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
- 1994-08-02 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 | $11.30 | $11.30 | 13,100 | — | — |
| 2004-12-30 | $11.30 | $11.30 | 12,200 | — | — |
| 2004-12-29 | $11.36 | $11.36 | 8,900 | — | — |
| 2004-12-28 | $11.32 | $11.32 | 5,200 | — | — |
| 2004-12-27 | $11.35 | $11.35 | 11,900 | — | — |
| 2004-12-23 | $11.47 | $11.47 | 13,100 | — | — |
| 2004-12-22 | $11.40 | $11.40 | 12,200 | — | — |
| 2004-12-21 | $11.19 | $11.19 | 21,200 | — | — |
| 2004-12-20 | $11.10 | $11.10 | 23,800 | — | — |
| 2004-12-17 | $11.20 | $11.20 | 30,100 | — | — |
| 2004-12-16 | $11.25 | $11.25 | 15,500 | — | — |
| 2004-12-15 | $11.10 | $11.10 | 13,700 | — | — |
| 2004-12-14 | $10.99 | $10.99 | 7,400 | — | — |
| 2004-12-13 | $10.93 | $10.93 | 9,900 | — | — |
| 2004-12-10 | $10.70 | $10.70 | 14,500 | — | — |
| 2004-12-09 | $10.65 | $10.65 | 4,400 | — | — |
| 2004-12-08 | $10.74 | $10.74 | 12,400 | — | — |
| 2004-12-07 | $10.80 | $10.80 | 12,500 | — | — |
| 2004-12-06 | $10.96 | $10.96 | 3,100 | — | — |
| 2004-12-03 | $11.01 | $11.01 | 5,200 | — | — |
| 2004-12-02 | $11.15 | $11.15 | 2,900 | — | — |
| 2004-12-01 | $11.25 | $11.25 | 4,600 | — | — |
| 2004-11-30 | $11.01 | $11.01 | 7,500 | — | — |
| 2004-11-29 | $11.10 | $11.10 | 8,800 | — | — |
| 2004-11-26 | $11.25 | $11.25 | 2,200 | — | — |
| 2004-11-24 | $11.30 | $11.30 | 23,900 | — | — |
| 2004-11-23 | $11.24 | $11.24 | 33,500 | — | — |
| 2004-11-22 | $10.47 | $10.47 | 15,700 | — | — |
| 2004-11-19 | $10.40 | $10.40 | 4,300 | — | — |
| 2004-11-18 | $10.50 | $10.50 | 8,900 | — | — |
| 2004-11-17 | $10.10 | $10.10 | 3,600 | — | — |
| 2004-11-16 | $10.15 | $10.15 | 24,900 | — | — |
| 2004-11-15 | $9.80 | $9.80 | 11,200 | — | — |
| 2004-11-12 | $9.49 | $9.49 | 9,200 | — | — |
| 2004-11-11 | $9.61 | $9.61 | 2,500 | — | — |
| 2004-11-10 | $9.53 | $9.53 | 9,800 | — | — |
| 2004-11-09 | $9.20 | $9.20 | 1,200 | — | — |
| 2004-11-08 | $9.10 | $9.10 | 300 | — | — |
| 2004-11-05 | $8.90 | $8.90 | 9,500 | — | — |
| 2004-11-04 | $9.05 | $9.05 | 5,500 | — | — |
| 2004-11-03 | $9.20 | $9.20 | 2,300 | — | — |
| 2004-11-02 | $9.20 | $9.20 | 17,400 | — | — |
| 2004-11-01 | $9.60 | $9.60 | 13,200 | — | — |
| 2004-10-29 | $9.70 | $9.70 | 14,100 | — | — |
| 2004-10-28 | $9.50 | $9.50 | 18,400 | — | — |
| 2004-10-27 | $9.28 | $9.28 | 17,100 | — | — |
| 2004-10-26 | $9.30 | $9.30 | 8,200 | — | — |
| 2004-10-25 | $9.11 | $9.11 | 8,200 | — | — |
| 2004-10-22 | $9.06 | $9.06 | 8,000 | — | — |
| 2004-10-21 | $8.96 | $8.96 | 27,400 | — | — |
| 2004-10-20 | $9.21 | $9.21 | 8,000 | — | — |
| 2004-10-19 | $9.21 | $9.21 | 4,100 | — | — |
| 2004-10-18 | $9.30 | $9.30 | 11,600 | — | — |
| 2004-10-15 | $9.26 | $9.26 | 8,800 | — | — |
| 2004-10-14 | $9.25 | $9.25 | 1,200 | — | — |
| 2004-10-13 | $9.25 | $9.25 | 1,600 | — | — |
| 2004-10-12 | $9.25 | $9.25 | 17,200 | — | — |
| 2004-10-11 | $9.26 | $9.26 | 23,600 | — | — |
| 2004-10-08 | $9.26 | $9.26 | 25,500 | — | — |
| 2004-10-07 | $9.19 | $9.19 | 15,100 | — | — |
| 2004-10-06 | $9.20 | $9.20 | 26,100 | — | — |
| 2004-10-05 | $9.10 | $9.10 | 18,900 | — | — |
| 2004-10-04 | $8.98 | $8.98 | 80,000 | — | — |
| 2004-10-01 | $8.90 | $8.90 | 142,200 | — | — |
| 2004-09-30 | $9.05 | $9.05 | 7,900 | — | — |
| 2004-09-29 | $8.80 | $8.80 | 129,700 | — | — |
| 2004-09-28 | $8.70 | $8.70 | 3,000 | — | — |
| 2004-09-27 | $8.60 | $8.60 | 5,600 | — | — |
| 2004-09-24 | $8.65 | $8.65 | 3,500 | — | — |
| 2004-09-23 | $8.60 | $8.60 | 24,500 | — | — |
| 2004-09-22 | $8.65 | $8.65 | 700 | — | — |
| 2004-09-21 | $8.70 | $8.70 | 4,200 | — | — |
| 2004-09-20 | $8.90 | $8.90 | 3,100 | — | — |
| 2004-09-17 | $8.94 | $8.94 | 800 | — | — |
| 2004-09-16 | $8.90 | $8.90 | 1,200 | — | — |
| 2004-09-15 | $8.85 | $8.85 | 100 | — | — |
| 2004-09-14 | $8.85 | $8.85 | 13,500 | — | — |
| 2004-09-13 | $8.91 | $8.91 | 30,900 | — | — |
| 2004-09-10 | $8.91 | $8.91 | 6,200 | — | — |
| 2004-09-09 | $8.71 | $8.71 | 5,100 | — | — |
| 2004-09-08 | $8.60 | $8.60 | 2,300 | — | — |
| 2004-09-07 | $8.60 | $8.60 | 5,300 | — | — |
| 2004-09-03 | $8.60 | $8.60 | 3,900 | — | — |
| 2004-09-02 | $8.75 | $8.75 | 1,600 | — | — |
| 2004-09-01 | $8.76 | $8.76 | 1,500 | — | — |
| 2004-08-31 | $8.89 | $8.89 | 20,400 | — | — |
| 2004-08-30 | $8.90 | $8.90 | 14,300 | — | — |
| 2004-08-27 | $8.75 | $8.75 | 7,300 | — | — |
| 2004-08-26 | $8.74 | $8.74 | 4,000 | — | — |
| 2004-08-25 | $8.80 | $8.80 | 9,600 | — | — |
| 2004-08-24 | $8.90 | $8.90 | 2,100 | — | — |
| 2004-08-23 | $9.00 | $9.00 | 28,900 | — | — |
| 2004-08-20 | $8.90 | $8.90 | 1,500 | — | — |
| 2004-08-19 | $8.76 | $8.76 | 3,700 | — | — |
| 2004-08-18 | $8.89 | $8.89 | 1,500 | — | — |
| 2004-08-17 | $8.87 | $8.87 | 5,600 | — | — |
| 2004-08-16 | $9.25 | $9.25 | 5,100 | — | — |
| 2004-08-13 | $9.53 | $9.53 | 900 | — | — |
| 2004-08-12 | $9.60 | $9.60 | 1,700 | — | — |
| 2004-08-11 | $9.75 | $9.75 | 5,600 | — | — |
| 2004-08-10 | $9.36 | $9.36 | 17,600 | — | — |
| 2004-08-09 | $9.35 | $9.35 | 10,500 | — | — |
| 2004-08-06 | $9.40 | $9.40 | 900 | — | — |
| 2004-08-05 | $9.48 | $9.48 | 200 | — | — |
| 2004-08-04 | $9.42 | $9.42 | 5,900 | — | — |
| 2004-08-03 | $9.62 | $9.62 | 10,000 | — | — |
| 2004-08-02 | $9.91 | $9.91 | 10,000 | — | — |
| 2004-07-30 | $10.21 | $10.21 | 24,500 | — | — |
| 2004-07-29 | $9.70 | $9.70 | 43,900 | — | — |
| 2004-07-28 | $9.70 | $9.70 | 2,700 | — | — |
| 2004-07-27 | $9.80 | $9.80 | 10,300 | — | — |
| 2004-07-26 | $9.80 | $9.80 | 11,100 | — | — |
| 2004-07-23 | $9.73 | $9.73 | 8,700 | — | — |
| 2004-07-22 | $9.80 | $9.80 | 8,000 | — | — |
| 2004-07-21 | $9.73 | $9.73 | 4,900 | — | — |
| 2004-07-20 | $10.04 | $10.04 | 3,700 | — | — |
| 2004-07-19 | $9.89 | $9.89 | 8,100 | — | — |
| 2004-07-16 | $9.90 | $9.90 | 1,000 | — | — |
| 2004-07-15 | $9.94 | $9.94 | 100 | — | — |
| 2004-07-14 | $9.94 | $9.94 | 2,000 | — | — |
| 2004-07-13 | $10.01 | $10.01 | 1,700 | — | — |
| 2004-07-12 | $10.00 | $10.00 | 1,900 | — | — |
| 2004-07-09 | $9.97 | $9.97 | 6,600 | — | — |
| 2004-07-08 | $10.00 | $10.00 | 5,000 | — | — |
| 2004-07-07 | $9.99 | $9.99 | 3,600 | — | — |
| 2004-07-06 | $9.87 | $9.87 | 5,300 | — | — |
| 2004-07-02 | $9.78 | $9.78 | 300 | — | — |
| 2004-07-01 | $9.80 | $9.80 | 4,600 | — | — |
| 2004-06-30 | $9.86 | $9.86 | 4,600 | — | — |
| 2004-06-29 | $9.85 | $9.85 | 7,700 | — | — |
| 2004-06-28 | $9.70 | $9.70 | 5,100 | — | — |
| 2004-06-25 | $9.80 | $9.80 | 8,100 | — | — |
| 2004-06-24 | $9.40 | $9.40 | 2,000 | — | — |
| 2004-06-23 | $9.35 | $9.35 | 1,900 | — | — |
| 2004-06-22 | $9.40 | $9.40 | 12,300 | — | — |
| 2004-06-21 | $9.67 | $9.67 | 3,200 | — | — |
| 2004-06-18 | $9.37 | $9.37 | 3,200 | — | — |
| 2004-06-17 | $9.64 | $9.64 | 2,300 | — | — |
| 2004-06-16 | $9.75 | $9.75 | 5,500 | — | — |
| 2004-06-15 | $9.95 | $9.95 | 7,200 | — | — |
| 2004-06-14 | $10.00 | $10.00 | 27,300 | — | — |
| 2004-06-10 | $10.51 | $10.51 | 13,500 | — | — |
| 2004-06-09 | $10.30 | $10.30 | 3,100 | — | — |
| 2004-06-08 | $10.20 | $10.20 | 23,900 | — | — |
| 2004-06-07 | $9.95 | $9.95 | 54,400 | — | — |
| 2004-06-04 | $9.05 | $9.05 | 2,800 | — | — |
| 2004-06-03 | $9.02 | $9.02 | 1,600 | — | — |
| 2004-06-02 | $9.05 | $9.05 | 6,700 | — | — |
| 2004-06-01 | $8.98 | $8.98 | 4,200 | — | — |
| 2004-05-28 | $9.11 | $9.11 | 23,100 | — | — |
| 2004-05-27 | $8.75 | $8.75 | 3,600 | — | — |
| 2004-05-26 | $8.63 | $8.63 | 2,100 | — | — |
| 2004-05-25 | $8.53 | $8.53 | 6,300 | — | — |
| 2004-05-24 | $8.38 | $8.38 | 14,200 | — | — |
| 2004-05-21 | $8.45 | $8.45 | 6,100 | — | — |
| 2004-05-20 | $8.48 | $8.48 | 3,200 | — | — |
| 2004-05-19 | $8.53 | $8.53 | 8,900 | — | — |
| 2004-05-18 | $8.60 | $8.60 | 12,000 | — | — |
| 2004-05-17 | $8.54 | $8.54 | 66,400 | — | — |
| 2004-05-14 | $9.12 | $9.12 | 13,000 | — | — |
| 2004-05-13 | $9.43 | $9.43 | 14,500 | — | — |
| 2004-05-12 | $9.30 | $9.30 | 41,400 | — | — |
| 2004-05-11 | $9.35 | $9.35 | 65,700 | — | — |
| 2004-05-10 | $9.53 | $9.53 | 90,300 | — | — |
| 2004-05-07 | $9.63 | $9.63 | 37,600 | — | — |
| 2004-05-06 | $9.25 | $9.25 | 15,900 | — | — |
| 2004-05-05 | $9.27 | $9.27 | 32,200 | — | — |
| 2004-05-04 | $9.30 | $9.30 | 18,000 | — | — |
| 2004-05-03 | $9.25 | $9.25 | 21,400 | — | — |
| 2004-04-30 | $9.12 | $9.12 | 11,700 | — | — |
| 2004-04-29 | $9.10 | $9.10 | 45,000 | — | — |
| 2004-04-28 | $9.11 | $9.11 | 46,900 | — | — |
| 2004-04-27 | $9.03 | $9.03 | 16,300 | — | — |
| 2004-04-26 | $9.05 | $9.05 | 65,900 | — | — |
| 2004-04-23 | $9.09 | $9.09 | 51,100 | — | — |
| 2004-04-22 | $8.99 | $8.99 | 9,400 | — | — |
| 2004-04-21 | $8.80 | $8.80 | 26,700 | — | — |
| 2004-04-20 | $8.65 | $8.65 | 9,100 | — | — |
| 2004-04-19 | $8.64 | $8.64 | 17,400 | — | — |
| 2004-04-16 | $8.49 | $8.49 | 16,300 | — | — |
| 2004-04-15 | $8.41 | $8.41 | 5,700 | — | — |
| 2004-04-14 | $8.41 | $8.41 | 8,800 | — | — |
| 2004-04-13 | $8.27 | $8.27 | 8,000 | — | — |
| 2004-04-12 | $8.32 | $8.32 | 10,500 | — | — |
| 2004-04-08 | $8.45 | $8.45 | 1,600 | — | — |
| 2004-04-07 | $8.49 | $8.49 | 5,600 | — | — |
| 2004-04-06 | $8.52 | $8.52 | 6,800 | — | — |
| 2004-04-05 | $8.75 | $8.75 | 9,100 | — | — |
| 2004-04-02 | $8.82 | $8.82 | 5,200 | — | — |
| 2004-04-01 | $8.95 | $8.95 | 5,500 | — | — |
| 2004-03-31 | $8.94 | $8.94 | 14,300 | — | — |
| 2004-03-30 | $8.89 | $8.89 | 18,400 | — | — |
| 2004-03-29 | $8.50 | $8.50 | 20,500 | — | — |
| 2004-03-26 | $8.31 | $8.31 | 11,100 | — | — |
| 2004-03-25 | $8.01 | $8.01 | 20,000 | — | — |
| 2004-03-24 | $7.80 | $7.80 | 8,500 | — | — |
| 2004-03-23 | $7.71 | $7.71 | 55,600 | — | — |
| 2004-03-22 | $7.86 | $7.86 | 11,000 | — | — |
| 2004-03-19 | $7.69 | $7.69 | 400 | — | — |
| 2004-03-18 | $7.70 | $7.70 | 7,100 | — | — |
| 2004-03-17 | $7.50 | $7.50 | 5,800 | — | — |
| 2004-03-16 | $7.59 | $7.59 | 9,700 | — | — |
| 2004-03-15 | $7.66 | $7.66 | 25,900 | — | — |
| 2004-03-12 | $7.91 | $7.91 | 32,600 | — | — |
| 2004-03-11 | $7.80 | $7.80 | 2,200 | — | — |
| 2004-03-10 | $7.88 | $7.88 | 6,200 | — | — |
| 2004-03-09 | $7.98 | $7.98 | 7,100 | — | — |
| 2004-03-08 | $8.02 | $8.02 | 42,400 | — | — |
| 2004-03-05 | $8.52 | $8.52 | 34,100 | — | — |
| 2004-03-04 | $8.88 | $8.88 | 75,900 | — | — |
| 2004-03-03 | $8.94 | $8.94 | 8,500 | — | — |
| 2004-03-02 | $8.98 | $8.98 | 11,300 | — | — |
| 2004-03-01 | $9.00 | $9.00 | 6,900 | — | — |
| 2004-02-27 | $9.00 | $9.00 | 15,800 | — | — |
| 2004-02-26 | $8.85 | $8.85 | 10,200 | — | — |
| 2004-02-25 | $8.87 | $8.87 | 22,200 | — | — |
| 2004-02-24 | $8.97 | $8.97 | 9,600 | — | — |
| 2004-02-23 | $9.01 | $9.01 | 22,400 | — | — |
| 2004-02-20 | $9.45 | $9.45 | 1,600 | — | — |
| 2004-02-19 | $9.49 | $9.49 | 14,800 | — | — |
| 2004-02-18 | $9.26 | $9.26 | 11,400 | — | — |
| 2004-02-17 | $9.32 | $9.32 | 6,700 | — | — |
| 2004-02-13 | $9.45 | $9.45 | 5,500 | — | — |
| 2004-02-12 | $9.67 | $9.67 | 15,800 | — | — |
| 2004-02-11 | $9.94 | $9.94 | 20,200 | — | — |
| 2004-02-10 | $9.78 | $9.78 | 22,600 | — | — |
| 2004-02-09 | $9.70 | $9.70 | 23,600 | — | — |
| 2004-02-06 | $9.18 | $9.18 | 6,800 | — | — |
| 2004-02-05 | $9.12 | $9.12 | 6,600 | — | — |
| 2004-02-04 | $9.23 | $9.23 | 10,000 | — | — |
| 2004-02-03 | $9.30 | $9.30 | 23,600 | — | — |
| 2004-02-02 | $9.02 | $9.02 | 32,600 | — | — |
| 2004-01-30 | $9.00 | $9.00 | 13,600 | — | — |
| 2004-01-29 | $9.07 | $9.07 | 147,700 | — | — |
| 2004-01-28 | $9.17 | $9.17 | 81,800 | — | — |
| 2004-01-27 | $10.14 | $10.14 | 19,800 | — | — |
| 2004-01-26 | $10.27 | $10.27 | 41,500 | — | — |
| 2004-01-23 | $10.48 | $10.48 | 36,500 | — | — |
| 2004-01-22 | $10.62 | $10.62 | 53,200 | — | — |
| 2004-01-21 | $10.40 | $10.40 | 83,500 | — | — |
| 2004-01-20 | $10.06 | $10.06 | 50,900 | — | — |
| 2004-01-16 | $10.25 | $10.25 | 185,400 | — | — |
| 2004-01-15 | $9.61 | $9.61 | 140,000 | — | — |
| 2004-01-14 | $8.77 | $8.77 | 51,700 | — | — |
| 2004-01-13 | $8.40 | $8.40 | 90,200 | — | — |
| 2004-01-12 | $7.75 | $7.75 | 20,000 | — | — |
| 2004-01-09 | $7.62 | $7.62 | 20,000 | — | — |
| 2004-01-08 | $7.60 | $7.60 | 15,800 | — | — |
| 2004-01-07 | $7.67 | $7.67 | 25,900 | — | — |
| 2004-01-06 | $7.50 | $7.50 | 28,600 | — | — |
| 2004-01-05 | $7.35 | $7.35 | 51,000 | — | — |
| 2004-01-02 | $7.44 | $7.44 | 50,200 | — | — |