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
- 1973-02-21 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 | $10.11 | $10.11 | 274,200 | — | — |
| 2004-12-30 | $10.33 | $10.33 | 106,300 | — | — |
| 2004-12-29 | $10.45 | $10.45 | 114,900 | — | — |
| 2004-12-28 | $10.32 | $10.32 | 190,300 | — | — |
| 2004-12-27 | $10.13 | $10.13 | 452,900 | — | — |
| 2004-12-23 | $9.64 | $9.64 | 138,800 | — | — |
| 2004-12-22 | $9.70 | $9.70 | 181,500 | — | — |
| 2004-12-21 | $9.62 | $9.62 | 154,100 | — | — |
| 2004-12-20 | $9.60 | $9.60 | 182,600 | — | — |
| 2004-12-17 | $9.94 | $9.94 | 145,900 | — | — |
| 2004-12-16 | $9.89 | $9.89 | 236,300 | — | — |
| 2004-12-15 | $9.86 | $9.86 | 127,600 | — | — |
| 2004-12-14 | $9.46 | $9.46 | 270,900 | — | — |
| 2004-12-13 | $9.55 | $9.55 | 298,000 | — | — |
| 2004-12-10 | $9.15 | $9.15 | 111,000 | — | — |
| 2004-12-09 | $9.13 | $9.13 | 199,800 | — | — |
| 2004-12-08 | $9.21 | $9.21 | 320,900 | — | — |
| 2004-12-07 | $8.86 | $8.86 | 218,900 | — | — |
| 2004-12-06 | $8.70 | $8.70 | 125,700 | — | — |
| 2004-12-03 | $8.57 | $8.57 | 166,000 | — | — |
| 2004-12-02 | $8.83 | $8.83 | 125,900 | — | — |
| 2004-12-01 | $8.80 | $8.80 | 300,000 | — | — |
| 2004-11-30 | $8.39 | $8.39 | 164,000 | — | — |
| 2004-11-29 | $8.56 | $8.56 | 205,100 | — | — |
| 2004-11-26 | $8.49 | $8.49 | 87,600 | — | — |
| 2004-11-24 | $8.56 | $8.56 | 433,100 | — | — |
| 2004-11-23 | $7.56 | $7.56 | 718,200 | — | — |
| 2004-11-22 | $8.02 | $8.02 | 487,600 | — | — |
| 2004-11-19 | $8.14 | $8.14 | 479,300 | — | — |
| 2004-11-18 | $8.53 | $8.53 | 234,000 | — | — |
| 2004-11-17 | $8.83 | $8.83 | 675,200 | — | — |
| 2004-11-16 | $8.74 | $8.74 | 319,400 | — | — |
| 2004-11-15 | $8.46 | $8.46 | 382,500 | — | — |
| 2004-11-12 | $7.72 | $7.72 | 187,200 | — | — |
| 2004-11-11 | $7.43 | $7.43 | 122,000 | — | — |
| 2004-11-10 | $7.28 | $7.28 | 224,200 | — | — |
| 2004-11-09 | $7.28 | $7.28 | 133,700 | — | — |
| 2004-11-08 | $7.35 | $7.35 | 108,200 | — | — |
| 2004-11-05 | $7.46 | $7.46 | 266,500 | — | — |
| 2004-11-04 | $7.38 | $7.38 | 125,200 | — | — |
| 2004-11-03 | $7.20 | $7.20 | 362,600 | — | — |
| 2004-11-02 | $7.16 | $7.16 | 532,300 | — | — |
| 2004-11-01 | $7.09 | $7.09 | 387,300 | — | — |
| 2004-10-29 | $6.91 | $6.91 | 230,000 | — | — |
| 2004-10-28 | $7.20 | $7.20 | 332,700 | — | — |
| 2004-10-27 | $6.96 | $6.96 | 541,600 | — | — |
| 2004-10-26 | $6.35 | $6.35 | 151,100 | — | — |
| 2004-10-25 | $6.43 | $6.43 | 135,800 | — | — |
| 2004-10-22 | $6.42 | $6.42 | 533,000 | — | — |
| 2004-10-21 | $6.70 | $6.70 | 537,600 | — | — |
| 2004-10-20 | $6.11 | $6.11 | 334,200 | — | — |
| 2004-10-19 | $5.90 | $5.90 | 237,400 | — | — |
| 2004-10-18 | $5.65 | $5.65 | 178,800 | — | — |
| 2004-10-15 | $5.48 | $5.48 | 206,500 | — | — |
| 2004-10-14 | $5.26 | $5.26 | 150,300 | — | — |
| 2004-10-13 | $5.28 | $5.28 | 256,300 | — | — |
| 2004-10-12 | $5.37 | $5.37 | 106,900 | — | — |
| 2004-10-11 | $5.21 | $5.21 | 203,700 | — | — |
| 2004-10-08 | $5.30 | $5.30 | 91,900 | — | — |
| 2004-10-07 | $5.30 | $5.30 | 122,600 | — | — |
| 2004-10-06 | $5.45 | $5.45 | 216,300 | — | — |
| 2004-10-05 | $5.45 | $5.45 | 291,200 | — | — |
| 2004-10-04 | $5.34 | $5.34 | 216,500 | — | — |
| 2004-10-01 | $5.19 | $5.19 | 305,100 | — | — |
| 2004-09-30 | $5.25 | $5.25 | 326,900 | — | — |
| 2004-09-29 | $5.18 | $5.18 | 325,800 | — | — |
| 2004-09-28 | $5.11 | $5.11 | 667,400 | — | — |
| 2004-09-27 | $5.31 | $5.31 | 253,600 | — | — |
| 2004-09-24 | $5.32 | $5.32 | 280,500 | — | — |
| 2004-09-23 | $5.47 | $5.47 | 365,300 | — | — |
| 2004-09-22 | $5.53 | $5.53 | 563,300 | — | — |
| 2004-09-21 | $5.56 | $5.56 | 199,600 | — | — |
| 2004-09-20 | $5.40 | $5.40 | 257,300 | — | — |
| 2004-09-17 | $5.25 | $5.25 | 275,600 | — | — |
| 2004-09-16 | $5.15 | $5.15 | 66,700 | — | — |
| 2004-09-15 | $5.14 | $5.14 | 90,100 | — | — |
| 2004-09-14 | $5.14 | $5.14 | 62,200 | — | — |
| 2004-09-13 | $5.19 | $5.19 | 150,500 | — | — |
| 2004-09-10 | $5.16 | $5.16 | 137,800 | — | — |
| 2004-09-09 | $5.13 | $5.13 | 158,800 | — | — |
| 2004-09-08 | $5.05 | $5.05 | 242,800 | — | — |
| 2004-09-07 | $5.24 | $5.24 | 303,000 | — | — |
| 2004-09-03 | $5.07 | $5.07 | 308,700 | — | — |
| 2004-09-02 | $5.48 | $5.48 | 117,400 | — | — |
| 2004-09-01 | $5.55 | $5.55 | 126,400 | — | — |
| 2004-08-31 | $5.41 | $5.41 | 315,300 | — | — |
| 2004-08-30 | $5.73 | $5.73 | 109,300 | — | — |
| 2004-08-27 | $5.83 | $5.83 | 164,900 | — | — |
| 2004-08-26 | $5.54 | $5.54 | 107,800 | — | — |
| 2004-08-25 | $5.85 | $5.85 | 102,600 | — | — |
| 2004-08-24 | $5.83 | $5.83 | 208,000 | — | — |
| 2004-08-23 | $5.84 | $5.84 | 365,000 | — | — |
| 2004-08-20 | $6.05 | $6.05 | 409,800 | — | — |
| 2004-08-19 | $6.20 | $6.20 | 379,100 | — | — |
| 2004-08-18 | $5.75 | $5.75 | 324,300 | — | — |
| 2004-08-17 | $5.04 | $5.04 | 781,800 | — | — |
| 2004-08-16 | $5.84 | $5.84 | 141,000 | — | — |
| 2004-08-13 | $5.57 | $5.57 | 194,600 | — | — |
| 2004-08-12 | $5.73 | $5.73 | 330,300 | — | — |
| 2004-08-11 | $5.63 | $5.63 | 248,600 | — | — |
| 2004-08-10 | $5.70 | $5.70 | 118,700 | — | — |
| 2004-08-09 | $5.44 | $5.44 | 96,900 | — | — |
| 2004-08-06 | $5.42 | $5.42 | 200,000 | — | — |
| 2004-08-05 | $5.72 | $5.72 | 115,100 | — | — |
| 2004-08-04 | $5.72 | $5.72 | 177,400 | — | — |
| 2004-08-03 | $5.80 | $5.80 | 157,600 | — | — |
| 2004-08-02 | $5.96 | $5.96 | 357,600 | — | — |
| 2004-07-30 | $6.24 | $6.24 | 784,900 | — | — |
| 2004-07-29 | $4.47 | $4.47 | 81,700 | — | — |
| 2004-07-28 | $4.46 | $4.46 | 147,900 | — | — |
| 2004-07-27 | $4.46 | $4.46 | 114,800 | — | — |
| 2004-07-26 | $4.20 | $4.20 | 71,500 | — | — |
| 2004-07-23 | $4.40 | $4.40 | 104,900 | — | — |
| 2004-07-22 | $4.68 | $4.68 | 95,100 | — | — |
| 2004-07-21 | $4.65 | $4.65 | 279,700 | — | — |
| 2004-07-20 | $4.48 | $4.48 | 171,800 | — | — |
| 2004-07-19 | $4.25 | $4.25 | 51,700 | — | — |
| 2004-07-16 | $4.21 | $4.21 | 125,200 | — | — |
| 2004-07-15 | $4.16 | $4.16 | 198,500 | — | — |
| 2004-07-14 | $4.26 | $4.26 | 121,900 | — | — |
| 2004-07-13 | $4.33 | $4.33 | 244,200 | — | — |
| 2004-07-12 | $4.39 | $4.39 | 118,500 | — | — |
| 2004-07-09 | $4.49 | $4.49 | 106,400 | — | — |
| 2004-07-08 | $4.50 | $4.50 | 277,200 | — | — |
| 2004-07-07 | $4.81 | $4.81 | 373,400 | — | — |
| 2004-07-06 | $4.90 | $4.90 | 177,600 | — | — |
| 2004-07-02 | $5.10 | $5.10 | 413,800 | — | — |
| 2004-07-01 | $5.03 | $5.03 | 218,500 | — | — |
| 2004-06-30 | $5.43 | $5.43 | 174,000 | — | — |
| 2004-06-29 | $5.38 | $5.38 | 132,700 | — | — |
| 2004-06-28 | $5.25 | $5.25 | 279,900 | — | — |
| 2004-06-25 | $5.31 | $5.31 | 454,000 | — | — |
| 2004-06-24 | $5.47 | $5.47 | 632,100 | — | — |
| 2004-06-23 | $4.64 | $4.64 | 845,900 | — | — |
| 2004-06-22 | $4.07 | $4.07 | 205,400 | — | — |
| 2004-06-21 | $3.98 | $3.98 | 110,100 | — | — |
| 2004-06-18 | $3.93 | $3.93 | 151,400 | — | — |
| 2004-06-17 | $3.96 | $3.96 | 84,500 | — | — |
| 2004-06-16 | $3.88 | $3.88 | 348,600 | — | — |
| 2004-06-15 | $4.08 | $4.08 | 125,000 | — | — |
| 2004-06-14 | $3.86 | $3.86 | 243,800 | — | — |
| 2004-06-10 | $4.19 | $4.19 | 136,000 | — | — |
| 2004-06-09 | $4.11 | $4.11 | 141,500 | — | — |
| 2004-06-08 | $4.43 | $4.43 | 215,000 | — | — |
| 2004-06-07 | $4.41 | $4.41 | 211,400 | — | — |
| 2004-06-04 | $4.28 | $4.28 | 256,400 | — | — |
| 2004-06-03 | $4.18 | $4.18 | 173,100 | — | — |
| 2004-06-02 | $4.11 | $4.11 | 84,100 | — | — |
| 2004-06-01 | $4.22 | $4.22 | 72,800 | — | — |
| 2004-05-28 | $4.27 | $4.27 | 137,000 | — | — |
| 2004-05-27 | $4.25 | $4.25 | 197,400 | — | — |
| 2004-05-26 | $4.50 | $4.50 | 212,400 | — | — |
| 2004-05-25 | $4.30 | $4.30 | 181,800 | — | — |
| 2004-05-24 | $4.03 | $4.03 | 254,900 | — | — |
| 2004-05-21 | $4.09 | $4.09 | 247,700 | — | — |
| 2004-05-20 | $4.12 | $4.12 | 78,100 | — | — |
| 2004-05-19 | $4.14 | $4.14 | 195,200 | — | — |
| 2004-05-18 | $4.10 | $4.10 | 299,100 | — | — |
| 2004-05-17 | $4.11 | $4.11 | 203,100 | — | — |
| 2004-05-14 | $4.26 | $4.26 | 576,700 | — | — |
| 2004-05-13 | $4.52 | $4.52 | 597,500 | — | — |
| 2004-05-12 | $4.25 | $4.25 | 1,232,100 | — | — |
| 2004-05-11 | $3.99 | $3.99 | 1,629,400 | — | — |
| 2004-05-10 | $6.56 | $6.56 | 236,800 | — | — |
| 2004-05-07 | $6.71 | $6.71 | 241,000 | — | — |
| 2004-05-06 | $7.15 | $7.15 | 406,100 | — | — |
| 2004-05-05 | $7.25 | $7.25 | 556,500 | — | — |
| 2004-05-04 | $7.51 | $7.51 | 373,200 | — | — |
| 2004-05-03 | $7.35 | $7.35 | 253,700 | — | — |
| 2004-04-30 | $7.33 | $7.33 | 292,000 | — | — |
| 2004-04-29 | $7.34 | $7.34 | 299,700 | — | — |
| 2004-04-28 | $7.71 | $7.71 | 289,700 | — | — |
| 2004-04-27 | $8.15 | $8.15 | 318,400 | — | — |
| 2004-04-26 | $8.02 | $8.02 | 264,100 | — | — |
| 2004-04-23 | $8.20 | $8.20 | 585,900 | — | — |
| 2004-04-22 | $8.00 | $8.00 | 478,300 | — | — |
| 2004-04-21 | $7.69 | $7.69 | 535,900 | — | — |
| 2004-04-20 | $7.82 | $7.82 | 224,200 | — | — |
| 2004-04-19 | $8.00 | $8.00 | 570,300 | — | — |
| 2004-04-16 | $8.08 | $8.08 | 386,200 | — | — |
| 2004-04-15 | $8.35 | $8.35 | 413,700 | — | — |
| 2004-04-14 | $8.46 | $8.46 | 687,000 | — | — |
| 2004-04-13 | $8.39 | $8.39 | 1,899,600 | — | — |
| 2004-04-12 | $9.68 | $9.68 | 416,300 | — | — |
| 2004-04-08 | $9.31 | $9.31 | 175,400 | — | — |
| 2004-04-07 | $9.23 | $9.23 | 229,400 | — | — |
| 2004-04-06 | $9.23 | $9.23 | 259,300 | — | — |
| 2004-04-05 | $9.38 | $9.38 | 567,400 | — | — |
| 2004-04-02 | $9.40 | $9.40 | 321,400 | — | — |
| 2004-04-01 | $9.20 | $9.20 | 466,500 | — | — |
| 2004-03-31 | $9.47 | $9.47 | 417,000 | — | — |
| 2004-03-30 | $9.25 | $9.25 | 249,000 | — | — |
| 2004-03-29 | $9.22 | $9.22 | 553,100 | — | — |
| 2004-03-26 | $8.91 | $8.91 | 686,300 | — | — |
| 2004-03-25 | $9.00 | $9.00 | 940,400 | — | — |
| 2004-03-24 | $8.05 | $8.05 | 2,139,100 | — | — |
| 2004-03-23 | $8.08 | $8.08 | 641,500 | — | — |
| 2004-03-22 | $7.70 | $7.70 | 673,500 | — | — |
| 2004-03-19 | $8.02 | $8.02 | 1,109,400 | — | — |
| 2004-03-18 | $7.75 | $7.75 | 3,838,600 | — | — |
| 2004-03-17 | $10.06 | $10.06 | 1,637,100 | — | — |
| 2004-03-16 | $11.10 | $11.10 | 541,900 | — | — |
| 2004-03-15 | $11.04 | $11.04 | 571,400 | — | — |
| 2004-03-12 | $11.13 | $11.13 | 551,400 | — | — |
| 2004-03-11 | $10.51 | $10.51 | 596,100 | — | — |
| 2004-03-10 | $9.94 | $9.94 | 445,900 | — | — |
| 2004-03-09 | $11.94 | $11.94 | 151,400 | — | — |
| 2004-03-08 | $12.51 | $12.51 | 385,700 | — | — |
| 2004-03-05 | $12.49 | $12.49 | 248,900 | — | — |
| 2004-03-04 | $12.34 | $12.34 | 286,800 | — | — |
| 2004-03-03 | $11.80 | $11.80 | 175,700 | — | — |
| 2004-03-02 | $11.84 | $11.84 | 414,800 | — | — |
| 2004-03-01 | $12.45 | $12.45 | 272,700 | — | — |
| 2004-02-27 | $12.12 | $12.12 | 257,300 | — | — |
| 2004-02-26 | $11.79 | $11.79 | 278,900 | — | — |
| 2004-02-25 | $11.65 | $11.65 | 452,500 | — | — |
| 2004-02-24 | $11.28 | $11.28 | 394,000 | — | — |
| 2004-02-23 | $11.38 | $11.38 | 247,400 | — | — |
| 2004-02-20 | $11.55 | $11.55 | 313,600 | — | — |
| 2004-02-19 | $11.16 | $11.16 | 429,200 | — | — |
| 2004-02-18 | $12.69 | $12.69 | 112,200 | — | — |
| 2004-02-17 | $12.86 | $12.86 | 196,500 | — | — |
| 2004-02-13 | $12.15 | $12.15 | 129,800 | — | — |
| 2004-02-12 | $12.95 | $12.95 | 279,100 | — | — |
| 2004-02-11 | $12.86 | $12.86 | 313,800 | — | — |
| 2004-02-10 | $12.17 | $12.17 | 161,600 | — | — |
| 2004-02-09 | $11.98 | $11.98 | 392,900 | — | — |
| 2004-02-06 | $12.43 | $12.43 | 204,300 | — | — |
| 2004-02-05 | $12.02 | $12.02 | 159,200 | — | — |
| 2004-02-04 | $12.24 | $12.24 | 248,200 | — | — |
| 2004-02-03 | $12.90 | $12.90 | 190,600 | — | — |
| 2004-02-02 | $12.98 | $12.98 | 196,800 | — | — |
| 2004-01-30 | $12.56 | $12.56 | 648,500 | — | — |
| 2004-01-29 | $12.58 | $12.58 | 420,100 | — | — |
| 2004-01-28 | $13.48 | $13.48 | 174,900 | — | — |
| 2004-01-27 | $14.22 | $14.22 | 134,400 | — | — |
| 2004-01-26 | $14.74 | $14.74 | 126,300 | — | — |
| 2004-01-23 | $14.76 | $14.76 | 141,200 | — | — |
| 2004-01-22 | $14.97 | $14.97 | 166,900 | — | — |
| 2004-01-21 | $14.86 | $14.86 | 143,100 | — | — |
| 2004-01-20 | $15.23 | $15.23 | 386,000 | — | — |
| 2004-01-16 | $14.56 | $14.56 | 131,600 | — | — |
| 2004-01-15 | $14.28 | $14.28 | 197,700 | — | — |
| 2004-01-14 | $14.40 | $14.40 | 165,600 | — | — |
| 2004-01-13 | $14.60 | $14.60 | 187,900 | — | — |
| 2004-01-12 | $14.62 | $14.62 | 554,300 | — | — |
| 2004-01-09 | $14.80 | $14.80 | 611,900 | — | — |
| 2004-01-08 | $15.83 | $15.83 | 426,300 | — | — |
| 2004-01-07 | $15.62 | $15.62 | 285,900 | — | — |
| 2004-01-06 | $16.13 | $16.13 | 514,900 | — | — |
| 2004-01-05 | $15.62 | $15.62 | 514,200 | — | — |
| 2004-01-02 | $15.10 | $15.10 | 191,700 | — | — |