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
- 2001-04-02 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 | $10.22 | $10.52 | 226,000 | — | — |
| 2004-12-30 | $10.04 | $10.34 | 322,700 | — | — |
| 2004-12-29 | $9.78 | $10.07 | 474,100 | — | — |
| 2004-12-28 | $10.02 | $10.32 | 473,700 | — | — |
| 2004-12-27 | $9.78 | $10.07 | 294,700 | — | — |
| 2004-12-23 | $9.67 | $9.96 | 272,800 | — | — |
| 2004-12-22 | $9.64 | $9.93 | 481,900 | — | — |
| 2004-12-21 | $9.46 | $9.74 | 599,100 | — | — |
| 2004-12-20 | $9.26 | $9.54 | 649,300 | — | — |
| 2004-12-17 | $9.19 | $9.46 | 587,900 | — | — |
| 2004-12-16 | $9.15 | $9.42 | 903,000 | — | — |
| 2004-12-15 | $9.10 | $9.37 | 616,700 | — | — |
| 2004-12-14 | $9.21 | $9.48 | 335,700 | — | — |
| 2004-12-13 | $9.19 | $9.46 | 391,600 | — | — |
| 2004-12-10 | $9.13 | $9.40 | 587,100 | — | — |
| 2004-12-09 | $9.26 | $9.54 | 684,500 | — | — |
| 2004-12-08 | $9.57 | $9.85 | 359,100 | — | — |
| 2004-12-07 | $9.51 | $9.79 | 434,300 | — | — |
| 2004-12-06 | $9.71 | $10.00 | 283,200 | — | — |
| 2004-12-03 | $9.70 | $9.99 | 514,900 | — | — |
| 2004-12-02 | $9.80 | $10.09 | 487,300 | — | — |
| 2004-12-01 | $9.77 | $10.06 | 606,000 | — | — |
| 2004-11-30 | $9.48 | $9.76 | 437,600 | — | — |
| 2004-11-29 | $9.53 | $9.81 | 562,100 | — | — |
| 2004-11-26 | $9.36 | $9.64 | 425,000 | — | — |
| 2004-11-24 | $9.30 | $9.58 | 464,900 | — | — |
| 2004-11-23 | $9.36 | $9.64 | 790,200 | — | — |
| 2004-11-22 | $9.33 | $9.61 | 334,200 | — | — |
| 2004-11-19 | $9.38 | $9.66 | 543,100 | — | — |
| 2004-11-18 | $9.60 | $9.89 | 568,900 | — | — |
| 2004-11-17 | $9.61 | $9.90 | 835,500 | — | — |
| 2004-11-16 | $9.38 | $9.66 | 577,400 | — | — |
| 2004-11-15 | $9.28 | $9.56 | 681,500 | — | — |
| 2004-11-12 | $8.91 | $9.17 | 498,100 | — | — |
| 2004-11-11 | $8.78 | $9.04 | 595,500 | — | — |
| 2004-11-10 | $8.71 | $8.97 | 440,900 | — | — |
| 2004-11-09 | $8.80 | $9.06 | 849,800 | — | — |
| 2004-11-08 | $8.85 | $9.11 | 382,500 | — | — |
| 2004-11-05 | $8.92 | $9.18 | 605,500 | — | — |
| 2004-11-04 | $8.90 | $9.16 | 616,400 | — | — |
| 2004-11-03 | $8.76 | $9.02 | 541,900 | — | — |
| 2004-11-02 | $8.70 | $8.96 | 625,700 | — | — |
| 2004-11-01 | $8.47 | $8.72 | 1,211,700 | — | — |
| 2004-10-29 | $8.49 | $8.74 | 985,000 | — | — |
| 2004-10-28 | $8.35 | $8.60 | 587,000 | — | — |
| 2004-10-27 | $8.37 | $8.62 | 550,600 | — | — |
| 2004-10-26 | $8.32 | $8.57 | 983,900 | — | — |
| 2004-10-25 | $8.05 | $8.29 | 803,700 | — | — |
| 2004-10-22 | $8.23 | $8.47 | 530,900 | — | — |
| 2004-10-21 | $8.33 | $8.58 | 727,800 | — | — |
| 2004-10-20 | $8.34 | $8.59 | 556,100 | — | — |
| 2004-10-19 | $8.48 | $8.73 | 574,000 | — | — |
| 2004-10-18 | $8.60 | $8.86 | 304,200 | — | — |
| 2004-10-15 | $8.65 | $8.91 | 253,100 | — | — |
| 2004-10-14 | $8.61 | $8.87 | 457,400 | — | — |
| 2004-10-13 | $8.61 | $8.87 | 378,700 | — | — |
| 2004-10-12 | $8.72 | $8.98 | 255,300 | — | — |
| 2004-10-11 | $8.60 | $8.86 | 253,100 | — | — |
| 2004-10-08 | $8.59 | $8.85 | 233,500 | — | — |
| 2004-10-07 | $8.56 | $8.81 | 270,800 | — | — |
| 2004-10-06 | $8.77 | $9.03 | 369,900 | — | — |
| 2004-10-05 | $8.65 | $8.91 | 290,400 | — | — |
| 2004-10-04 | $8.61 | $8.87 | 244,400 | — | — |
| 2004-10-01 | $8.58 | $8.83 | 833,400 | — | — |
| 2004-09-30 | $8.34 | $8.59 | 565,500 | — | — |
| 2004-09-29 | $8.31 | $8.56 | 758,800 | — | — |
| 2004-09-28 | $8.30 | $8.55 | 482,700 | — | — |
| 2004-09-27 | $8.17 | $8.41 | 1,051,500 | — | — |
| 2004-09-24 | $8.35 | $8.60 | 788,100 | — | — |
| 2004-09-23 | $8.51 | $8.76 | 474,800 | — | — |
| 2004-09-22 | $8.50 | $8.75 | 713,500 | — | — |
| 2004-09-21 | $8.69 | $8.95 | 482,900 | — | — |
| 2004-09-20 | $8.71 | $8.97 | 335,300 | — | — |
| 2004-09-17 | $8.79 | $9.05 | 418,500 | — | — |
| 2004-09-16 | $8.77 | $9.03 | 459,200 | — | — |
| 2004-09-15 | $8.82 | $9.08 | 431,700 | — | — |
| 2004-09-14 | $8.87 | $9.13 | 262,100 | — | — |
| 2004-09-13 | $8.89 | $9.15 | 504,300 | — | — |
| 2004-09-10 | $8.98 | $9.25 | 415,000 | — | — |
| 2004-09-09 | $8.75 | $9.01 | 1,043,500 | — | — |
| 2004-09-08 | $8.87 | $9.13 | 544,100 | — | — |
| 2004-09-07 | $8.94 | $9.21 | 408,700 | — | — |
| 2004-09-03 | $8.93 | $9.20 | 317,600 | — | — |
| 2004-09-02 | $9.09 | $9.36 | 221,300 | — | — |
| 2004-09-01 | $9.06 | $9.33 | 290,100 | — | — |
| 2004-08-31 | $9.06 | $9.33 | 259,000 | — | — |
| 2004-08-30 | $9.08 | $9.35 | 604,400 | — | — |
| 2004-08-27 | $9.10 | $9.37 | 234,700 | — | — |
| 2004-08-26 | $9.10 | $9.37 | 653,100 | — | — |
| 2004-08-25 | $9.15 | $9.42 | 472,800 | — | — |
| 2004-08-24 | $8.98 | $9.25 | 994,200 | — | — |
| 2004-08-23 | $9.41 | $9.69 | 279,100 | — | — |
| 2004-08-20 | $9.36 | $9.64 | 212,900 | — | — |
| 2004-08-19 | $9.32 | $9.60 | 322,000 | — | — |
| 2004-08-18 | $9.25 | $9.52 | 564,500 | — | — |
| 2004-08-17 | $8.92 | $9.18 | 381,300 | — | — |
| 2004-08-16 | $8.83 | $9.09 | 1,270,300 | — | — |
| 2004-08-13 | $8.99 | $9.26 | 769,500 | — | — |
| 2004-08-12 | $9.17 | $9.44 | 294,300 | — | — |
| 2004-08-11 | $9.26 | $9.54 | 1,224,200 | — | — |
| 2004-08-10 | $8.68 | $8.94 | 411,300 | — | — |
| 2004-08-09 | $8.40 | $8.65 | 325,900 | — | — |
| 2004-08-06 | $8.41 | $8.66 | 486,800 | — | — |
| 2004-08-05 | $8.48 | $8.73 | 876,000 | — | — |
| 2004-08-04 | $8.70 | $8.96 | 764,200 | — | — |
| 2004-08-03 | $8.71 | $8.97 | 759,700 | — | — |
| 2004-08-02 | $8.92 | $9.18 | 1,094,600 | — | — |
| 2004-07-30 | $9.06 | $9.33 | 727,600 | — | — |
| 2004-07-29 | $9.39 | $9.67 | 388,900 | — | — |
| 2004-07-28 | $9.18 | $9.45 | 505,300 | — | — |
| 2004-07-27 | $9.12 | $9.39 | 2,131,400 | — | — |
| 2004-07-26 | $9.44 | $9.72 | 464,700 | — | — |
| 2004-07-23 | $9.52 | $9.80 | 478,200 | — | — |
| 2004-07-22 | $9.98 | $10.28 | 628,700 | — | — |
| 2004-07-21 | $9.90 | $10.19 | 707,500 | — | — |
| 2004-07-20 | $10.13 | $10.43 | 1,040,500 | — | — |
| 2004-07-19 | $9.84 | $10.13 | 503,100 | — | — |
| 2004-07-16 | $9.91 | $10.20 | 1,046,500 | — | — |
| 2004-07-15 | $10.09 | $10.39 | 4,057,400 | — | — |
| 2004-07-14 | $9.42 | $9.70 | 3,828,900 | — | — |
| 2004-07-13 | $9.17 | $9.44 | 2,351,300 | — | — |
| 2004-07-12 | $8.70 | $8.96 | 581,500 | — | — |
| 2004-07-09 | $8.73 | $8.99 | 248,900 | — | — |
| 2004-07-08 | $8.48 | $8.73 | 329,400 | — | — |
| 2004-07-07 | $8.54 | $8.79 | 353,100 | — | — |
| 2004-07-06 | $8.39 | $8.64 | 579,800 | — | — |
| 2004-07-02 | $8.94 | $9.21 | 449,400 | — | — |
| 2004-07-01 | $8.98 | $9.25 | 354,700 | — | — |
| 2004-06-30 | $9.37 | $9.65 | 367,500 | — | — |
| 2004-06-29 | $9.22 | $9.49 | 263,000 | — | — |
| 2004-06-28 | $9.21 | $9.48 | 483,700 | — | — |
| 2004-06-25 | $9.05 | $9.32 | 253,500 | — | — |
| 2004-06-24 | $9.03 | $9.30 | 510,400 | — | — |
| 2004-06-23 | $8.73 | $8.99 | 445,000 | — | — |
| 2004-06-22 | $9.04 | $9.31 | 219,800 | — | — |
| 2004-06-21 | $9.03 | $9.30 | 540,400 | — | — |
| 2004-06-18 | $8.87 | $9.13 | 379,200 | — | — |
| 2004-06-17 | $8.80 | $9.06 | 386,700 | — | — |
| 2004-06-16 | $8.66 | $8.92 | 226,800 | — | — |
| 2004-06-15 | $8.59 | $8.85 | 426,200 | — | — |
| 2004-06-14 | $8.33 | $8.58 | 316,200 | — | — |
| 2004-06-10 | $8.66 | $8.92 | 288,800 | — | — |
| 2004-06-09 | $8.44 | $8.69 | 364,000 | — | — |
| 2004-06-08 | $8.77 | $9.03 | 253,200 | — | — |
| 2004-06-07 | $8.76 | $9.02 | 488,700 | — | — |
| 2004-06-04 | $8.17 | $8.41 | 666,200 | — | — |
| 2004-06-03 | $8.28 | $8.53 | 535,700 | — | — |
| 2004-06-02 | $8.50 | $8.75 | 714,100 | — | — |
| 2004-06-01 | $8.71 | $8.97 | 483,400 | — | — |
| 2004-05-28 | $8.72 | $8.98 | 553,800 | — | — |
| 2004-05-27 | $8.38 | $8.63 | 417,600 | — | — |
| 2004-05-26 | $8.36 | $8.61 | 473,500 | — | — |
| 2004-05-25 | $8.47 | $8.72 | 532,700 | — | — |
| 2004-05-24 | $8.51 | $8.76 | 502,400 | — | — |
| 2004-05-21 | $8.27 | $8.52 | 550,800 | — | — |
| 2004-05-20 | $8.04 | $8.28 | 866,000 | — | — |
| 2004-05-19 | $8.09 | $8.33 | 1,181,600 | — | — |
| 2004-05-18 | $7.68 | $7.91 | 842,800 | — | — |
| 2004-05-17 | $7.25 | $7.47 | 1,258,400 | — | — |
| 2004-05-14 | $7.70 | $7.93 | 487,900 | — | — |
| 2004-05-13 | $7.65 | $7.88 | 1,878,400 | — | — |
| 2004-05-12 | $7.90 | $8.13 | 1,827,400 | — | — |
| 2004-05-11 | $7.69 | $7.92 | 1,154,800 | — | — |
| 2004-05-10 | $7.76 | $7.99 | 1,412,700 | — | — |
| 2004-05-07 | $8.15 | $8.39 | 971,600 | — | — |
| 2004-05-06 | $8.50 | $8.75 | 1,516,500 | — | — |
| 2004-05-05 | $9.10 | $9.37 | 471,500 | — | — |
| 2004-05-04 | $9.05 | $9.32 | 412,800 | — | — |
| 2004-05-03 | $8.87 | $9.13 | 267,800 | — | — |
| 2004-04-30 | $8.90 | $9.16 | 601,500 | — | — |
| 2004-04-29 | $8.78 | $9.04 | 561,100 | — | — |
| 2004-04-28 | $8.83 | $9.09 | 484,400 | — | — |
| 2004-04-27 | $8.93 | $9.20 | 1,648,700 | — | — |
| 2004-04-26 | $8.91 | $9.17 | 888,700 | — | — |
| 2004-04-23 | $9.04 | $9.31 | 1,099,500 | — | — |
| 2004-04-22 | $9.57 | $9.85 | 979,100 | — | — |
| 2004-04-21 | $9.44 | $9.72 | 545,700 | — | — |
| 2004-04-20 | $9.60 | $9.89 | 1,091,200 | — | — |
| 2004-04-19 | $9.35 | $9.63 | 797,500 | — | — |
| 2004-04-16 | $9.58 | $9.86 | 391,800 | — | — |
| 2004-04-15 | $9.60 | $9.89 | 1,104,500 | — | — |
| 2004-04-14 | $9.76 | $10.05 | 930,900 | — | — |
| 2004-04-13 | $10.22 | $10.52 | 973,100 | — | — |
| 2004-04-12 | $10.08 | $10.38 | 436,300 | — | — |
| 2004-04-08 | $9.96 | $10.26 | 757,500 | — | — |
| 2004-04-07 | $10.17 | $10.47 | 782,600 | — | — |
| 2004-04-06 | $10.39 | $10.70 | 632,900 | — | — |
| 2004-04-05 | $10.27 | $10.58 | 881,100 | — | — |
| 2004-04-02 | $10.16 | $10.46 | 862,700 | — | — |
| 2004-04-01 | $10.12 | $10.42 | 942,100 | — | — |
| 2004-03-31 | $9.93 | $10.22 | 1,192,100 | — | — |
| 2004-03-30 | $9.57 | $9.85 | 1,493,800 | — | — |
| 2004-03-29 | $10.05 | $10.35 | 838,400 | — | — |
| 2004-03-26 | $10.10 | $10.40 | 1,868,300 | — | — |
| 2004-03-25 | $9.77 | $10.00 | 1,873,700 | — | — |
| 2004-03-24 | $9.71 | $9.94 | 2,171,100 | — | — |
| 2004-03-23 | $9.13 | $9.35 | 841,600 | — | — |
| 2004-03-22 | $8.82 | $9.03 | 730,400 | — | — |
| 2004-03-19 | $8.91 | $9.12 | 880,300 | — | — |
| 2004-03-18 | $8.85 | $9.06 | 1,270,900 | — | — |
| 2004-03-17 | $8.80 | $9.01 | 2,298,400 | — | — |
| 2004-03-16 | $8.45 | $8.65 | 966,000 | — | — |
| 2004-03-15 | $8.10 | $8.29 | 537,100 | — | — |
| 2004-03-12 | $7.99 | $8.18 | 733,300 | — | — |
| 2004-03-11 | $7.93 | $8.12 | 787,300 | — | — |
| 2004-03-10 | $8.12 | $8.31 | 540,200 | — | — |
| 2004-03-09 | $8.29 | $8.49 | 555,200 | — | — |
| 2004-03-08 | $8.16 | $8.36 | 610,200 | — | — |
| 2004-03-05 | $8.26 | $8.46 | 834,400 | — | — |
| 2004-03-04 | $8.35 | $8.55 | 1,467,500 | — | — |
| 2004-03-03 | $8.24 | $8.44 | 2,779,800 | — | — |
| 2004-03-02 | $8.11 | $8.30 | 2,477,200 | — | — |
| 2004-03-01 | $7.94 | $8.13 | 1,433,500 | — | — |
| 2004-02-27 | $7.80 | $7.99 | 826,000 | — | — |
| 2004-02-26 | $7.54 | $7.72 | 321,800 | — | — |
| 2004-02-25 | $7.47 | $7.65 | 329,800 | — | — |
| 2004-02-24 | $7.50 | $7.68 | 386,000 | — | — |
| 2004-02-23 | $7.57 | $7.75 | 349,900 | — | — |
| 2004-02-20 | $7.70 | $7.88 | 242,700 | — | — |
| 2004-02-19 | $7.73 | $7.92 | 549,200 | — | — |
| 2004-02-18 | $7.86 | $8.05 | 397,800 | — | — |
| 2004-02-17 | $7.92 | $8.11 | 511,100 | — | — |
| 2004-02-13 | $7.80 | $7.99 | 310,200 | — | — |
| 2004-02-12 | $7.76 | $7.95 | 330,400 | — | — |
| 2004-02-11 | $7.63 | $7.81 | 499,600 | — | — |
| 2004-02-10 | $7.55 | $7.73 | 256,000 | — | — |
| 2004-02-09 | $7.40 | $7.58 | 470,700 | — | — |
| 2004-02-06 | $7.57 | $7.75 | 352,800 | — | — |
| 2004-02-05 | $7.48 | $7.66 | 327,300 | — | — |
| 2004-02-04 | $7.37 | $7.55 | 912,000 | — | — |
| 2004-02-03 | $7.77 | $7.96 | 315,700 | — | — |
| 2004-02-02 | $7.78 | $7.97 | 351,500 | — | — |
| 2004-01-30 | $7.73 | $7.92 | 350,900 | — | — |
| 2004-01-29 | $7.65 | $7.83 | 583,100 | — | — |
| 2004-01-28 | $7.55 | $7.73 | 474,500 | — | — |
| 2004-01-27 | $7.73 | $7.92 | 416,600 | — | — |
| 2004-01-26 | $7.70 | $7.88 | 559,800 | — | — |
| 2004-01-23 | $7.53 | $7.71 | 2,156,000 | — | — |
| 2004-01-22 | $7.80 | $7.99 | 554,500 | — | — |
| 2004-01-21 | $7.70 | $7.88 | 703,300 | — | — |
| 2004-01-20 | $7.74 | $7.93 | 439,500 | — | — |
| 2004-01-16 | $7.84 | $8.03 | 684,300 | — | — |
| 2004-01-15 | $7.59 | $7.77 | 621,400 | — | — |
| 2004-01-14 | $7.72 | $7.91 | 329,700 | — | — |
| 2004-01-13 | $7.65 | $7.83 | 519,100 | — | — |
| 2004-01-12 | $7.75 | $7.94 | 454,800 | — | — |
| 2004-01-09 | $7.68 | $7.86 | 801,500 | — | — |
| 2004-01-08 | $7.99 | $8.18 | 574,300 | — | — |
| 2004-01-07 | $7.71 | $7.90 | 531,700 | — | — |
| 2004-01-06 | $7.80 | $7.99 | 416,600 | — | — |
| 2004-01-05 | $8.01 | $8.20 | 899,400 | — | — |
| 2004-01-02 | $7.92 | $8.11 | 471,000 | — | — |