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
- 1995-10-06 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 | $11.26 | $11.26 | 347,600 | — | — |
| 2004-12-30 | $11.33 | $11.32 | 204,800 | — | — |
| 2004-12-29 | $11.38 | $11.38 | 529,600 | — | — |
| 2004-12-28 | $11.60 | $11.60 | 815,200 | — | — |
| 2004-12-27 | $11.27 | $11.27 | 654,400 | — | — |
| 2004-12-23 | $11.20 | $11.20 | 636,200 | — | — |
| 2004-12-22 | $11.24 | $11.24 | 1,094,000 | — | — |
| 2004-12-21 | $11.00 | $11.00 | 4,107,200 | — | — |
| 2004-12-20 | $11.61 | $11.61 | 741,800 | — | — |
| 2004-12-17 | $11.61 | $11.61 | 855,000 | — | — |
| 2004-12-16 | $11.88 | $11.87 | 1,328,000 | — | — |
| 2004-12-15 | $11.89 | $11.89 | 1,191,000 | — | — |
| 2004-12-14 | $11.96 | $11.95 | 2,936,400 | — | — |
| 2004-12-13 | $11.21 | $11.21 | 1,059,400 | — | — |
| 2004-12-10 | $10.94 | $10.94 | 989,200 | — | — |
| 2004-12-09 | $10.98 | $10.98 | 1,590,800 | — | — |
| 2004-12-08 | $10.74 | $10.74 | 1,437,400 | — | — |
| 2004-12-07 | $10.40 | $10.40 | 1,042,200 | — | — |
| 2004-12-06 | $10.64 | $10.64 | 3,715,200 | — | — |
| 2004-12-03 | $10.03 | $10.03 | 540,600 | — | — |
| 2004-12-02 | $10.06 | $10.06 | 1,105,200 | — | — |
| 2004-12-01 | $9.86 | $9.85 | 989,600 | — | — |
| 2004-11-30 | $9.62 | $9.62 | 618,600 | — | — |
| 2004-11-29 | $9.60 | $9.60 | 1,060,400 | — | — |
| 2004-11-26 | $9.37 | $9.37 | 314,000 | — | — |
| 2004-11-24 | $9.34 | $9.34 | 450,000 | — | — |
| 2004-11-23 | $9.22 | $9.22 | 621,400 | — | — |
| 2004-11-22 | $9.38 | $9.38 | 699,600 | — | — |
| 2004-11-19 | $9.33 | $9.33 | 662,200 | — | — |
| 2004-11-18 | $9.67 | $9.67 | 617,600 | — | — |
| 2004-11-17 | $9.56 | $9.56 | 875,800 | — | — |
| 2004-11-16 | $9.77 | $9.77 | 738,600 | — | — |
| 2004-11-15 | $9.73 | $9.73 | 699,800 | — | — |
| 2004-11-12 | $9.86 | $9.85 | 397,600 | — | — |
| 2004-11-11 | $10.03 | $10.03 | 751,600 | — | — |
| 2004-11-10 | $9.75 | $9.75 | 907,800 | — | — |
| 2004-11-09 | $9.66 | $9.66 | 1,642,200 | — | — |
| 2004-11-08 | $9.24 | $9.23 | 471,200 | — | — |
| 2004-11-05 | $9.04 | $9.04 | 996,800 | — | — |
| 2004-11-04 | $9.00 | $9.00 | 831,400 | — | — |
| 2004-11-03 | $8.95 | $8.95 | 1,809,000 | — | — |
| 2004-11-02 | $8.49 | $8.49 | 743,000 | — | — |
| 2004-11-01 | $8.84 | $8.84 | 269,200 | — | — |
| 2004-10-29 | $8.86 | $8.86 | 295,600 | — | — |
| 2004-10-28 | $8.93 | $8.92 | 380,200 | — | — |
| 2004-10-27 | $8.83 | $8.83 | 491,600 | — | — |
| 2004-10-26 | $8.61 | $8.60 | 381,000 | — | — |
| 2004-10-25 | $8.57 | $8.57 | 583,400 | — | — |
| 2004-10-22 | $8.45 | $8.45 | 267,600 | — | — |
| 2004-10-21 | $8.75 | $8.75 | 564,200 | — | — |
| 2004-10-20 | $8.69 | $8.69 | 460,000 | — | — |
| 2004-10-19 | $8.41 | $8.41 | 419,400 | — | — |
| 2004-10-18 | $8.77 | $8.77 | 383,800 | — | — |
| 2004-10-15 | $8.52 | $8.52 | 430,400 | — | — |
| 2004-10-14 | $8.24 | $8.24 | 317,600 | — | — |
| 2004-10-13 | $8.42 | $8.42 | 540,600 | — | — |
| 2004-10-12 | $8.59 | $8.59 | 313,600 | — | — |
| 2004-10-11 | $8.78 | $8.78 | 291,400 | — | — |
| 2004-10-08 | $8.53 | $8.53 | 538,600 | — | — |
| 2004-10-07 | $8.75 | $8.75 | 712,600 | — | — |
| 2004-10-06 | $9.26 | $9.26 | 471,000 | — | — |
| 2004-10-05 | $9.20 | $9.20 | 545,400 | — | — |
| 2004-10-04 | $9.16 | $9.16 | 934,600 | — | — |
| 2004-10-01 | $9.00 | $9.00 | 438,400 | — | — |
| 2004-09-30 | $8.55 | $8.55 | 535,600 | — | — |
| 2004-09-29 | $8.70 | $8.70 | 718,600 | — | — |
| 2004-09-28 | $8.48 | $8.48 | 436,600 | — | — |
| 2004-09-27 | $8.26 | $8.25 | 402,000 | — | — |
| 2004-09-24 | $8.42 | $8.42 | 489,200 | — | — |
| 2004-09-23 | $8.46 | $8.46 | 342,800 | — | — |
| 2004-09-22 | $8.46 | $8.46 | 628,600 | — | — |
| 2004-09-21 | $8.71 | $8.71 | 445,600 | — | — |
| 2004-09-20 | $8.74 | $8.73 | 678,400 | — | — |
| 2004-09-17 | $8.75 | $8.75 | 1,054,400 | — | — |
| 2004-09-16 | $8.92 | $8.92 | 1,521,200 | — | — |
| 2004-09-15 | $8.46 | $8.46 | 552,800 | — | — |
| 2004-09-14 | $8.50 | $8.50 | 919,800 | — | — |
| 2004-09-13 | $8.76 | $8.76 | 467,000 | — | — |
| 2004-09-10 | $8.49 | $8.49 | 537,200 | — | — |
| 2004-09-09 | $8.31 | $8.31 | 547,200 | — | — |
| 2004-09-08 | $8.37 | $8.37 | 394,800 | — | — |
| 2004-09-07 | $8.32 | $8.32 | 400,800 | — | — |
| 2004-09-03 | $8.12 | $8.11 | 562,400 | — | — |
| 2004-09-02 | $8.42 | $8.42 | 355,400 | — | — |
| 2004-09-01 | $8.19 | $8.19 | 646,000 | — | — |
| 2004-08-31 | $8.12 | $8.11 | 539,600 | — | — |
| 2004-08-30 | $7.92 | $7.92 | 664,200 | — | — |
| 2004-08-27 | $8.01 | $8.01 | 781,600 | — | — |
| 2004-08-26 | $7.92 | $7.92 | 945,000 | — | — |
| 2004-08-25 | $7.76 | $7.76 | 559,600 | — | — |
| 2004-08-24 | $7.68 | $7.68 | 708,800 | — | — |
| 2004-08-23 | $7.75 | $7.75 | 550,000 | — | — |
| 2004-08-20 | $8.00 | $8.00 | 643,200 | — | — |
| 2004-08-19 | $7.82 | $7.82 | 1,050,200 | — | — |
| 2004-08-18 | $7.68 | $7.68 | 1,213,400 | — | — |
| 2004-08-17 | $6.87 | $6.86 | 432,600 | — | — |
| 2004-08-16 | $6.82 | $6.82 | 497,200 | — | — |
| 2004-08-13 | $6.51 | $6.51 | 257,600 | — | — |
| 2004-08-12 | $6.51 | $6.51 | 459,400 | — | — |
| 2004-08-11 | $6.69 | $6.69 | 657,400 | — | — |
| 2004-08-10 | $6.55 | $6.55 | 657,200 | — | — |
| 2004-08-09 | $6.10 | $6.09 | 471,000 | — | — |
| 2004-08-06 | $6.33 | $6.33 | 504,800 | — | — |
| 2004-08-05 | $6.44 | $6.44 | 333,200 | — | — |
| 2004-08-04 | $6.70 | $6.70 | 459,400 | — | — |
| 2004-08-03 | $6.54 | $6.54 | 466,000 | — | — |
| 2004-08-02 | $6.66 | $6.66 | 438,400 | — | — |
| 2004-07-30 | $6.85 | $6.85 | 285,200 | — | — |
| 2004-07-29 | $6.84 | $6.84 | 286,000 | — | — |
| 2004-07-28 | $6.69 | $6.69 | 640,200 | — | — |
| 2004-07-27 | $6.79 | $6.79 | 494,800 | — | — |
| 2004-07-26 | $6.45 | $6.45 | 661,400 | — | — |
| 2004-07-23 | $6.50 | $6.50 | 605,000 | — | — |
| 2004-07-22 | $6.76 | $6.76 | 599,400 | — | — |
| 2004-07-21 | $6.53 | $6.52 | 734,800 | — | — |
| 2004-07-20 | $7.01 | $7.01 | 577,800 | — | — |
| 2004-07-19 | $6.47 | $6.47 | 683,600 | — | — |
| 2004-07-16 | $6.63 | $6.63 | 396,800 | — | — |
| 2004-07-15 | $6.92 | $6.92 | 431,600 | — | — |
| 2004-07-14 | $6.99 | $6.99 | 812,200 | — | — |
| 2004-07-13 | $6.88 | $6.88 | 467,600 | — | — |
| 2004-07-12 | $6.73 | $6.73 | 481,400 | — | — |
| 2004-07-09 | $6.80 | $6.80 | 332,400 | — | — |
| 2004-07-08 | $6.77 | $6.76 | 463,200 | — | — |
| 2004-07-07 | $7.05 | $7.05 | 684,200 | — | — |
| 2004-07-06 | $6.89 | $6.89 | 487,400 | — | — |
| 2004-07-02 | $7.14 | $7.14 | 489,600 | — | — |
| 2004-07-01 | $7.24 | $7.24 | 505,600 | — | — |
| 2004-06-30 | $7.46 | $7.46 | 573,400 | — | — |
| 2004-06-29 | $7.34 | $7.34 | 411,200 | — | — |
| 2004-06-28 | $7.21 | $7.20 | 380,000 | — | — |
| 2004-06-25 | $7.25 | $7.25 | 572,200 | — | — |
| 2004-06-24 | $7.09 | $7.09 | 532,200 | — | — |
| 2004-06-23 | $7.02 | $7.02 | 1,100,600 | — | — |
| 2004-06-22 | $6.97 | $6.97 | 769,600 | — | — |
| 2004-06-21 | $7.00 | $7.00 | 991,600 | — | — |
| 2004-06-18 | $7.13 | $7.13 | 686,200 | — | — |
| 2004-06-17 | $7.19 | $7.19 | 444,200 | — | — |
| 2004-06-16 | $7.43 | $7.43 | 627,200 | — | — |
| 2004-06-15 | $7.25 | $7.25 | 699,000 | — | — |
| 2004-06-14 | $7.24 | $7.24 | 992,800 | — | — |
| 2004-06-10 | $7.25 | $7.25 | 821,000 | — | — |
| 2004-06-09 | $7.27 | $7.27 | 776,800 | — | — |
| 2004-06-08 | $7.63 | $7.63 | 656,000 | — | — |
| 2004-06-07 | $7.67 | $7.67 | 943,600 | — | — |
| 2004-06-04 | $7.70 | $7.70 | 2,273,600 | — | — |
| 2004-06-03 | $8.01 | $8.01 | 550,000 | — | — |
| 2004-06-02 | $8.38 | $8.38 | 382,600 | — | — |
| 2004-06-01 | $8.45 | $8.45 | 549,000 | — | — |
| 2004-05-28 | $8.30 | $8.29 | 448,800 | — | — |
| 2004-05-27 | $8.48 | $8.48 | 650,400 | — | — |
| 2004-05-26 | $8.68 | $8.68 | 426,800 | — | — |
| 2004-05-25 | $8.54 | $8.54 | 597,600 | — | — |
| 2004-05-24 | $8.26 | $8.26 | 907,600 | — | — |
| 2004-05-21 | $7.94 | $7.94 | 576,200 | — | — |
| 2004-05-20 | $7.88 | $7.88 | 766,000 | — | — |
| 2004-05-19 | $8.06 | $8.06 | 782,800 | — | — |
| 2004-05-18 | $8.22 | $8.22 | 1,654,000 | — | — |
| 2004-05-17 | $8.37 | $8.36 | 446,200 | — | — |
| 2004-05-14 | $8.49 | $8.49 | 589,400 | — | — |
| 2004-05-13 | $8.66 | $8.65 | 625,800 | — | — |
| 2004-05-12 | $8.76 | $8.76 | 1,343,000 | — | — |
| 2004-05-11 | $8.47 | $8.47 | 869,200 | — | — |
| 2004-05-10 | $8.25 | $8.25 | 1,234,400 | — | — |
| 2004-05-07 | $8.71 | $8.71 | 1,037,600 | — | — |
| 2004-05-06 | $9.14 | $9.14 | 894,000 | — | — |
| 2004-05-05 | $9.09 | $9.09 | 1,331,000 | — | — |
| 2004-05-04 | $9.13 | $9.13 | 916,800 | — | — |
| 2004-05-03 | $9.03 | $9.02 | 703,200 | — | — |
| 2004-04-30 | $8.62 | $8.62 | 1,193,000 | — | — |
| 2004-04-29 | $9.08 | $9.08 | 940,600 | — | — |
| 2004-04-28 | $9.01 | $9.01 | 743,600 | — | — |
| 2004-04-27 | $9.50 | $9.50 | 835,000 | — | — |
| 2004-04-26 | $9.57 | $9.57 | 1,400,600 | — | — |
| 2004-04-23 | $8.90 | $8.90 | 576,400 | — | — |
| 2004-04-22 | $9.11 | $9.10 | 1,732,800 | — | — |
| 2004-04-21 | $8.74 | $8.74 | 733,800 | — | — |
| 2004-04-20 | $8.28 | $8.28 | 549,000 | — | — |
| 2004-04-19 | $8.75 | $8.75 | 618,400 | — | — |
| 2004-04-16 | $8.32 | $8.32 | 254,600 | — | — |
| 2004-04-15 | $8.19 | $8.18 | 302,200 | — | — |
| 2004-04-14 | $8.25 | $8.25 | 1,137,800 | — | — |
| 2004-04-13 | $8.15 | $8.15 | 755,600 | — | — |
| 2004-04-12 | $8.34 | $8.34 | 256,400 | — | — |
| 2004-04-08 | $8.18 | $8.18 | 579,200 | — | — |
| 2004-04-07 | $8.27 | $8.27 | 367,000 | — | — |
| 2004-04-06 | $8.08 | $8.08 | 563,600 | — | — |
| 2004-04-05 | $8.56 | $8.56 | 497,800 | — | — |
| 2004-04-02 | $8.25 | $8.25 | 698,000 | — | — |
| 2004-04-01 | $7.90 | $7.90 | 639,800 | — | — |
| 2004-03-31 | $8.09 | $8.08 | 654,600 | — | — |
| 2004-03-30 | $8.00 | $8.00 | 683,400 | — | — |
| 2004-03-29 | $7.88 | $7.88 | 638,600 | — | — |
| 2004-03-26 | $7.76 | $7.76 | 447,400 | — | — |
| 2004-03-25 | $7.93 | $7.93 | 403,000 | — | — |
| 2004-03-24 | $7.56 | $7.56 | 567,600 | — | — |
| 2004-03-23 | $7.70 | $7.70 | 631,600 | — | — |
| 2004-03-22 | $7.55 | $7.55 | 637,000 | — | — |
| 2004-03-19 | $7.99 | $7.99 | 328,400 | — | — |
| 2004-03-18 | $8.13 | $8.13 | 442,400 | — | — |
| 2004-03-17 | $8.26 | $8.25 | 574,000 | — | — |
| 2004-03-16 | $7.78 | $7.78 | 942,200 | — | — |
| 2004-03-15 | $7.98 | $7.98 | 946,000 | — | — |
| 2004-03-12 | $8.44 | $8.44 | 535,600 | — | — |
| 2004-03-11 | $8.00 | $8.00 | 640,800 | — | — |
| 2004-03-10 | $8.24 | $8.24 | 665,000 | — | — |
| 2004-03-09 | $8.22 | $8.22 | 1,116,600 | — | — |
| 2004-03-08 | $8.63 | $8.62 | 762,400 | — | — |
| 2004-03-05 | $9.14 | $9.14 | 723,800 | — | — |
| 2004-03-04 | $8.86 | $8.86 | 557,200 | — | — |
| 2004-03-03 | $8.80 | $8.80 | 558,400 | — | — |
| 2004-03-02 | $8.49 | $8.49 | 514,400 | — | — |
| 2004-03-01 | $8.50 | $8.49 | 383,200 | — | — |
| 2004-02-27 | $8.20 | $8.20 | 323,400 | — | — |
| 2004-02-26 | $8.22 | $8.21 | 268,800 | — | — |
| 2004-02-25 | $8.12 | $8.11 | 482,400 | — | — |
| 2004-02-24 | $7.90 | $7.90 | 646,600 | — | — |
| 2004-02-23 | $7.92 | $7.92 | 749,200 | — | — |
| 2004-02-20 | $8.20 | $8.20 | 701,000 | — | — |
| 2004-02-19 | $8.19 | $8.19 | 771,600 | — | — |
| 2004-02-18 | $8.49 | $8.49 | 461,400 | — | — |
| 2004-02-17 | $8.44 | $8.44 | 609,800 | — | — |
| 2004-02-13 | $8.47 | $8.47 | 644,000 | — | — |
| 2004-02-12 | $8.75 | $8.75 | 738,200 | — | — |
| 2004-02-11 | $8.73 | $8.73 | 1,444,800 | — | — |
| 2004-02-10 | $8.75 | $8.75 | 492,800 | — | — |
| 2004-02-09 | $8.56 | $8.56 | 759,200 | — | — |
| 2004-02-06 | $8.32 | $8.32 | 549,400 | — | — |
| 2004-02-05 | $8.04 | $8.04 | 1,325,000 | — | — |
| 2004-02-04 | $8.08 | $8.08 | 1,102,000 | — | — |
| 2004-02-03 | $8.20 | $8.19 | 1,749,000 | — | — |
| 2004-02-02 | $8.66 | $8.65 | 1,291,600 | — | — |
| 2004-01-30 | $8.59 | $8.59 | 1,596,600 | — | — |
| 2004-01-29 | $8.22 | $8.22 | 1,100,200 | — | — |
| 2004-01-28 | $7.86 | $7.86 | 860,200 | — | — |
| 2004-01-27 | $8.03 | $8.03 | 684,200 | — | — |
| 2004-01-26 | $8.42 | $8.42 | 571,800 | — | — |
| 2004-01-23 | $8.12 | $8.12 | 449,400 | — | — |
| 2004-01-22 | $7.90 | $7.90 | 610,000 | — | — |
| 2004-01-21 | $8.12 | $8.11 | 714,600 | — | — |
| 2004-01-20 | $8.18 | $8.18 | 1,434,800 | — | — |
| 2004-01-16 | $7.84 | $7.84 | 576,000 | — | — |
| 2004-01-15 | $7.74 | $7.74 | 919,000 | — | — |
| 2004-01-14 | $7.60 | $7.60 | 1,131,400 | — | — |
| 2004-01-13 | $7.71 | $7.71 | 4,187,000 | — | — |
| 2004-01-12 | $7.73 | $7.73 | 1,441,600 | — | — |
| 2004-01-09 | $7.25 | $7.25 | 696,600 | — | — |
| 2004-01-08 | $7.49 | $7.49 | 976,800 | — | — |
| 2004-01-07 | $7.41 | $7.41 | 1,736,600 | — | — |
| 2004-01-06 | $6.64 | $6.64 | 363,000 | — | — |
| 2004-01-05 | $6.74 | $6.74 | 1,028,800 | — | — |
| 2004-01-02 | $6.79 | $6.79 | 723,600 | — | — |