,200 | — | — |
| 2004-01-05 | $9.85 | $30.48 | 116,100 | — | — |
| 2004-01-02 | $9.75 | $30.17 | 67,500 | — | — |