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
- 1990-05-14 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 | $12.22 | $12.22 | 123,750 | — | — |
| 2004-12-30 | $12.10 | $12.10 | 147,375 | — | — |
| 2004-12-29 | $12.20 | $12.20 | 247,250 | — | — |
| 2004-12-28 | $12.10 | $12.10 | 385,375 | — | — |
| 2004-12-27 | $11.66 | $11.66 | 225,125 | — | — |
| 2004-12-23 | $11.94 | $11.94 | 168,375 | — | — |
| 2004-12-22 | $11.84 | $11.84 | 228,250 | — | — |
| 2004-12-21 | $11.95 | $11.95 | 246,250 | — | — |
| 2004-12-20 | $11.78 | $11.78 | 375,875 | — | — |
| 2004-12-17 | $12.02 | $12.02 | 619,750 | — | — |
| 2004-12-16 | $11.98 | $11.98 | 725,750 | — | — |
| 2004-12-15 | $11.98 | $11.98 | 880,750 | — | — |
| 2004-12-14 | $11.02 | $11.02 | 739,500 | — | — |
| 2004-12-13 | $10.94 | $10.94 | 769,750 | — | — |
| 2004-12-10 | $10.23 | $10.23 | 1,474,750 | — | — |
| 2004-12-09 | $9.57 | $9.57 | 654,125 | — | — |
| 2004-12-08 | $9.44 | $9.44 | 707,000 | — | — |
| 2004-12-07 | $9.27 | $9.27 | 662,875 | — | — |
| 2004-12-06 | $9.43 | $9.43 | 306,875 | — | — |
| 2004-12-03 | $9.51 | $9.51 | 327,250 | — | — |
| 2004-12-02 | $9.62 | $9.62 | 539,125 | — | — |
| 2004-12-01 | $9.46 | $9.46 | 376,000 | — | — |
| 2004-11-30 | $9.09 | $9.09 | 172,500 | — | — |
| 2004-11-29 | $9.15 | $9.15 | 419,000 | — | — |
| 2004-11-26 | $9.13 | $9.13 | 164,625 | — | — |
| 2004-11-24 | $9.10 | $9.10 | 855,625 | — | — |
| 2004-11-23 | $8.94 | $8.94 | 911,875 | — | — |
| 2004-11-22 | $8.32 | $8.32 | 272,750 | — | — |
| 2004-11-19 | $8.26 | $8.26 | 343,250 | — | — |
| 2004-11-18 | $8.18 | $8.18 | 122,625 | — | — |
| 2004-11-17 | $8.40 | $8.40 | 228,000 | — | — |
| 2004-11-16 | $8.24 | $8.24 | 190,750 | — | — |
| 2004-11-15 | $8.48 | $8.48 | 386,875 | — | — |
| 2004-11-12 | $8.02 | $8.02 | 357,750 | — | — |
| 2004-11-11 | $8.08 | $8.08 | 196,625 | — | — |
| 2004-11-10 | $8.12 | $8.12 | 298,500 | — | — |
| 2004-11-09 | $8.14 | $8.14 | 346,625 | — | — |
| 2004-11-08 | $8.11 | $8.11 | 607,750 | — | — |
| 2004-11-05 | $8.00 | $8.00 | 341,625 | — | — |
| 2004-11-04 | $7.83 | $7.83 | 555,125 | — | — |
| 2004-11-03 | $8.02 | $8.02 | 275,250 | — | — |
| 2004-11-02 | $8.02 | $8.02 | 137,625 | — | — |
| 2004-11-01 | $8.18 | $8.18 | 143,625 | — | — |
| 2004-10-29 | $8.28 | $8.28 | 270,375 | — | — |
| 2004-10-28 | $8.30 | $8.30 | 178,500 | — | — |
| 2004-10-27 | $8.16 | $8.16 | 327,250 | — | — |
| 2004-10-26 | $8.01 | $8.01 | 528,375 | — | — |
| 2004-10-25 | $8.56 | $8.56 | 296,250 | — | — |
| 2004-10-22 | $8.32 | $8.32 | 246,500 | — | — |
| 2004-10-21 | $8.32 | $8.32 | 429,125 | — | — |
| 2004-10-20 | $8.62 | $8.62 | 281,250 | — | — |
| 2004-10-19 | $8.79 | $8.79 | 326,375 | — | — |
| 2004-10-18 | $8.78 | $8.78 | 469,000 | — | — |
| 2004-10-15 | $8.98 | $8.98 | 332,500 | — | — |
| 2004-10-14 | $9.27 | $9.27 | 895,125 | — | — |
| 2004-10-13 | $9.64 | $9.64 | 1,742,500 | — | — |
| 2004-10-12 | $11.35 | $11.35 | 154,500 | — | — |
| 2004-10-11 | $11.44 | $11.44 | 232,750 | — | — |
| 2004-10-08 | $11.61 | $11.61 | 245,375 | — | — |
| 2004-10-07 | $11.76 | $11.76 | 117,750 | — | — |
| 2004-10-06 | $11.93 | $11.93 | 72,750 | — | — |
| 2004-10-05 | $11.85 | $11.85 | 166,000 | — | — |
| 2004-10-04 | $11.80 | $11.80 | 219,375 | — | — |
| 2004-10-01 | $12.16 | $12.16 | 110,750 | — | — |
| 2004-09-30 | $12.09 | $12.09 | 200,125 | — | — |
| 2004-09-29 | $11.86 | $11.86 | 249,625 | — | — |
| 2004-09-28 | $11.69 | $11.69 | 375,375 | — | — |
| 2004-09-27 | $12.12 | $12.12 | 151,875 | — | — |
| 2004-09-24 | $12.23 | $12.23 | 382,250 | — | — |
| 2004-09-23 | $12.43 | $12.43 | 278,750 | — | — |
| 2004-09-22 | $12.60 | $12.60 | 543,625 | — | — |
| 2004-09-21 | $13.57 | $13.57 | 99,625 | — | — |
| 2004-09-20 | $13.58 | $13.58 | 180,500 | — | — |
| 2004-09-17 | $13.64 | $13.64 | 219,000 | — | — |
| 2004-09-16 | $13.65 | $13.65 | 78,125 | — | — |
| 2004-09-15 | $13.54 | $13.54 | 204,000 | — | — |
| 2004-09-14 | $13.56 | $13.56 | 101,750 | — | — |
| 2004-09-13 | $13.74 | $13.74 | 110,000 | — | — |
| 2004-09-10 | $13.65 | $13.65 | 61,875 | — | — |
| 2004-09-09 | $13.59 | $13.59 | 117,000 | — | — |
| 2004-09-08 | $13.58 | $13.58 | 180,000 | — | — |
| 2004-09-07 | $13.92 | $13.92 | 142,625 | — | — |
| 2004-09-03 | $13.60 | $13.60 | 118,125 | — | — |
| 2004-09-02 | $13.70 | $13.70 | 170,000 | — | — |
| 2004-09-01 | $13.81 | $13.81 | 179,250 | — | — |
| 2004-08-31 | $13.69 | $13.69 | 273,125 | — | — |
| 2004-08-30 | $13.55 | $13.55 | 107,625 | — | — |
| 2004-08-27 | $13.76 | $13.76 | 136,125 | — | — |
| 2004-08-26 | $13.88 | $13.88 | 152,875 | — | — |
| 2004-08-25 | $14.02 | $14.02 | 248,875 | — | — |
| 2004-08-24 | $14.07 | $14.07 | 70,000 | — | — |
| 2004-08-23 | $13.99 | $13.99 | 144,000 | — | — |
| 2004-08-20 | $13.92 | $13.92 | 117,750 | — | — |
| 2004-08-19 | $13.74 | $13.74 | 157,625 | — | — |
| 2004-08-18 | $13.82 | $13.82 | 253,250 | — | — |
| 2004-08-17 | $13.31 | $13.31 | 298,000 | — | — |
| 2004-08-16 | $13.31 | $13.31 | 188,000 | — | — |
| 2004-08-13 | $13.20 | $13.20 | 146,375 | — | — |
| 2004-08-12 | $12.86 | $12.86 | 171,500 | — | — |
| 2004-08-11 | $13.41 | $13.41 | 252,375 | — | — |
| 2004-08-10 | $12.97 | $12.97 | 163,250 | — | — |
| 2004-08-09 | $12.83 | $12.83 | 154,000 | — | — |
| 2004-08-06 | $12.77 | $12.77 | 142,875 | — | — |
| 2004-08-05 | $12.99 | $12.99 | 238,375 | — | — |
| 2004-08-04 | $13.41 | $13.41 | 235,125 | — | — |
| 2004-08-03 | $13.11 | $13.11 | 262,750 | — | — |
| 2004-08-02 | $13.17 | $13.17 | 266,000 | — | — |
| 2004-07-30 | $13.50 | $13.50 | 285,125 | — | — |
| 2004-07-29 | $13.34 | $13.34 | 242,750 | — | — |
| 2004-07-28 | $12.94 | $12.94 | 328,125 | — | — |
| 2004-07-27 | $12.89 | $12.89 | 601,875 | — | — |
| 2004-07-26 | $12.38 | $12.38 | 483,000 | — | — |
| 2004-07-23 | $11.72 | $11.72 | 354,250 | — | — |
| 2004-07-22 | $11.62 | $11.62 | 290,500 | — | — |
| 2004-07-21 | $11.50 | $11.50 | 291,500 | — | — |
| 2004-07-20 | $11.54 | $11.54 | 386,750 | — | — |
| 2004-07-19 | $11.34 | $11.34 | 176,750 | — | — |
| 2004-07-16 | $11.32 | $11.32 | 167,375 | — | — |
| 2004-07-15 | $11.31 | $11.31 | 249,250 | — | — |
| 2004-07-14 | $11.58 | $11.58 | 293,125 | — | — |
| 2004-07-13 | $11.66 | $11.66 | 322,625 | — | — |
| 2004-07-12 | $11.92 | $11.92 | 161,500 | — | — |
| 2004-07-09 | $12.13 | $12.13 | 429,000 | — | — |
| 2004-07-08 | $11.98 | $11.98 | 311,875 | — | — |
| 2004-07-07 | $12.12 | $12.12 | 161,000 | — | — |
| 2004-07-06 | $11.99 | $11.99 | 191,875 | — | — |
| 2004-07-02 | $12.06 | $12.06 | 137,000 | — | — |
| 2004-07-01 | $12.18 | $12.18 | 264,750 | — | — |
| 2004-06-30 | $12.74 | $12.74 | 270,250 | — | — |
| 2004-06-29 | $12.94 | $12.94 | 307,875 | — | — |
| 2004-06-28 | $12.37 | $12.37 | 176,375 | — | — |
| 2004-06-25 | $12.46 | $12.46 | 297,125 | — | — |
| 2004-06-24 | $12.30 | $12.30 | 226,375 | — | — |
| 2004-06-23 | $12.42 | $12.42 | 321,375 | — | — |
| 2004-06-22 | $12.42 | $12.42 | 472,625 | — | — |
| 2004-06-21 | $12.51 | $12.51 | 278,875 | — | — |
| 2004-06-18 | $12.23 | $12.23 | 366,500 | — | — |
| 2004-06-17 | $12.24 | $12.24 | 925,625 | — | — |
| 2004-06-16 | $11.44 | $11.44 | 792,500 | — | — |
| 2004-06-15 | $10.64 | $10.64 | 301,250 | — | — |
| 2004-06-14 | $11.13 | $11.13 | 365,750 | — | — |
| 2004-06-10 | $11.05 | $11.05 | 237,625 | — | — |
| 2004-06-09 | $11.28 | $11.28 | 134,500 | — | — |
| 2004-06-08 | $11.50 | $11.50 | 481,375 | — | — |
| 2004-06-07 | $11.47 | $11.47 | 310,250 | — | — |
| 2004-06-04 | $11.39 | $11.39 | 149,000 | — | — |
| 2004-06-03 | $11.30 | $11.30 | 301,875 | — | — |
| 2004-06-02 | $11.40 | $11.40 | 165,875 | — | — |
| 2004-06-01 | $11.38 | $11.38 | 368,625 | — | — |
| 2004-05-28 | $11.61 | $11.61 | 129,500 | — | — |
| 2004-05-27 | $11.54 | $11.54 | 197,250 | — | — |
| 2004-05-26 | $11.55 | $11.55 | 373,375 | — | — |
| 2004-05-25 | $11.86 | $11.86 | 312,750 | — | — |
| 2004-05-24 | $11.84 | $11.84 | 226,750 | — | — |
| 2004-05-21 | $11.74 | $11.74 | 282,750 | — | — |
| 2004-05-20 | $11.86 | $11.86 | 283,000 | — | — |
| 2004-05-19 | $11.88 | $11.88 | 344,250 | — | — |
| 2004-05-18 | $12.24 | $12.24 | 187,375 | — | — |
| 2004-05-17 | $12.29 | $12.29 | 200,875 | — | — |
| 2004-05-14 | $12.47 | $12.47 | 113,500 | — | — |
| 2004-05-13 | $12.56 | $12.56 | 168,125 | — | — |
| 2004-05-12 | $12.46 | $12.46 | 299,750 | — | — |
| 2004-05-11 | $12.28 | $12.28 | 358,250 | — | — |
| 2004-05-10 | $12.20 | $12.20 | 289,875 | — | — |
| 2004-05-07 | $12.24 | $12.24 | 243,500 | — | — |
| 2004-05-06 | $12.30 | $12.30 | 228,375 | — | — |
| 2004-05-05 | $12.38 | $12.38 | 249,125 | — | — |
| 2004-05-04 | $12.23 | $12.23 | 464,125 | — | — |
| 2004-05-03 | $12.72 | $12.72 | 461,375 | — | — |
| 2004-04-30 | $12.57 | $12.57 | 341,875 | — | — |
| 2004-04-29 | $13.04 | $13.04 | 358,125 | — | — |
| 2004-04-28 | $12.86 | $12.86 | 530,375 | — | — |
| 2004-04-27 | $13.60 | $13.60 | 315,500 | — | — |
| 2004-04-26 | $14.02 | $14.02 | 279,500 | — | — |
| 2004-04-23 | $14.32 | $14.32 | 202,000 | — | — |
| 2004-04-22 | $14.56 | $14.56 | 370,750 | — | — |
| 2004-04-21 | $14.48 | $14.48 | 1,207,750 | — | — |
| 2004-04-20 | $16.30 | $16.30 | 254,000 | — | — |
| 2004-04-19 | $17.16 | $17.16 | 192,500 | — | — |
| 2004-04-16 | $16.96 | $16.96 | 339,875 | — | — |
| 2004-04-15 | $16.82 | $16.82 | 187,000 | — | — |
| 2004-04-14 | $17.06 | $17.06 | 123,250 | — | — |
| 2004-04-13 | $17.02 | $17.02 | 201,625 | — | — |
| 2004-04-12 | $17.48 | $17.48 | 106,750 | — | — |
| 2004-04-08 | $17.18 | $17.18 | 160,375 | — | — |
| 2004-04-07 | $17.33 | $17.33 | 96,500 | — | — |
| 2004-04-06 | $17.28 | $17.28 | 96,125 | — | — |
| 2004-04-05 | $17.58 | $17.58 | 157,250 | — | — |
| 2004-04-02 | $17.63 | $17.63 | 209,250 | — | — |
| 2004-04-01 | $17.54 | $17.54 | 207,375 | — | — |
| 2004-03-31 | $17.31 | $17.31 | 202,875 | — | — |
| 2004-03-30 | $17.60 | $17.60 | 162,000 | — | — |
| 2004-03-29 | $17.47 | $17.47 | 276,125 | — | — |
| 2004-03-26 | $17.03 | $17.03 | 155,500 | — | — |
| 2004-03-25 | $17.30 | $17.30 | 232,875 | — | — |
| 2004-03-24 | $16.57 | $16.57 | 256,250 | — | — |
| 2004-03-23 | $16.76 | $16.76 | 266,250 | — | — |
| 2004-03-22 | $16.65 | $16.65 | 244,250 | — | — |
| 2004-03-19 | $17.33 | $17.33 | 191,625 | — | — |
| 2004-03-18 | $17.23 | $17.23 | 353,375 | — | — |
| 2004-03-17 | $17.68 | $17.68 | 341,625 | — | — |
| 2004-03-16 | $17.50 | $17.50 | 535,375 | — | — |
| 2004-03-15 | $18.07 | $18.07 | 3,322,250 | — | — |
| 2004-03-12 | $18.25 | $18.25 | 506,625 | — | — |
| 2004-03-11 | $17.60 | $17.60 | 595,875 | — | — |
| 2004-03-10 | $17.20 | $17.20 | 880,500 | — | — |
| 2004-03-09 | $16.20 | $16.20 | 163,500 | — | — |
| 2004-03-08 | $16.37 | $16.37 | 171,000 | — | — |
| 2004-03-05 | $16.67 | $16.67 | 202,875 | — | — |
| 2004-03-04 | $17.12 | $17.12 | 151,750 | — | — |
| 2004-03-03 | $16.99 | $16.99 | 168,250 | — | — |
| 2004-03-02 | $16.67 | $16.67 | 239,750 | — | — |
| 2004-03-01 | $16.89 | $16.89 | 354,500 | — | — |
| 2004-02-27 | $16.48 | $16.48 | 320,375 | — | — |
| 2004-02-26 | $16.15 | $16.15 | 428,625 | — | — |
| 2004-02-25 | $16.18 | $16.18 | 506,250 | — | — |
| 2004-02-24 | $14.73 | $14.73 | 877,750 | — | — |
| 2004-02-23 | $15.62 | $15.62 | 607,875 | — | — |
| 2004-02-20 | $15.98 | $15.98 | 971,500 | — | — |
| 2004-02-19 | $16.68 | $16.68 | 323,000 | — | — |
| 2004-02-18 | $17.26 | $17.26 | 229,250 | — | — |
| 2004-02-17 | $17.20 | $17.20 | 274,500 | — | — |
| 2004-02-13 | $16.73 | $16.73 | 288,625 | — | — |
| 2004-02-12 | $17.76 | $17.76 | 129,000 | — | — |
| 2004-02-11 | $17.74 | $17.74 | 167,750 | — | — |
| 2004-02-10 | $17.70 | $17.70 | 119,625 | — | — |
| 2004-02-09 | $17.42 | $17.42 | 177,750 | — | — |
| 2004-02-06 | $17.23 | $17.23 | 190,250 | — | — |
| 2004-02-05 | $16.78 | $16.78 | 206,250 | — | — |
| 2004-02-04 | $17.11 | $17.11 | 241,250 | — | — |
| 2004-02-03 | $17.11 | $17.11 | 320,500 | — | — |
| 2004-02-02 | $16.96 | $16.96 | 493,375 | — | — |
| 2004-01-30 | $17.58 | $17.58 | 430,250 | — | — |
| 2004-01-29 | $18.16 | $18.16 | 1,302,500 | — | — |
| 2004-01-28 | $18.72 | $18.72 | 237,000 | — | — |
| 2004-01-27 | $19.53 | $19.53 | 158,375 | — | — |
| 2004-01-26 | $19.97 | $19.97 | 179,750 | — | — |
| 2004-01-23 | $19.38 | $19.38 | 176,500 | — | — |
| 2004-01-22 | $19.49 | $19.49 | 179,375 | — | — |
| 2004-01-21 | $19.60 | $19.60 | 224,625 | — | — |
| 2004-01-20 | $19.04 | $19.04 | 511,500 | — | — |
| 2004-01-16 | $18.48 | $18.48 | 195,125 | — | — |
| 2004-01-15 | $18.95 | $18.95 | 195,875 | — | — |
| 2004-01-14 | $18.56 | $18.56 | 270,375 | — | — |
| 2004-01-13 | $18.40 | $18.40 | 300,250 | — | — |
| 2004-01-12 | $18.22 | $18.22 | 236,750 | — | — |
| 2004-01-09 | $18.15 | $18.15 | 166,875 | — | — |
| 2004-01-08 | $18.29 | $18.29 | 293,625 | — | — |
| 2004-01-07 | $18.33 | $18.33 | 1,345,875 | — | — |
| 2004-01-06 | $19.58 | $19.58 | 794,750 | — | — |
| 2004-01-05 | $20.00 | $20.00 | 1,369,375 | — | — |
| 2004-01-02 | $17.83 | $17.83 | 143,125 | — | — |