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
- 2003-07-31 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 | $11.27 | $11.27 | 1,120,179 | — | — |
| 2004-12-30 | $11.07 | $11.07 | 3,491,914 | — | — |
| 2004-12-29 | $10.31 | $10.31 | 844,849 | — | — |
| 2004-12-28 | $10.32 | $10.32 | 1,059,406 | — | — |
| 2004-12-27 | $10.31 | $10.31 | 767,634 | — | — |
| 2004-12-23 | $10.50 | $10.50 | 785,205 | — | — |
| 2004-12-22 | $10.59 | $10.59 | 637,868 | — | — |
| 2004-12-21 | $10.47 | $10.47 | 650,764 | — | — |
| 2004-12-20 | $10.56 | $10.56 | 1,375,520 | — | — |
| 2004-12-17 | $11.01 | $11.01 | 696,062 | — | — |
| 2004-12-16 | $11.17 | $11.17 | 1,102,124 | — | — |
| 2004-12-15 | $11.48 | $11.48 | 1,406,792 | — | — |
| 2004-12-14 | $11.21 | $11.21 | 2,374,637 | — | — |
| 2004-12-13 | $10.58 | $10.58 | 690,258 | — | — |
| 2004-12-10 | $10.63 | $10.63 | 1,287,827 | — | — |
| 2004-12-09 | $10.25 | $10.25 | 1,422,590 | — | — |
| 2004-12-08 | $10.55 | $10.55 | 670,592 | — | — |
| 2004-12-07 | $10.70 | $10.70 | 1,506,575 | — | — |
| 2004-12-06 | $11.08 | $11.08 | 1,156,126 | — | — |
| 2004-12-03 | $10.86 | $10.86 | 2,758,938 | — | — |
| 2004-12-02 | $10.11 | $10.11 | 978,000 | — | — |
| 2004-12-01 | $10.30 | $10.30 | 2,255,833 | — | — |
| 2004-11-30 | $10.17 | $10.17 | 1,040,546 | — | — |
| 2004-11-29 | $10.08 | $10.08 | 754,416 | — | — |
| 2004-11-26 | $10.11 | $10.11 | 253,084 | — | — |
| 2004-11-24 | $10.26 | $10.26 | 1,548,165 | — | — |
| 2004-11-23 | $10.16 | $10.16 | 1,782,872 | — | — |
| 2004-11-22 | $9.96 | $9.96 | 1,349,244 | — | — |
| 2004-11-19 | $9.69 | $9.69 | 1,159,512 | — | — |
| 2004-11-18 | $9.77 | $9.77 | 1,712,911 | — | — |
| 2004-11-17 | $10.01 | $10.01 | 5,826,413 | — | — |
| 2004-11-16 | $9.91 | $9.91 | 3,331,359 | — | — |
| 2004-11-15 | $9.44 | $9.44 | 2,524,231 | — | — |
| 2004-11-12 | $8.77 | $8.77 | 647,702 | — | — |
| 2004-11-11 | $8.41 | $8.41 | 831,308 | — | — |
| 2004-11-10 | $8.38 | $8.38 | 580,159 | — | — |
| 2004-11-09 | $8.64 | $8.64 | 956,238 | — | — |
| 2004-11-08 | $8.59 | $8.59 | 1,245,431 | — | — |
| 2004-11-05 | $8.64 | $8.64 | 1,323,130 | — | — |
| 2004-11-04 | $8.82 | $8.82 | 1,441,289 | — | — |
| 2004-11-03 | $8.59 | $8.59 | 4,872,754 | — | — |
| 2004-11-02 | $8.30 | $8.30 | 10,107,724 | — | — |
| 2004-11-01 | $8.17 | $8.17 | 942,053 | — | — |
| 2004-10-29 | $8.46 | $8.46 | 5,220,140 | — | — |
| 2004-10-28 | $9.15 | $9.15 | 3,699,379 | — | — |
| 2004-10-27 | $8.59 | $8.59 | 754,738 | — | — |
| 2004-10-26 | $8.23 | $8.23 | 905,783 | — | — |
| 2004-10-25 | $8.66 | $8.66 | 489,726 | — | — |
| 2004-10-22 | $8.47 | $8.47 | 572,582 | — | — |
| 2004-10-21 | $8.68 | $8.68 | 1,111,958 | — | — |
| 2004-10-20 | $8.44 | $8.44 | 490,048 | — | — |
| 2004-10-19 | $8.02 | $8.02 | 689,291 | — | — |
| 2004-10-18 | $8.26 | $8.26 | 767,151 | — | — |
| 2004-10-15 | $8.06 | $8.06 | 364,312 | — | — |
| 2004-10-14 | $8.18 | $8.18 | 586,284 | — | — |
| 2004-10-13 | $8.42 | $8.42 | 753,449 | — | — |
| 2004-10-12 | $8.28 | $8.28 | 437,174 | — | — |
| 2004-10-11 | $8.26 | $8.26 | 214,718 | — | — |
| 2004-10-08 | $8.10 | $8.10 | 554,044 | — | — |
| 2004-10-07 | $8.14 | $8.14 | 594,989 | — | — |
| 2004-10-06 | $8.38 | $8.38 | 1,466,759 | — | — |
| 2004-10-05 | $7.72 | $7.72 | 971,875 | — | — |
| 2004-10-04 | $7.83 | $7.83 | 536,796 | — | — |
| 2004-10-01 | $7.70 | $7.70 | 624,005 | — | — |
| 2004-09-30 | $7.58 | $7.58 | 1,200,940 | — | — |
| 2004-09-29 | $7.30 | $7.30 | 685,422 | — | — |
| 2004-09-28 | $7.18 | $7.18 | 890,630 | — | — |
| 2004-09-27 | $6.90 | $6.90 | 1,323,613 | — | — |
| 2004-09-24 | $7.25 | $7.25 | 1,435,164 | — | — |
| 2004-09-23 | $7.64 | $7.64 | 559,042 | — | — |
| 2004-09-22 | $7.77 | $7.77 | 1,549,132 | — | — |
| 2004-09-21 | $8.03 | $8.03 | 558,236 | — | — |
| 2004-09-20 | $8.16 | $8.16 | 539,698 | — | — |
| 2004-09-17 | $8.21 | $8.21 | 661,726 | — | — |
| 2004-09-16 | $8.13 | $8.13 | 679,458 | — | — |
| 2004-09-15 | $8.33 | $8.33 | 666,562 | — | — |
| 2004-09-14 | $8.61 | $8.61 | 872,737 | — | — |
| 2004-09-13 | $8.46 | $8.46 | 1,103,736 | — | — |
| 2004-09-10 | $8.06 | $8.06 | 684,778 | — | — |
| 2004-09-09 | $7.98 | $7.98 | 637,707 | — | — |
| 2004-09-08 | $7.80 | $7.80 | 1,062,469 | — | — |
| 2004-09-07 | $8.06 | $8.06 | 1,016,366 | — | — |
| 2004-09-03 | $7.82 | $7.82 | 1,155,482 | — | — |
| 2004-09-02 | $8.25 | $8.25 | 505,684 | — | — |
| 2004-09-01 | $8.31 | $8.31 | 1,100,351 | — | — |
| 2004-08-31 | $8.03 | $8.03 | 517,613 | — | — |
| 2004-08-30 | $7.76 | $7.76 | 729,108 | — | — |
| 2004-08-27 | $8.00 | $8.00 | 409,932 | — | — |
| 2004-08-26 | $7.95 | $7.95 | 896,433 | — | — |
| 2004-08-25 | $7.93 | $7.93 | 1,041,836 | — | — |
| 2004-08-24 | $7.68 | $7.68 | 2,196,672 | — | — |
| 2004-08-23 | $7.41 | $7.41 | 1,154,514 | — | — |
| 2004-08-20 | $7.36 | $7.36 | 1,009,757 | — | — |
| 2004-08-19 | $6.78 | $6.78 | 442,494 | — | — |
| 2004-08-18 | $6.78 | $6.78 | 1,058,762 | — | — |
| 2004-08-17 | $6.55 | $6.55 | 878,056 | — | — |
| 2004-08-16 | $6.15 | $6.15 | 397,197 | — | — |
| 2004-08-13 | $6.04 | $6.04 | 473,444 | — | — |
| 2004-08-12 | $6.07 | $6.07 | 789,558 | — | — |
| 2004-08-11 | $6.06 | $6.06 | 706,701 | — | — |
| 2004-08-10 | $6.28 | $6.28 | 434,756 | — | — |
| 2004-08-09 | $6.31 | $6.31 | 552,916 | — | — |
| 2004-08-06 | $6.32 | $6.32 | 853,876 | — | — |
| 2004-08-05 | $6.67 | $6.67 | 695,417 | — | — |
| 2004-08-04 | $6.95 | $6.95 | 629,970 | — | — |
| 2004-08-03 | $7.06 | $7.06 | 1,159,995 | — | — |
| 2004-08-02 | $7.10 | $7.10 | 2,285,816 | — | — |
| 2004-07-30 | $7.10 | $7.10 | 6,983,668 | — | — |
| 2004-07-29 | $5.65 | $5.65 | 1,492,390 | — | — |
| 2004-07-28 | $5.58 | $5.58 | 820,508 | — | — |
| 2004-07-27 | $5.74 | $5.74 | 717,018 | — | — |
| 2004-07-26 | $5.55 | $5.55 | 852,264 | — | — |
| 2004-07-23 | $5.74 | $5.74 | 358,509 | — | — |
| 2004-07-22 | $5.86 | $5.86 | 922,709 | — | — |
| 2004-07-21 | $6.00 | $6.00 | 377,853 | — | — |
| 2004-07-20 | $6.16 | $6.16 | 438,948 | — | — |
| 2004-07-19 | $5.99 | $5.99 | 568,230 | — | — |
| 2004-07-16 | $5.96 | $5.96 | 410,093 | — | — |
| 2004-07-15 | $6.14 | $6.14 | 504,234 | — | — |
| 2004-07-14 | $6.14 | $6.14 | 731,526 | — | — |
| 2004-07-13 | $6.20 | $6.20 | 840,658 | — | — |
| 2004-07-12 | $6.36 | $6.36 | 1,793,350 | — | — |
| 2004-07-09 | $6.07 | $6.07 | 1,114,537 | — | — |
| 2004-07-08 | $5.79 | $5.79 | 1,403,568 | — | — |
| 2004-07-07 | $5.97 | $5.97 | 1,574,440 | — | — |
| 2004-07-06 | $6.14 | $6.14 | 885,955 | — | — |
| 2004-07-02 | $6.36 | $6.36 | 880,152 | — | — |
| 2004-07-01 | $6.43 | $6.43 | 1,348,599 | — | — |
| 2004-06-30 | $6.67 | $6.67 | 2,187,968 | — | — |
| 2004-06-29 | $7.11 | $7.11 | 850,975 | — | — |
| 2004-06-28 | $7.23 | $7.23 | 648,669 | — | — |
| 2004-06-25 | $7.51 | $7.51 | 1,351,662 | — | — |
| 2004-06-24 | $7.70 | $7.70 | 381,077 | — | — |
| 2004-06-23 | $7.50 | $7.50 | 663,822 | — | — |
| 2004-06-22 | $7.55 | $7.55 | 750,064 | — | — |
| 2004-06-21 | $7.27 | $7.27 | 779,886 | — | — |
| 2004-06-18 | $7.69 | $7.69 | 851,458 | — | — |
| 2004-06-17 | $7.82 | $7.82 | 269,365 | — | — |
| 2004-06-16 | $7.91 | $7.91 | 259,210 | — | — |
| 2004-06-15 | $8.10 | $8.10 | 433,306 | — | — |
| 2004-06-14 | $7.98 | $7.98 | 256,147 | — | — |
| 2004-06-10 | $8.10 | $8.10 | 283,228 | — | — |
| 2004-06-09 | $7.88 | $7.88 | 319,498 | — | — |
| 2004-06-08 | $8.14 | $8.14 | 378,981 | — | — |
| 2004-06-07 | $8.10 | $8.10 | 752,159 | — | — |
| 2004-06-04 | $7.97 | $7.97 | 795,683 | — | — |
| 2004-06-03 | $7.54 | $7.54 | 253,729 | — | — |
| 2004-06-02 | $7.52 | $7.52 | 281,778 | — | — |
| 2004-06-01 | $7.66 | $7.66 | 892,887 | — | — |
| 2004-05-28 | $7.53 | $7.53 | 243,090 | — | — |
| 2004-05-27 | $7.59 | $7.59 | 610,787 | — | — |
| 2004-05-26 | $7.49 | $7.49 | 528,575 | — | — |
| 2004-05-25 | $7.48 | $7.48 | 1,307,654 | — | — |
| 2004-05-24 | $7.51 | $7.51 | 547,596 | — | — |
| 2004-05-21 | $7.33 | $7.33 | 978,323 | — | — |
| 2004-05-20 | $7.13 | $7.13 | 1,883,138 | — | — |
| 2004-05-19 | $6.71 | $6.71 | 1,353,596 | — | — |
| 2004-05-18 | $6.36 | $6.36 | 435,401 | — | — |
| 2004-05-17 | $6.43 | $6.43 | 664,305 | — | — |
| 2004-05-14 | $6.74 | $6.74 | 697,190 | — | — |
| 2004-05-13 | $7.02 | $7.02 | 320,304 | — | — |
| 2004-05-12 | $7.20 | $7.20 | 552,110 | — | — |
| 2004-05-11 | $7.30 | $7.30 | 842,592 | — | — |
| 2004-05-10 | $6.81 | $6.81 | 646,896 | — | — |
| 2004-05-07 | $7.20 | $7.20 | 472,477 | — | — |
| 2004-05-06 | $7.29 | $7.29 | 2,003,877 | — | — |
| 2004-05-05 | $7.64 | $7.64 | 1,598,943 | — | — |
| 2004-05-04 | $7.35 | $7.35 | 2,008,230 | — | — |
| 2004-05-03 | $7.25 | $7.25 | 1,400,506 | — | — |
| 2004-04-30 | $6.73 | $6.73 | 1,142,747 | — | — |
| 2004-04-29 | $7.26 | $7.26 | 964,943 | — | — |
| 2004-04-28 | $7.66 | $7.66 | 1,912,960 | — | — |
| 2004-04-27 | $7.99 | $7.99 | 1,195,137 | — | — |
| 2004-04-26 | $8.19 | $8.19 | 251,956 | — | — |
| 2004-04-23 | $8.20 | $8.20 | 541,310 | — | — |
| 2004-04-22 | $8.19 | $8.19 | 617,235 | — | — |
| 2004-04-21 | $8.06 | $8.06 | 854,360 | — | — |
| 2004-04-20 | $8.14 | $8.14 | 477,474 | — | — |
| 2004-04-19 | $8.33 | $8.33 | 804,388 | — | — |
| 2004-04-16 | $8.13 | $8.13 | 887,567 | — | — |
| 2004-04-15 | $8.54 | $8.54 | 476,507 | — | — |
| 2004-04-14 | $8.87 | $8.87 | 502,138 | — | — |
| 2004-04-13 | $8.94 | $8.94 | 365,440 | — | — |
| 2004-04-12 | $9.04 | $9.04 | 681,392 | — | — |
| 2004-04-08 | $8.96 | $8.96 | 1,355,047 | — | — |
| 2004-04-07 | $9.25 | $9.25 | 1,396,476 | — | — |
| 2004-04-06 | $8.78 | $8.78 | 766,345 | — | — |
| 2004-04-05 | $8.91 | $8.91 | 1,374,069 | — | — |
| 2004-04-02 | $8.52 | $8.52 | 1,119,856 | — | — |
| 2004-04-01 | $8.49 | $8.49 | 1,448,543 | — | — |
| 2004-03-31 | $8.54 | $8.54 | 1,548,326 | — | — |
| 2004-03-30 | $8.46 | $8.46 | 7,081,194 | — | — |
| 2004-03-29 | $8.24 | $8.24 | 1,781,582 | — | — |
| 2004-03-26 | $8.67 | $8.67 | 602,727 | — | — |
| 2004-03-25 | $8.60 | $8.60 | 257,436 | — | — |
| 2004-03-24 | $8.57 | $8.57 | 183,446 | — | — |
| 2004-03-23 | $8.49 | $8.49 | 372,372 | — | — |
| 2004-03-22 | $8.50 | $8.50 | 281,939 | — | — |
| 2004-03-19 | $8.90 | $8.90 | 203,434 | — | — |
| 2004-03-18 | $8.98 | $8.98 | 338,842 | — | — |
| 2004-03-17 | $9.02 | $9.02 | 337,069 | — | — |
| 2004-03-16 | $8.78 | $8.78 | 629,164 | — | — |
| 2004-03-15 | $9.03 | $9.03 | 650,926 | — | — |
| 2004-03-12 | $9.27 | $9.27 | 188,120 | — | — |
| 2004-03-11 | $9.14 | $9.14 | 428,792 | — | — |
| 2004-03-10 | $8.96 | $8.96 | 489,403 | — | — |
| 2004-03-09 | $8.96 | $8.96 | 629,808 | — | — |
| 2004-03-08 | $8.75 | $8.75 | 2,614,664 | — | — |
| 2004-03-05 | $9.18 | $9.18 | 538,569 | — | — |
| 2004-03-04 | $9.26 | $9.26 | 407,030 | — | — |
| 2004-03-03 | $9.44 | $9.44 | 415,251 | — | — |
| 2004-03-02 | $9.39 | $9.39 | 520,031 | — | — |
| 2004-03-01 | $9.43 | $9.43 | 275,168 | — | — |
| 2004-02-27 | $9.34 | $9.34 | 1,023,298 | — | — |
| 2004-02-26 | $9.17 | $9.17 | 815,350 | — | — |
| 2004-02-25 | $9.10 | $9.10 | 836,467 | — | — |
| 2004-02-24 | $9.34 | $9.34 | 1,043,931 | — | — |
| 2004-02-23 | $9.71 | $9.71 | 405,740 | — | — |
| 2004-02-20 | $9.99 | $9.99 | 803,582 | — | — |
| 2004-02-19 | $9.85 | $9.85 | 801,003 | — | — |
| 2004-02-18 | $10.47 | $10.47 | 1,528,015 | — | — |
| 2004-02-17 | $11.01 | $11.01 | 315,307 | — | — |
| 2004-02-13 | $11.18 | $11.18 | 659,630 | — | — |
| 2004-02-12 | $11.04 | $11.04 | 4,012,107 | — | — |
| 2004-02-11 | $10.88 | $10.88 | 1,065,693 | — | — |
| 2004-02-10 | $10.36 | $10.36 | 173,612 | — | — |
| 2004-02-09 | $10.25 | $10.25 | 399,454 | — | — |
| 2004-02-06 | $10.52 | $10.52 | 575,000 | — | — |
| 2004-02-05 | $10.39 | $10.39 | 345,290 | — | — |
| 2004-02-04 | $10.27 | $10.27 | 514,228 | — | — |
| 2004-02-03 | $10.65 | $10.65 | 602,888 | — | — |
| 2004-02-02 | $10.32 | $10.32 | 482,310 | — | — |
| 2004-01-30 | $10.47 | $10.47 | 462,644 | — | — |
| 2004-01-29 | $10.87 | $10.87 | 614,011 | — | — |
| 2004-01-28 | $10.76 | $10.76 | 1,285,892 | — | — |
| 2004-01-27 | $10.87 | $10.87 | 2,529,550 | — | — |
| 2004-01-26 | $11.62 | $11.62 | 539,859 | — | — |
| 2004-01-23 | $11.33 | $11.33 | 452,650 | — | — |
| 2004-01-22 | $11.24 | $11.24 | 1,755,790 | — | — |
| 2004-01-21 | $11.74 | $11.74 | 1,331,028 | — | — |
| 2004-01-20 | $12.41 | $12.41 | 1,875,240 | — | — |
| 2004-01-16 | $12.00 | $12.00 | 2,354,648 | — | — |
| 2004-01-15 | $10.73 | $10.73 | 572,099 | — | — |
| 2004-01-14 | $10.58 | $10.58 | 532,444 | — | — |
| 2004-01-13 | $10.94 | $10.94 | 783,110 | — | — |
| 2004-01-12 | $10.86 | $10.86 | 917,550 | — | — |
| 2004-01-09 | $10.00 | $10.00 | 688,324 | — | — |
| 2004-01-08 | $10.12 | $10.12 | 1,235,759 | — | — |
| 2004-01-07 | $10.10 | $10.10 | 1,582,984 | — | — |
| 2004-01-06 | $9.31 | $9.31 | 565,006 | — | — |
| 2004-01-05 | $9.57 | $9.57 | 335,135 | — | — |
| 2004-01-02 | $9.43 | $9.43 | 526,318 | — | — |