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
- 1991-07-30 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 | $11.24 | $11.24 | 31,725 | — | — |
| 2004-12-30 | $11.34 | $11.34 | 18,450 | — | — |
| 2004-12-29 | $11.13 | $11.13 | 40,950 | — | — |
| 2004-12-28 | $11.23 | $11.23 | 106,875 | — | — |
| 2004-12-27 | $10.60 | $10.60 | 16,200 | — | — |
| 2004-12-23 | $10.68 | $10.68 | 29,925 | — | — |
| 2004-12-22 | $10.74 | $10.74 | 9,900 | — | — |
| 2004-12-21 | $10.64 | $10.64 | 40,050 | — | — |
| 2004-12-20 | $10.48 | $10.48 | 5,625 | — | — |
| 2004-12-17 | $10.67 | $10.67 | 51,300 | — | — |
| 2004-12-16 | $10.65 | $10.65 | 13,950 | — | — |
| 2004-12-15 | $10.89 | $10.89 | 27,000 | — | — |
| 2004-12-14 | $10.85 | $10.85 | 6,525 | — | — |
| 2004-12-13 | $10.62 | $10.62 | 29,025 | — | — |
| 2004-12-10 | $10.58 | $10.58 | 21,600 | — | — |
| 2004-12-09 | $10.44 | $10.44 | 6,300 | — | — |
| 2004-12-08 | $10.72 | $10.72 | 32,625 | — | — |
| 2004-12-07 | $10.48 | $10.48 | 71,100 | — | — |
| 2004-12-06 | $10.60 | $10.60 | 20,925 | — | — |
| 2004-12-03 | $10.89 | $10.89 | 27,900 | — | — |
| 2004-12-02 | $11.33 | $11.33 | 37,125 | — | — |
| 2004-12-01 | $11.24 | $11.24 | 39,375 | — | — |
| 2004-11-30 | $10.91 | $10.91 | 18,000 | — | — |
| 2004-11-29 | $11.11 | $11.11 | 37,800 | — | — |
| 2004-11-26 | $10.88 | $10.88 | 6,300 | — | — |
| 2004-11-24 | $10.79 | $10.79 | 22,725 | — | — |
| 2004-11-23 | $10.54 | $10.54 | 26,325 | — | — |
| 2004-11-22 | $10.36 | $10.36 | 29,250 | — | — |
| 2004-11-19 | $10.44 | $10.44 | 116,325 | — | — |
| 2004-11-18 | $10.28 | $10.28 | 44,550 | — | — |
| 2004-11-17 | $10.38 | $10.38 | 43,875 | — | — |
| 2004-11-16 | $10.68 | $10.68 | 11,925 | — | — |
| 2004-11-15 | $10.80 | $10.80 | 289,575 | — | — |
| 2004-11-12 | $10.60 | $10.60 | 16,650 | — | — |
| 2004-11-11 | $10.48 | $10.48 | 59,850 | — | — |
| 2004-11-10 | $10.70 | $10.70 | 28,800 | — | — |
| 2004-11-09 | $10.75 | $10.75 | 56,925 | — | — |
| 2004-11-08 | $10.59 | $10.59 | 40,275 | — | — |
| 2004-11-05 | $10.97 | $10.97 | 37,575 | — | — |
| 2004-11-04 | $11.11 | $11.11 | 11,925 | — | — |
| 2004-11-03 | $11.08 | $11.08 | 59,175 | — | — |
| 2004-11-02 | $10.90 | $10.90 | 59,400 | — | — |
| 2004-11-01 | $10.70 | $10.70 | 10,350 | — | — |
| 2004-10-29 | $10.82 | $10.82 | 29,250 | — | — |
| 2004-10-28 | $10.98 | $10.98 | 96,075 | — | — |
| 2004-10-27 | $10.66 | $10.66 | 18,900 | — | — |
| 2004-10-26 | $10.60 | $10.60 | 65,700 | — | — |
| 2004-10-25 | $10.45 | $10.45 | 25,875 | — | — |
| 2004-10-22 | $10.40 | $10.40 | 24,750 | — | — |
| 2004-10-21 | $10.79 | $10.79 | 56,475 | — | — |
| 2004-10-20 | $10.48 | $10.48 | 18,450 | — | — |
| 2004-10-19 | $10.15 | $10.15 | 161,325 | — | — |
| 2004-10-18 | $10.65 | $10.65 | 33,525 | — | — |
| 2004-10-15 | $10.71 | $10.71 | 20,475 | — | — |
| 2004-10-14 | $10.66 | $10.66 | 104,625 | — | — |
| 2004-10-13 | $10.33 | $10.33 | 47,025 | — | — |
| 2004-10-12 | $9.80 | $9.80 | 36,900 | — | — |
| 2004-10-11 | $9.88 | $9.88 | 31,050 | — | — |
| 2004-10-08 | $9.93 | $9.93 | 51,300 | — | — |
| 2004-10-07 | $10.13 | $10.13 | 70,875 | — | — |
| 2004-10-06 | $10.24 | $10.24 | 98,775 | — | — |
| 2004-10-05 | $9.93 | $9.93 | 79,650 | — | — |
| 2004-10-04 | $9.72 | $9.72 | 57,825 | — | — |
| 2004-10-01 | $9.77 | $9.77 | 41,400 | — | — |
| 2004-09-30 | $9.71 | $9.71 | 26,325 | — | — |
| 2004-09-29 | $9.55 | $9.55 | 43,875 | — | — |
| 2004-09-28 | $9.38 | $9.38 | 15,750 | — | — |
| 2004-09-27 | $9.44 | $9.44 | 50,850 | — | — |
| 2004-09-24 | $9.18 | $9.18 | 77,175 | — | — |
| 2004-09-23 | $9.03 | $9.03 | 31,950 | — | — |
| 2004-09-22 | $9.20 | $9.20 | 61,875 | — | — |
| 2004-09-21 | $9.32 | $9.32 | 78,750 | — | — |
| 2004-09-20 | $9.48 | $9.48 | 30,150 | — | — |
| 2004-09-17 | $9.43 | $9.43 | 80,100 | — | — |
| 2004-09-16 | $9.54 | $9.54 | 62,775 | — | — |
| 2004-09-15 | $9.51 | $9.51 | 78,300 | — | — |
| 2004-09-14 | $9.52 | $9.52 | 36,900 | — | — |
| 2004-09-13 | $9.59 | $9.59 | 111,150 | — | — |
| 2004-09-10 | $9.65 | $9.65 | 45,675 | — | — |
| 2004-09-09 | $9.29 | $9.29 | 89,550 | — | — |
| 2004-09-08 | $9.14 | $9.14 | 82,350 | — | — |
| 2004-09-07 | $9.34 | $9.34 | 55,125 | — | — |
| 2004-09-03 | $9.37 | $9.37 | 40,950 | — | — |
| 2004-09-02 | $9.47 | $9.47 | 54,900 | — | — |
| 2004-09-01 | $9.12 | $9.12 | 118,350 | — | — |
| 2004-08-31 | $9.13 | $9.13 | 51,300 | — | — |
| 2004-08-30 | $9.29 | $9.29 | 70,200 | — | — |
| 2004-08-27 | $9.68 | $9.68 | 114,975 | — | — |
| 2004-08-26 | $10.04 | $10.04 | 96,075 | — | — |
| 2004-08-25 | $10.27 | $10.27 | 28,800 | — | — |
| 2004-08-24 | $10.30 | $10.30 | 42,075 | — | — |
| 2004-08-23 | $10.30 | $10.30 | 108,450 | — | — |
| 2004-08-20 | $9.78 | $9.78 | 102,825 | — | — |
| 2004-08-19 | $9.71 | $9.71 | 37,800 | — | — |
| 2004-08-18 | $9.78 | $9.78 | 92,475 | — | — |
| 2004-08-17 | $9.33 | $9.33 | 68,625 | — | — |
| 2004-08-16 | $9.88 | $9.88 | 47,025 | — | — |
| 2004-08-13 | $9.32 | $9.32 | 263,475 | — | — |
| 2004-08-12 | $9.27 | $9.27 | 103,500 | — | — |
| 2004-08-11 | $9.89 | $9.89 | 35,550 | — | — |
| 2004-08-10 | $10.22 | $10.22 | 111,600 | — | — |
| 2004-08-09 | $9.85 | $9.85 | 51,525 | — | — |
| 2004-08-06 | $9.78 | $9.78 | 75,375 | — | — |
| 2004-08-05 | $9.84 | $9.84 | 46,575 | — | — |
| 2004-08-04 | $9.98 | $9.98 | 34,425 | — | — |
| 2004-08-03 | $9.84 | $9.84 | 129,150 | — | — |
| 2004-08-02 | $10.11 | $10.11 | 269,550 | — | — |
| 2004-07-30 | $9.83 | $9.83 | 37,575 | — | — |
| 2004-07-29 | $9.93 | $9.93 | 65,475 | — | — |
| 2004-07-28 | $10.03 | $10.03 | 111,150 | — | — |
| 2004-07-27 | $10.15 | $10.15 | 142,650 | — | — |
| 2004-07-26 | $10.18 | $10.18 | 138,375 | — | — |
| 2004-07-23 | $10.48 | $10.48 | 98,100 | — | — |
| 2004-07-22 | $10.27 | $10.27 | 138,150 | — | — |
| 2004-07-21 | $9.60 | $9.60 | 35,775 | — | — |
| 2004-07-20 | $9.96 | $9.96 | 136,125 | — | — |
| 2004-07-19 | $9.52 | $9.52 | 74,250 | — | — |
| 2004-07-16 | $9.54 | $9.54 | 290,250 | — | — |
| 2004-07-15 | $9.39 | $9.39 | 1,353,150 | — | — |
| 2004-07-14 | $9.67 | $9.67 | 97,200 | — | — |
| 2004-07-13 | $9.78 | $9.78 | 182,475 | — | — |
| 2004-07-12 | $10.20 | $10.20 | 72,225 | — | — |
| 2004-07-09 | $10.34 | $10.34 | 70,200 | — | — |
| 2004-07-08 | $10.20 | $10.20 | 189,900 | — | — |
| 2004-07-07 | $10.43 | $10.43 | 97,200 | — | — |
| 2004-07-06 | $10.40 | $10.40 | 49,275 | — | — |
| 2004-07-02 | $10.44 | $10.44 | 123,525 | — | — |
| 2004-07-01 | $10.22 | $10.22 | 64,575 | — | — |
| 2004-06-30 | $10.78 | $10.78 | 56,925 | — | — |
| 2004-06-29 | $11.11 | $11.11 | 128,025 | — | — |
| 2004-06-28 | $10.79 | $10.79 | 91,575 | — | — |
| 2004-06-25 | $10.67 | $10.67 | 202,050 | — | — |
| 2004-06-24 | $10.74 | $10.74 | 47,925 | — | — |
| 2004-06-23 | $10.61 | $10.61 | 47,025 | — | — |
| 2004-06-22 | $10.71 | $10.71 | 46,350 | — | — |
| 2004-06-21 | $10.68 | $10.68 | 36,450 | — | — |
| 2004-06-18 | $10.72 | $10.72 | 161,325 | — | — |
| 2004-06-17 | $10.70 | $10.70 | 41,625 | — | — |
| 2004-06-16 | $10.75 | $10.75 | 67,725 | — | — |
| 2004-06-15 | $10.79 | $10.79 | 88,875 | — | — |
| 2004-06-14 | $10.51 | $10.51 | 254,025 | — | — |
| 2004-06-10 | $11.16 | $11.16 | 54,225 | — | — |
| 2004-06-09 | $11.24 | $11.24 | 34,200 | — | — |
| 2004-06-08 | $11.46 | $11.46 | 27,000 | — | — |
| 2004-06-07 | $11.11 | $11.11 | 110,250 | — | — |
| 2004-06-04 | $10.96 | $10.96 | 88,650 | — | — |
| 2004-06-03 | $10.92 | $10.92 | 76,725 | — | — |
| 2004-06-02 | $10.96 | $10.96 | 29,700 | — | — |
| 2004-06-01 | $10.99 | $10.99 | 39,150 | — | — |
| 2004-05-28 | $11.00 | $11.00 | 51,750 | — | — |
| 2004-05-27 | $10.98 | $10.98 | 72,225 | — | — |
| 2004-05-26 | $11.11 | $11.11 | 39,600 | — | — |
| 2004-05-25 | $10.76 | $10.76 | 81,000 | — | — |
| 2004-05-24 | $10.67 | $10.67 | 61,650 | — | — |
| 2004-05-21 | $10.73 | $10.73 | 76,275 | — | — |
| 2004-05-20 | $10.73 | $10.73 | 72,225 | — | — |
| 2004-05-19 | $10.11 | $10.11 | 70,200 | — | — |
| 2004-05-18 | $10.44 | $10.44 | 99,225 | — | — |
| 2004-05-17 | $10.14 | $10.14 | 67,275 | — | — |
| 2004-05-14 | $10.28 | $10.28 | 288,225 | — | — |
| 2004-05-13 | $10.15 | $10.15 | 123,975 | — | — |
| 2004-05-12 | $10.58 | $10.58 | 146,700 | — | — |
| 2004-05-11 | $10.31 | $10.31 | 106,875 | — | — |
| 2004-05-10 | $10.58 | $10.58 | 155,925 | — | — |
| 2004-05-07 | $10.48 | $10.48 | 42,525 | — | — |
| 2004-05-06 | $10.62 | $10.62 | 46,350 | — | — |
| 2004-05-05 | $10.60 | $10.60 | 22,050 | — | — |
| 2004-05-04 | $10.62 | $10.62 | 64,350 | — | — |
| 2004-05-03 | $10.71 | $10.71 | 60,975 | — | — |
| 2004-04-30 | $10.56 | $10.56 | 64,350 | — | — |
| 2004-04-29 | $10.51 | $10.51 | 29,700 | — | — |
| 2004-04-28 | $10.63 | $10.63 | 231,075 | — | — |
| 2004-04-27 | $10.47 | $10.47 | 129,150 | — | — |
| 2004-04-26 | $10.64 | $10.64 | 49,275 | — | — |
| 2004-04-23 | $10.67 | $10.67 | 48,150 | — | — |
| 2004-04-22 | $10.97 | $10.97 | 33,975 | — | — |
| 2004-04-21 | $10.82 | $10.82 | 58,275 | — | — |
| 2004-04-20 | $10.64 | $10.64 | 90,675 | — | — |
| 2004-04-19 | $10.46 | $10.46 | 22,950 | — | — |
| 2004-04-16 | $10.64 | $10.64 | 27,225 | — | — |
| 2004-04-15 | $10.67 | $10.67 | 37,800 | — | — |
| 2004-04-14 | $10.83 | $10.83 | 25,425 | — | — |
| 2004-04-13 | $10.69 | $10.69 | 67,950 | — | — |
| 2004-04-12 | $11.32 | $11.32 | 29,925 | — | — |
| 2004-04-08 | $11.25 | $11.25 | 46,125 | — | — |
| 2004-04-07 | $11.45 | $11.45 | 24,075 | — | — |
| 2004-04-06 | $11.69 | $11.69 | 34,425 | — | — |
| 2004-04-05 | $11.71 | $11.71 | 49,725 | — | — |
| 2004-04-02 | $11.55 | $11.55 | 101,250 | — | — |
| 2004-04-01 | $11.22 | $11.22 | 42,750 | — | — |
| 2004-03-31 | $11.11 | $11.11 | 32,175 | — | — |
| 2004-03-30 | $11.33 | $11.33 | 33,300 | — | — |
| 2004-03-29 | $11.19 | $11.19 | 45,225 | — | — |
| 2004-03-26 | $11.11 | $11.11 | 25,875 | — | — |
| 2004-03-25 | $11.15 | $11.15 | 83,475 | — | — |
| 2004-03-24 | $11.12 | $11.12 | 89,550 | — | — |
| 2004-03-23 | $10.99 | $10.99 | 66,375 | — | — |
| 2004-03-22 | $10.88 | $10.88 | 51,075 | — | — |
| 2004-03-19 | $10.92 | $10.92 | 50,400 | — | — |
| 2004-03-18 | $10.79 | $10.79 | 36,900 | — | — |
| 2004-03-17 | $10.76 | $10.76 | 74,475 | — | — |
| 2004-03-16 | $10.12 | $10.12 | 95,400 | — | — |
| 2004-03-15 | $9.86 | $9.86 | 24,750 | — | — |
| 2004-03-12 | $10.71 | $10.71 | 23,400 | — | — |
| 2004-03-11 | $10.58 | $10.58 | 40,050 | — | — |
| 2004-03-10 | $10.98 | $10.98 | 29,025 | — | — |
| 2004-03-09 | $11.07 | $11.07 | 38,025 | — | — |
| 2004-03-08 | $11.01 | $11.01 | 63,000 | — | — |
| 2004-03-05 | $10.78 | $10.78 | 45,675 | — | — |
| 2004-03-04 | $10.96 | $10.96 | 118,125 | — | — |
| 2004-03-03 | $10.67 | $10.67 | 49,725 | — | — |
| 2004-03-02 | $10.74 | $10.74 | 25,200 | — | — |
| 2004-03-01 | $10.80 | $10.80 | 83,700 | — | — |
| 2004-02-27 | $10.72 | $10.72 | 31,500 | — | — |
| 2004-02-26 | $10.84 | $10.84 | 61,200 | — | — |
| 2004-02-25 | $10.71 | $10.71 | 83,700 | — | — |
| 2004-02-24 | $10.71 | $10.71 | 90,450 | — | — |
| 2004-02-23 | $10.90 | $10.90 | 256,050 | — | — |
| 2004-02-20 | $10.62 | $10.62 | 102,150 | — | — |
| 2004-02-19 | $10.75 | $10.75 | 84,375 | — | — |
| 2004-02-18 | $10.84 | $10.84 | 7,650 | — | — |
| 2004-02-17 | $10.76 | $10.76 | 36,675 | — | — |
| 2004-02-13 | $10.53 | $10.53 | 55,800 | — | — |
| 2004-02-12 | $10.42 | $10.42 | 20,025 | — | — |
| 2004-02-11 | $10.85 | $10.85 | 116,325 | — | — |
| 2004-02-10 | $10.67 | $10.67 | 177,300 | — | — |
| 2004-02-09 | $10.49 | $10.49 | 69,075 | — | — |
| 2004-02-06 | $9.92 | $9.92 | 29,925 | — | — |
| 2004-02-05 | $9.76 | $9.76 | 108,675 | — | — |
| 2004-02-04 | $9.82 | $9.82 | 92,475 | — | — |
| 2004-02-03 | $10.07 | $10.07 | 50,400 | — | — |
| 2004-02-02 | $10.33 | $10.33 | 118,350 | — | — |
| 2004-01-30 | $10.37 | $10.37 | 75,150 | — | — |
| 2004-01-29 | $10.29 | $10.29 | 35,775 | — | — |
| 2004-01-28 | $10.22 | $10.22 | 51,750 | — | — |
| 2004-01-27 | $10.32 | $10.32 | 112,050 | — | — |
| 2004-01-26 | $10.28 | $10.28 | 73,800 | — | — |
| 2004-01-23 | $10.16 | $10.16 | 147,375 | — | — |
| 2004-01-22 | $10.08 | $10.08 | 114,975 | — | — |
| 2004-01-21 | $10.20 | $10.20 | 46,350 | — | — |
| 2004-01-20 | $10.22 | $10.22 | 145,575 | — | — |
| 2004-01-16 | $10.47 | $10.47 | 119,250 | — | — |
| 2004-01-15 | $10.42 | $10.42 | 103,725 | — | — |
| 2004-01-14 | $10.80 | $10.80 | 115,875 | — | — |
| 2004-01-13 | $9.82 | $9.82 | 127,125 | — | — |
| 2004-01-12 | $9.78 | $9.78 | 38,025 | — | — |
| 2004-01-09 | $9.49 | $9.49 | 102,150 | — | — |
| 2004-01-08 | $9.55 | $9.55 | 83,700 | — | — |
| 2004-01-07 | $9.22 | $9.22 | 127,125 | — | — |
| 2004-01-06 | $8.89 | $8.89 | 65,475 | — | — |
| 2004-01-05 | $8.96 | $8.96 | 47,925 | — | — |
| 2004-01-02 | $8.89 | $8.89 | 65,475 | — | — |