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
- 1988-10-21 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 | $8.64 | $10.88 | 107,100 | — | — |
| 2004-12-30 | $8.67 | $10.92 | 132,600 | — | — |
| 2004-12-29 | $8.48 | $10.68 | 128,300 | — | — |
| 2004-12-28 | $8.60 | $10.83 | 220,800 | — | — |
| 2004-12-27 | $8.16 | $10.28 | 118,300 | — | — |
| 2004-12-23 | $7.83 | $9.86 | 105,600 | — | — |
| 2004-12-22 | $7.57 | $9.53 | 82,900 | — | — |
| 2004-12-21 | $7.60 | $9.57 | 65,500 | — | — |
| 2004-12-20 | $7.71 | $9.71 | 81,300 | — | — |
| 2004-12-17 | $7.70 | $9.70 | 78,200 | — | — |
| 2004-12-16 | $7.78 | $9.80 | 129,500 | — | — |
| 2004-12-15 | $7.69 | $9.68 | 284,900 | — | — |
| 2004-12-14 | $7.50 | $9.44 | 68,700 | — | — |
| 2004-12-13 | $7.51 | $9.46 | 210,000 | — | — |
| 2004-12-10 | $7.24 | $9.12 | 220,200 | — | — |
| 2004-12-09 | $6.81 | $8.58 | 198,800 | — | — |
| 2004-12-08 | $7.19 | $9.05 | 163,600 | — | — |
| 2004-12-07 | $7.27 | $9.15 | 216,100 | — | — |
| 2004-12-06 | $7.48 | $9.42 | 1,211,400 | — | — |
| 2004-12-03 | $9.80 | $12.34 | 260,000 | — | — |
| 2004-12-02 | $9.60 | $12.09 | 110,400 | — | — |
| 2004-12-01 | $9.44 | $11.89 | 51,800 | — | — |
| 2004-11-30 | $9.34 | $11.76 | 53,400 | — | — |
| 2004-11-29 | $9.70 | $12.21 | 53,900 | — | — |
| 2004-11-26 | $9.59 | $12.08 | 10,600 | — | — |
| 2004-11-24 | $9.61 | $12.10 | 38,300 | — | — |
| 2004-11-23 | $9.74 | $12.27 | 50,900 | — | — |
| 2004-11-22 | $9.58 | $12.06 | 38,800 | — | — |
| 2004-11-19 | $9.47 | $11.93 | 27,400 | — | — |
| 2004-11-18 | $9.51 | $11.98 | 24,000 | — | — |
| 2004-11-17 | $9.55 | $12.03 | 49,900 | — | — |
| 2004-11-16 | $9.26 | $11.66 | 83,300 | — | — |
| 2004-11-15 | $9.21 | $11.60 | 98,000 | — | — |
| 2004-11-12 | $9.53 | $12.00 | 100,000 | — | — |
| 2004-11-11 | $8.84 | $11.13 | 52,800 | — | — |
| 2004-11-10 | $9.12 | $11.48 | 147,300 | — | — |
| 2004-11-09 | $9.19 | $11.57 | 479,500 | — | — |
| 2004-11-08 | $8.45 | $10.64 | 49,900 | — | — |
| 2004-11-05 | $8.31 | $10.46 | 59,300 | — | — |
| 2004-11-04 | $8.19 | $10.31 | 32,300 | — | — |
| 2004-11-03 | $8.15 | $10.26 | 97,000 | — | — |
| 2004-11-02 | $7.95 | $10.01 | 82,700 | — | — |
| 2004-11-01 | $8.15 | $10.26 | 67,000 | — | — |
| 2004-10-29 | $8.27 | $10.41 | 140,500 | — | — |
| 2004-10-28 | $8.48 | $10.68 | 83,200 | — | — |
| 2004-10-27 | $8.65 | $10.89 | 97,000 | — | — |
| 2004-10-26 | $9.00 | $11.33 | 55,700 | — | — |
| 2004-10-25 | $8.97 | $11.30 | 91,600 | — | — |
| 2004-10-22 | $8.89 | $11.19 | 242,500 | — | — |
| 2004-10-21 | $9.28 | $11.69 | 72,800 | — | — |
| 2004-10-20 | $9.11 | $11.47 | 89,600 | — | — |
| 2004-10-19 | $9.13 | $11.50 | 84,100 | — | — |
| 2004-10-18 | $9.17 | $11.55 | 98,000 | — | — |
| 2004-10-15 | $9.09 | $11.45 | 81,700 | — | — |
| 2004-10-14 | $9.02 | $11.36 | 194,500 | — | — |
| 2004-10-13 | $8.92 | $11.23 | 252,900 | — | — |
| 2004-10-12 | $8.71 | $10.97 | 87,300 | — | — |
| 2004-10-11 | $9.03 | $11.37 | 168,200 | — | — |
| 2004-10-08 | $9.17 | $11.55 | 410,900 | — | — |
| 2004-10-07 | $8.83 | $11.12 | 1,247,100 | — | — |
| 2004-10-06 | $10.11 | $12.73 | 250,900 | — | — |
| 2004-10-05 | $10.01 | $12.61 | 268,000 | — | — |
| 2004-10-04 | $10.00 | $12.40 | 204,800 | — | — |
| 2004-10-01 | $10.15 | $12.59 | 125,200 | — | — |
| 2004-09-30 | $9.92 | $12.30 | 148,800 | — | — |
| 2004-09-29 | $10.24 | $12.70 | 56,900 | — | — |
| 2004-09-28 | $10.09 | $12.52 | 200,200 | — | — |
| 2004-09-27 | $10.11 | $12.54 | 85,900 | — | — |
| 2004-09-24 | $10.12 | $12.55 | 92,000 | — | — |
| 2004-09-23 | $10.18 | $12.63 | 143,400 | — | — |
| 2004-09-22 | $10.00 | $12.40 | 142,600 | — | — |
| 2004-09-21 | $10.25 | $12.71 | 152,800 | — | — |
| 2004-09-20 | $9.69 | $12.02 | 242,700 | — | — |
| 2004-09-17 | $9.92 | $12.30 | 204,900 | — | — |
| 2004-09-16 | $10.16 | $12.60 | 249,500 | — | — |
| 2004-09-15 | $10.45 | $12.96 | 79,500 | — | — |
| 2004-09-14 | $10.31 | $12.79 | 193,500 | — | — |
| 2004-09-13 | $10.20 | $12.65 | 404,000 | — | — |
| 2004-09-10 | $11.36 | $14.09 | 160,100 | — | — |
| 2004-09-09 | $12.02 | $14.91 | 159,300 | — | — |
| 2004-09-08 | $11.35 | $14.08 | 90,400 | — | — |
| 2004-09-07 | $11.15 | $13.83 | 183,000 | — | — |
| 2004-09-03 | $11.32 | $14.04 | 97,300 | — | — |
| 2004-09-02 | $11.25 | $13.95 | 234,500 | — | — |
| 2004-09-01 | $11.01 | $13.66 | 617,200 | — | — |
| 2004-08-31 | $9.21 | $11.42 | 152,400 | — | — |
| 2004-08-30 | $9.13 | $11.32 | 204,200 | — | — |
| 2004-08-27 | $9.05 | $11.23 | 174,100 | — | — |
| 2004-08-26 | $9.15 | $11.35 | 173,000 | — | — |
| 2004-08-25 | $9.75 | $12.09 | 89,500 | — | — |
| 2004-08-24 | $9.12 | $11.31 | 82,900 | — | — |
| 2004-08-23 | $9.53 | $11.82 | 30,000 | — | — |
| 2004-08-20 | $9.74 | $12.08 | 47,700 | — | — |
| 2004-08-19 | $9.72 | $12.06 | 68,000 | — | — |
| 2004-08-18 | $10.00 | $12.40 | 67,900 | — | — |
| 2004-08-17 | $10.01 | $12.42 | 133,300 | — | — |
| 2004-08-16 | $10.24 | $12.70 | 96,700 | — | — |
| 2004-08-13 | $10.07 | $12.49 | 80,700 | — | — |
| 2004-08-12 | $10.61 | $13.16 | 236,800 | — | — |
| 2004-08-11 | $10.33 | $12.81 | 293,400 | — | — |
| 2004-08-10 | $10.60 | $13.15 | 228,100 | — | — |
| 2004-08-09 | $10.49 | $13.01 | 254,000 | — | — |
| 2004-08-06 | $10.75 | $13.33 | 109,200 | — | — |
| 2004-08-05 | $10.69 | $13.26 | 862,900 | — | — |
| 2004-08-04 | $13.21 | $16.39 | 155,300 | — | — |
| 2004-08-03 | $13.48 | $16.72 | 192,800 | — | — |
| 2004-08-02 | $14.28 | $17.71 | 146,500 | — | — |
| 2004-07-30 | $15.17 | $18.82 | 95,800 | — | — |
| 2004-07-29 | $14.01 | $17.38 | 91,500 | — | — |
| 2004-07-28 | $14.30 | $17.74 | 122,100 | — | — |
| 2004-07-27 | $14.71 | $18.25 | 172,800 | — | — |
| 2004-07-26 | $13.88 | $17.22 | 289,400 | — | — |
| 2004-07-23 | $15.58 | $19.32 | 45,500 | — | — |
| 2004-07-22 | $15.65 | $19.41 | 152,900 | — | — |
| 2004-07-21 | $16.51 | $20.48 | 104,300 | — | — |
| 2004-07-20 | $17.72 | $21.98 | 67,100 | — | — |
| 2004-07-19 | $17.75 | $22.02 | 249,500 | — | — |
| 2004-07-16 | $17.80 | $22.08 | 141,400 | — | — |
| 2004-07-15 | $18.28 | $22.67 | 202,200 | — | — |
| 2004-07-14 | $18.22 | $22.60 | 440,800 | — | — |
| 2004-07-13 | $16.88 | $20.93 | 91,200 | — | — |
| 2004-07-12 | $16.95 | $21.02 | 205,600 | — | — |
| 2004-07-09 | $17.78 | $22.05 | 121,800 | — | — |
| 2004-07-08 | $18.00 | $22.32 | 290,800 | — | — |
| 2004-07-07 | $17.19 | $21.32 | 122,800 | — | — |
| 2004-07-06 | $17.67 | $21.92 | 104,800 | — | — |
| 2004-07-02 | $17.58 | $21.80 | 170,600 | — | — |
| 2004-07-01 | $18.32 | $22.72 | 318,000 | — | — |
| 2004-06-30 | $19.34 | $23.99 | 260,800 | — | — |
| 2004-06-29 | $19.52 | $24.21 | 398,800 | — | — |
| 2004-06-28 | $18.42 | $22.85 | 125,600 | — | — |
| 2004-06-25 | $18.53 | $22.98 | 706,400 | — | — |
| 2004-06-24 | $18.39 | $22.80 | 164,600 | — | — |
| 2004-06-23 | $18.30 | $22.70 | 139,400 | — | — |
| 2004-06-22 | $18.05 | $22.39 | 91,800 | — | — |
| 2004-06-21 | $18.03 | $22.36 | 162,600 | — | — |
| 2004-06-18 | $17.88 | $22.17 | 128,400 | — | — |
| 2004-06-17 | $18.33 | $22.73 | 143,600 | — | — |
| 2004-06-16 | $17.48 | $21.68 | 109,800 | — | — |
| 2004-06-15 | $17.75 | $22.02 | 166,200 | — | — |
| 2004-06-14 | $17.57 | $21.79 | 163,800 | — | — |
| 2004-06-10 | $17.82 | $22.10 | 100,000 | — | — |
| 2004-06-09 | $17.61 | $21.84 | 118,600 | — | — |
| 2004-06-08 | $17.96 | $22.28 | 185,800 | — | — |
| 2004-06-07 | $17.96 | $22.27 | 271,400 | — | — |
| 2004-06-04 | $18.24 | $22.62 | 1,924,200 | — | — |
| 2004-06-03 | $17.23 | $21.37 | 2,828,200 | — | — |
| 2004-06-02 | $20.45 | $25.36 | 661,600 | — | — |
| 2004-06-01 | $18.75 | $23.25 | 300,800 | — | — |
| 2004-05-28 | $17.84 | $22.13 | 86,800 | — | — |
| 2004-05-27 | $17.74 | $22.00 | 78,800 | — | — |
| 2004-05-26 | $17.25 | $21.40 | 493,000 | — | — |
| 2004-05-25 | $18.42 | $22.85 | 891,200 | — | — |
| 2004-05-24 | $17.03 | $21.12 | 459,800 | — | — |
| 2004-05-21 | $17.88 | $22.17 | 375,400 | — | — |
| 2004-05-20 | $18.60 | $23.07 | 465,000 | — | — |
| 2004-05-19 | $18.63 | $23.10 | 586,600 | — | — |
| 2004-05-18 | $19.13 | $23.72 | 1,050,800 | — | — |
| 2004-05-17 | $21.50 | $26.67 | 407,000 | — | — |
| 2004-05-14 | $21.21 | $26.31 | 854,400 | — | — |
| 2004-05-13 | $22.55 | $27.97 | 935,800 | — | — |
| 2004-05-12 | $20.92 | $25.94 | 2,101,600 | — | — |
| 2004-05-11 | $22.00 | $27.28 | 3,329,200 | — | — |
| 2004-05-10 | $19.45 | $24.13 | 829,600 | — | — |
| 2004-05-07 | $16.90 | $20.96 | 741,600 | — | — |
| 2004-05-06 | $17.33 | $21.49 | 1,725,000 | — | — |
| 2004-05-05 | $13.25 | $16.43 | 45,800 | — | — |
| 2004-05-04 | $12.70 | $15.75 | 42,200 | — | — |
| 2004-05-03 | $13.01 | $16.14 | 37,800 | — | — |
| 2004-04-30 | $13.41 | $16.63 | 27,000 | — | — |
| 2004-04-29 | $13.45 | $16.68 | 35,400 | — | — |
| 2004-04-28 | $13.91 | $17.25 | 46,200 | — | — |
| 2004-04-27 | $13.68 | $16.96 | 26,000 | — | — |
| 2004-04-26 | $13.10 | $16.25 | 133,400 | — | — |
| 2004-04-23 | $13.47 | $16.70 | 72,600 | — | — |
| 2004-04-22 | $13.70 | $16.99 | 95,000 | — | — |
| 2004-04-21 | $14.00 | $17.36 | 40,800 | — | — |
| 2004-04-20 | $14.25 | $17.68 | 37,600 | — | — |
| 2004-04-19 | $14.28 | $17.71 | 49,800 | — | — |
| 2004-04-16 | $14.48 | $17.95 | 34,000 | — | — |
| 2004-04-15 | $14.39 | $17.85 | 59,800 | — | — |
| 2004-04-14 | $14.41 | $17.87 | 165,600 | — | — |
| 2004-04-13 | $14.77 | $18.31 | 74,400 | — | — |
| 2004-04-12 | $14.93 | $18.51 | 63,000 | — | — |
| 2004-04-08 | $14.74 | $18.28 | 102,600 | — | — |
| 2004-04-07 | $14.29 | $17.72 | 114,600 | — | — |
| 2004-04-06 | $14.00 | $17.37 | 70,800 | — | — |
| 2004-04-05 | $13.53 | $16.78 | 193,400 | — | — |
| 2004-04-02 | $13.45 | $16.68 | 90,000 | — | — |
| 2004-04-01 | $13.10 | $16.25 | 68,000 | — | — |
| 2004-03-31 | $12.80 | $15.87 | 37,200 | — | — |
| 2004-03-30 | $12.42 | $15.41 | 53,600 | — | — |
| 2004-03-29 | $12.36 | $15.32 | 27,600 | — | — |
| 2004-03-26 | $11.98 | $14.85 | 95,200 | — | — |
| 2004-03-25 | $12.08 | $14.98 | 117,600 | — | — |
| 2004-03-24 | $11.63 | $14.42 | 20,200 | — | — |
| 2004-03-23 | $11.53 | $14.30 | 53,000 | — | — |
| 2004-03-22 | $11.34 | $14.07 | 22,600 | — | — |
| 2004-03-19 | $11.35 | $14.08 | 47,400 | — | — |
| 2004-03-18 | $11.30 | $14.02 | 33,000 | — | — |
| 2004-03-17 | $11.17 | $13.85 | 59,000 | — | — |
| 2004-03-16 | $10.61 | $13.15 | 43,600 | — | — |
| 2004-03-15 | $10.45 | $12.96 | 89,200 | — | — |
| 2004-03-12 | $10.50 | $13.02 | 15,800 | — | — |
| 2004-03-11 | $10.43 | $12.94 | 53,800 | — | — |
| 2004-03-10 | $10.49 | $13.01 | 47,400 | — | — |
| 2004-03-09 | $10.58 | $13.12 | 24,600 | — | — |
| 2004-03-08 | $10.87 | $13.48 | 70,600 | — | — |
| 2004-03-05 | $10.73 | $13.30 | 43,400 | — | — |
| 2004-03-04 | $11.51 | $14.28 | 98,800 | — | — |
| 2004-03-03 | $10.47 | $12.98 | 31,800 | — | — |
| 2004-03-02 | $10.53 | $13.05 | 41,000 | — | — |
| 2004-03-01 | $10.81 | $13.41 | 32,800 | — | — |
| 2004-02-27 | $10.82 | $13.41 | 41,400 | — | — |
| 2004-02-26 | $10.75 | $13.33 | 94,400 | — | — |
| 2004-02-25 | $10.25 | $12.71 | 25,800 | — | — |
| 2004-02-24 | $9.90 | $12.28 | 60,800 | — | — |
| 2004-02-23 | $9.93 | $12.32 | 40,200 | — | — |
| 2004-02-20 | $10.26 | $12.73 | 177,400 | — | — |
| 2004-02-19 | $10.43 | $12.93 | 96,200 | — | — |
| 2004-02-18 | $11.13 | $13.80 | 60,400 | — | — |
| 2004-02-17 | $11.27 | $13.98 | 101,800 | — | — |
| 2004-02-13 | $11.30 | $14.02 | 61,200 | — | — |
| 2004-02-12 | $11.74 | $14.56 | 34,400 | — | — |
| 2004-02-11 | $11.95 | $14.82 | 113,000 | — | — |
| 2004-02-10 | $11.61 | $14.39 | 305,000 | — | — |
| 2004-02-09 | $12.86 | $15.95 | 181,600 | — | — |
| 2004-02-06 | $13.00 | $16.12 | 103,000 | — | — |
| 2004-02-05 | $13.24 | $16.42 | 201,200 | — | — |
| 2004-02-04 | $13.19 | $16.35 | 126,800 | — | — |
| 2004-02-03 | $12.96 | $16.07 | 184,600 | — | — |
| 2004-02-02 | $12.20 | $15.13 | 62,200 | — | — |
| 2004-01-30 | $12.03 | $14.92 | 69,400 | — | — |
| 2004-01-29 | $12.36 | $15.32 | 233,400 | — | — |
| 2004-01-28 | $12.25 | $15.19 | 412,000 | — | — |
| 2004-01-27 | $11.82 | $14.65 | 154,400 | — | — |
| 2004-01-26 | $10.57 | $13.11 | 66,200 | — | — |
| 2004-01-23 | $10.79 | $13.38 | 70,000 | — | — |
| 2004-01-22 | $10.70 | $13.27 | 127,600 | — | — |
| 2004-01-21 | $11.47 | $14.23 | 99,600 | — | — |
| 2004-01-20 | $11.88 | $14.74 | 299,200 | — | — |
| 2004-01-16 | $10.74 | $13.32 | 111,400 | — | — |
| 2004-01-15 | $10.77 | $13.35 | 276,200 | — | — |
| 2004-01-14 | $11.07 | $13.73 | 490,000 | — | — |
| 2004-01-13 | $9.82 | $12.17 | 244,600 | — | — |
| 2004-01-12 | $8.40 | $10.42 | 75,600 | — | — |
| 2004-01-09 | $8.10 | $10.05 | 20,600 | — | — |
| 2004-01-08 | $8.24 | $10.21 | 35,000 | — | — |
| 2004-01-07 | $7.43 | $9.21 | 9,800 | — | — |
| 2004-01-06 | $7.58 | $9.40 | 27,400 | — | — |
| 2004-01-05 | $7.60 | $9.43 | 13,400 | — | — |
| 2004-01-02 | $7.53 | $9.33 | 8,000 | — | — |