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
- 1994-11-07 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 | $11.15 | $13.74 | 77,400 | — | — |
| 2004-12-30 | $11.11 | $13.69 | 18,900 | — | — |
| 2004-12-29 | $11.09 | $13.66 | 13,500 | — | — |
| 2004-12-28 | $11.21 | $13.82 | 31,725 | — | — |
| 2004-12-27 | $10.92 | $13.45 | 56,475 | — | — |
| 2004-12-23 | $11.12 | $13.70 | 34,425 | — | — |
| 2004-12-22 | $11.14 | $13.72 | 42,975 | — | — |
| 2004-12-21 | $11.12 | $13.70 | 35,325 | — | — |
| 2004-12-20 | $11.00 | $13.55 | 42,300 | — | — |
| 2004-12-17 | $10.94 | $13.48 | 75,150 | — | — |
| 2004-12-16 | $11.28 | $13.90 | 110,250 | — | — |
| 2004-12-15 | $11.18 | $13.78 | 51,525 | — | — |
| 2004-12-14 | $11.33 | $13.96 | 39,825 | — | — |
| 2004-12-13 | $11.26 | $13.88 | 73,350 | — | — |
| 2004-12-10 | $11.26 | $13.88 | 43,425 | — | — |
| 2004-12-09 | $11.17 | $13.77 | 123,300 | — | — |
| 2004-12-08 | $11.34 | $13.97 | 68,625 | — | — |
| 2004-12-07 | $11.24 | $13.86 | 90,675 | — | — |
| 2004-12-06 | $11.33 | $13.97 | 80,100 | — | — |
| 2004-12-03 | $11.52 | $14.20 | 63,900 | — | — |
| 2004-12-02 | $11.69 | $14.40 | 46,575 | — | — |
| 2004-12-01 | $11.62 | $14.32 | 78,300 | — | — |
| 2004-11-30 | $11.50 | $14.17 | 44,550 | — | — |
| 2004-11-29 | $11.42 | $14.08 | 126,000 | — | — |
| 2004-11-26 | $11.28 | $13.91 | 9,225 | — | — |
| 2004-11-24 | $11.25 | $13.86 | 47,250 | — | — |
| 2004-11-23 | $11.45 | $14.11 | 50,175 | — | — |
| 2004-11-22 | $11.28 | $13.91 | 48,375 | — | — |
| 2004-11-19 | $11.03 | $13.59 | 53,100 | — | — |
| 2004-11-18 | $11.16 | $13.75 | 66,600 | — | — |
| 2004-11-17 | $11.23 | $13.84 | 91,575 | — | — |
| 2004-11-16 | $11.20 | $13.81 | 89,550 | — | — |
| 2004-11-15 | $11.11 | $13.69 | 102,375 | — | — |
| 2004-11-12 | $11.07 | $13.64 | 96,075 | — | — |
| 2004-11-11 | $11.11 | $13.69 | 37,575 | — | — |
| 2004-11-10 | $10.95 | $13.49 | 70,200 | — | — |
| 2004-11-09 | $10.79 | $13.30 | 29,250 | — | — |
| 2004-11-08 | $10.76 | $13.25 | 74,025 | — | — |
| 2004-11-05 | $10.84 | $13.36 | 88,200 | — | — |
| 2004-11-04 | $10.90 | $13.43 | 57,825 | — | — |
| 2004-11-03 | $10.75 | $13.25 | 71,100 | — | — |
| 2004-11-02 | $10.62 | $13.09 | 100,575 | — | — |
| 2004-11-01 | $10.65 | $13.12 | 133,875 | — | — |
| 2004-10-29 | $10.58 | $13.03 | 89,325 | — | — |
| 2004-10-28 | $10.60 | $13.06 | 54,000 | — | — |
| 2004-10-27 | $10.58 | $12.97 | 79,650 | — | — |
| 2004-10-26 | $10.27 | $12.59 | 82,350 | — | — |
| 2004-10-25 | $10.24 | $12.56 | 78,975 | — | — |
| 2004-10-22 | $10.00 | $12.26 | 155,250 | — | — |
| 2004-10-21 | $9.93 | $12.18 | 30,375 | — | — |
| 2004-10-20 | $10.08 | $12.35 | 64,575 | — | — |
| 2004-10-19 | $9.81 | $12.03 | 76,725 | — | — |
| 2004-10-18 | $10.10 | $12.38 | 45,675 | — | — |
| 2004-10-15 | $9.97 | $12.22 | 56,475 | — | — |
| 2004-10-14 | $9.78 | $11.99 | 57,375 | — | — |
| 2004-10-13 | $9.84 | $12.07 | 48,600 | — | — |
| 2004-10-12 | $10.01 | $12.28 | 42,075 | — | — |
| 2004-10-11 | $10.06 | $12.33 | 45,225 | — | — |
| 2004-10-08 | $10.04 | $12.31 | 55,575 | — | — |
| 2004-10-07 | $10.11 | $12.40 | 46,575 | — | — |
| 2004-10-06 | $10.31 | $12.64 | 28,800 | — | — |
| 2004-10-05 | $10.17 | $12.47 | 45,450 | — | — |
| 2004-10-04 | $10.20 | $12.50 | 107,775 | — | — |
| 2004-10-01 | $10.28 | $12.60 | 57,600 | — | — |
| 2004-09-30 | $10.08 | $12.35 | 94,275 | — | — |
| 2004-09-29 | $10.02 | $12.28 | 61,425 | — | — |
| 2004-09-28 | $10.07 | $12.35 | 84,825 | — | — |
| 2004-09-27 | $9.78 | $11.99 | 104,175 | — | — |
| 2004-09-24 | $10.02 | $12.28 | 95,400 | — | — |
| 2004-09-23 | $9.76 | $11.97 | 38,700 | — | — |
| 2004-09-22 | $9.80 | $12.01 | 72,900 | — | — |
| 2004-09-21 | $9.98 | $12.23 | 78,300 | — | — |
| 2004-09-20 | $9.80 | $12.01 | 40,950 | — | — |
| 2004-09-17 | $9.84 | $12.07 | 152,775 | — | — |
| 2004-09-16 | $10.00 | $12.26 | 48,375 | — | — |
| 2004-09-15 | $9.82 | $12.04 | 96,075 | — | — |
| 2004-09-14 | $9.77 | $11.98 | 76,500 | — | — |
| 2004-09-13 | $9.75 | $11.95 | 49,275 | — | — |
| 2004-09-10 | $9.47 | $11.61 | 179,100 | — | — |
| 2004-09-09 | $9.88 | $12.11 | 75,825 | — | — |
| 2004-09-08 | $9.68 | $11.86 | 61,875 | — | — |
| 2004-09-07 | $9.82 | $12.04 | 41,625 | — | — |
| 2004-09-03 | $9.74 | $11.94 | 36,450 | — | — |
| 2004-09-02 | $9.69 | $11.88 | 60,075 | — | — |
| 2004-09-01 | $9.51 | $11.66 | 156,150 | — | — |
| 2004-08-31 | $9.54 | $11.69 | 55,800 | — | — |
| 2004-08-30 | $9.48 | $11.62 | 32,175 | — | — |
| 2004-08-27 | $9.64 | $11.81 | 76,500 | — | — |
| 2004-08-26 | $9.65 | $11.83 | 61,650 | — | — |
| 2004-08-25 | $9.73 | $11.93 | 70,650 | — | — |
| 2004-08-24 | $9.67 | $11.85 | 46,575 | — | — |
| 2004-08-23 | $9.61 | $11.79 | 42,525 | — | — |
| 2004-08-20 | $9.73 | $11.93 | 46,350 | — | — |
| 2004-08-19 | $9.67 | $11.85 | 85,950 | — | — |
| 2004-08-18 | $9.71 | $11.91 | 112,050 | — | — |
| 2004-08-17 | $9.45 | $11.58 | 39,825 | — | — |
| 2004-08-16 | $9.51 | $11.66 | 61,650 | — | — |
| 2004-08-13 | $9.20 | $11.29 | 77,850 | — | — |
| 2004-08-12 | $9.16 | $11.23 | 73,800 | — | — |
| 2004-08-11 | $9.28 | $11.37 | 60,525 | — | — |
| 2004-08-10 | $9.33 | $11.44 | 56,250 | — | — |
| 2004-08-09 | $9.12 | $11.19 | 57,375 | — | — |
| 2004-08-06 | $9.16 | $11.23 | 95,625 | — | — |
| 2004-08-05 | $9.25 | $11.34 | 58,500 | — | — |
| 2004-08-04 | $9.40 | $11.53 | 78,750 | — | — |
| 2004-08-03 | $9.49 | $11.63 | 104,850 | — | — |
| 2004-08-02 | $9.46 | $11.60 | 104,850 | — | — |
| 2004-07-30 | $9.31 | $11.41 | 111,150 | — | — |
| 2004-07-29 | $9.50 | $11.64 | 77,850 | — | — |
| 2004-07-28 | $9.23 | $11.25 | 359,325 | — | — |
| 2004-07-27 | $9.32 | $11.37 | 163,350 | — | — |
| 2004-07-26 | $9.18 | $11.19 | 124,200 | — | — |
| 2004-07-23 | $9.13 | $11.13 | 149,625 | — | — |
| 2004-07-22 | $9.51 | $11.59 | 110,925 | — | — |
| 2004-07-21 | $9.83 | $11.98 | 77,400 | — | — |
| 2004-07-20 | $10.20 | $12.43 | 78,975 | — | — |
| 2004-07-19 | $10.12 | $12.33 | 110,025 | — | — |
| 2004-07-16 | $9.84 | $12.00 | 95,400 | — | — |
| 2004-07-15 | $9.98 | $12.17 | 64,350 | — | — |
| 2004-07-14 | $9.95 | $12.12 | 45,675 | — | — |
| 2004-07-13 | $10.01 | $12.21 | 52,650 | — | — |
| 2004-07-12 | $9.89 | $12.05 | 80,550 | — | — |
| 2004-07-09 | $9.85 | $12.01 | 46,350 | — | — |
| 2004-07-08 | $9.80 | $11.95 | 111,150 | — | — |
| 2004-07-07 | $10.05 | $12.25 | 46,125 | — | — |
| 2004-07-06 | $10.02 | $12.21 | 109,125 | — | — |
| 2004-07-02 | $10.18 | $12.41 | 65,925 | — | — |
| 2004-07-01 | $10.04 | $12.24 | 91,800 | — | — |
| 2004-06-30 | $10.18 | $12.41 | 55,800 | — | — |
| 2004-06-29 | $10.25 | $12.50 | 109,350 | — | — |
| 2004-06-28 | $10.28 | $12.54 | 193,950 | — | — |
| 2004-06-25 | $10.22 | $12.46 | 907,425 | — | — |
| 2004-06-24 | $10.05 | $12.25 | 82,350 | — | — |
| 2004-06-23 | $10.00 | $12.18 | 98,775 | — | — |
| 2004-06-22 | $10.05 | $12.25 | 92,475 | — | — |
| 2004-06-21 | $9.92 | $12.09 | 181,350 | — | — |
| 2004-06-18 | $9.81 | $11.96 | 141,975 | — | — |
| 2004-06-17 | $9.85 | $12.01 | 85,050 | — | — |
| 2004-06-16 | $9.88 | $12.04 | 119,475 | — | — |
| 2004-06-15 | $9.91 | $12.08 | 182,025 | — | — |
| 2004-06-14 | $9.87 | $12.03 | 117,225 | — | — |
| 2004-06-10 | $9.85 | $12.01 | 75,825 | — | — |
| 2004-06-09 | $9.85 | $12.01 | 30,375 | — | — |
| 2004-06-08 | $10.00 | $12.19 | 33,075 | — | — |
| 2004-06-07 | $9.96 | $12.14 | 111,825 | — | — |
| 2004-06-04 | $9.87 | $12.03 | 48,825 | — | — |
| 2004-06-03 | $9.86 | $12.02 | 66,150 | — | — |
| 2004-06-02 | $10.00 | $12.18 | 18,675 | — | — |
| 2004-06-01 | $9.96 | $12.14 | 98,100 | — | — |
| 2004-05-28 | $9.88 | $12.05 | 303,075 | — | — |
| 2004-05-27 | $9.48 | $11.55 | 77,850 | — | — |
| 2004-05-26 | $9.52 | $11.60 | 85,050 | — | — |
| 2004-05-25 | $9.37 | $11.43 | 92,025 | — | — |
| 2004-05-24 | $9.18 | $11.19 | 51,975 | — | — |
| 2004-05-21 | $9.12 | $11.11 | 89,550 | — | — |
| 2004-05-20 | $8.99 | $10.96 | 37,575 | — | — |
| 2004-05-19 | $8.97 | $10.93 | 50,625 | — | — |
| 2004-05-18 | $9.10 | $11.10 | 49,950 | — | — |
| 2004-05-17 | $9.01 | $10.98 | 127,125 | — | — |
| 2004-05-14 | $9.30 | $11.34 | 123,750 | — | — |
| 2004-05-13 | $9.28 | $11.32 | 47,025 | — | — |
| 2004-05-12 | $9.33 | $11.37 | 135,225 | — | — |
| 2004-05-11 | $9.16 | $11.17 | 94,500 | — | — |
| 2004-05-10 | $9.31 | $11.35 | 143,550 | — | — |
| 2004-05-07 | $9.16 | $11.16 | 68,850 | — | — |
| 2004-05-06 | $9.30 | $11.33 | 133,200 | — | — |
| 2004-05-05 | $9.57 | $11.66 | 49,275 | — | — |
| 2004-05-04 | $9.63 | $11.74 | 163,350 | — | — |
| 2004-05-03 | $9.52 | $11.60 | 220,050 | — | — |
| 2004-04-30 | $9.17 | $11.18 | 60,075 | — | — |
| 2004-04-29 | $9.40 | $11.46 | 188,775 | — | — |
| 2004-04-28 | $9.15 | $11.15 | 106,650 | — | — |
| 2004-04-27 | $9.23 | $11.19 | 184,275 | — | — |
| 2004-04-26 | $9.32 | $11.31 | 342,900 | — | — |
| 2004-04-23 | $9.76 | $11.84 | 110,700 | — | — |
| 2004-04-22 | $9.98 | $12.10 | 63,675 | — | — |
| 2004-04-21 | $9.95 | $12.07 | 32,400 | — | — |
| 2004-04-20 | $9.99 | $12.12 | 73,575 | — | — |
| 2004-04-19 | $10.08 | $12.23 | 45,900 | — | — |
| 2004-04-16 | $10.09 | $12.24 | 121,275 | — | — |
| 2004-04-15 | $9.85 | $11.95 | 213,975 | — | — |
| 2004-04-14 | $9.91 | $12.02 | 203,175 | — | — |
| 2004-04-13 | $10.58 | $12.83 | 167,175 | — | — |
| 2004-04-12 | $10.79 | $13.09 | 36,900 | — | — |
| 2004-04-08 | $10.89 | $13.21 | 137,025 | — | — |
| 2004-04-07 | $10.89 | $13.21 | 199,125 | — | — |
| 2004-04-06 | $11.14 | $13.52 | 56,475 | — | — |
| 2004-04-05 | $11.23 | $13.62 | 186,750 | — | — |
| 2004-04-02 | $11.29 | $13.69 | 64,125 | — | — |
| 2004-04-01 | $11.24 | $13.63 | 76,725 | — | — |
| 2004-03-31 | $11.31 | $13.72 | 61,650 | — | — |
| 2004-03-30 | $11.04 | $13.39 | 45,450 | — | — |
| 2004-03-29 | $11.07 | $13.43 | 47,250 | — | — |
| 2004-03-26 | $11.04 | $13.40 | 108,225 | — | — |
| 2004-03-25 | $11.11 | $13.48 | 51,975 | — | — |
| 2004-03-24 | $10.83 | $13.14 | 85,050 | — | — |
| 2004-03-23 | $11.00 | $13.34 | 165,150 | — | — |
| 2004-03-22 | $10.90 | $13.22 | 72,450 | — | — |
| 2004-03-19 | $11.13 | $13.50 | 42,300 | — | — |
| 2004-03-18 | $11.19 | $13.58 | 57,825 | — | — |
| 2004-03-17 | $11.38 | $13.80 | 50,175 | — | — |
| 2004-03-16 | $11.40 | $13.83 | 112,950 | — | — |
| 2004-03-15 | $11.23 | $13.62 | 57,825 | — | — |
| 2004-03-12 | $11.52 | $13.97 | 68,625 | — | — |
| 2004-03-11 | $11.28 | $13.68 | 141,300 | — | — |
| 2004-03-10 | $11.27 | $13.67 | 58,500 | — | — |
| 2004-03-09 | $11.33 | $13.75 | 131,625 | — | — |
| 2004-03-08 | $11.32 | $13.73 | 60,075 | — | — |
| 2004-03-05 | $11.29 | $13.70 | 85,275 | — | — |
| 2004-03-04 | $11.39 | $13.82 | 38,925 | — | — |
| 2004-03-03 | $11.35 | $13.77 | 77,625 | — | — |
| 2004-03-02 | $11.20 | $13.59 | 52,425 | — | — |
| 2004-03-01 | $11.22 | $13.61 | 98,325 | — | — |
| 2004-02-27 | $11.26 | $13.66 | 100,800 | — | — |
| 2004-02-26 | $11.15 | $13.52 | 102,825 | — | — |
| 2004-02-25 | $11.23 | $13.62 | 63,900 | — | — |
| 2004-02-24 | $11.15 | $13.53 | 111,375 | — | — |
| 2004-02-23 | $11.11 | $13.48 | 182,250 | — | — |
| 2004-02-20 | $11.45 | $13.89 | 106,650 | — | — |
| 2004-02-19 | $11.49 | $13.94 | 66,150 | — | — |
| 2004-02-18 | $11.60 | $14.07 | 124,200 | — | — |
| 2004-02-17 | $11.65 | $14.14 | 378,675 | — | — |
| 2004-02-13 | $11.69 | $14.18 | 214,650 | — | — |
| 2004-02-12 | $11.58 | $14.05 | 226,350 | — | — |
| 2004-02-11 | $11.73 | $14.23 | 341,775 | — | — |
| 2004-02-10 | $11.14 | $13.51 | 174,825 | — | — |
| 2004-02-09 | $10.95 | $13.28 | 166,275 | — | — |
| 2004-02-06 | $10.73 | $13.02 | 189,900 | — | — |
| 2004-02-05 | $10.44 | $12.67 | 119,925 | — | — |
| 2004-02-04 | $10.18 | $12.35 | 204,075 | — | — |
| 2004-02-03 | $10.09 | $12.24 | 79,650 | — | — |
| 2004-02-02 | $10.07 | $12.21 | 99,450 | — | — |
| 2004-01-30 | $9.99 | $12.12 | 66,600 | — | — |
| 2004-01-29 | $9.97 | $12.09 | 51,975 | — | — |
| 2004-01-28 | $9.90 | $12.01 | 135,000 | — | — |
| 2004-01-27 | $10.22 | $12.35 | 395,325 | — | — |
| 2004-01-26 | $9.91 | $11.97 | 125,550 | — | — |
| 2004-01-23 | $9.72 | $11.73 | 113,400 | — | — |
| 2004-01-22 | $9.30 | $11.24 | 48,150 | — | — |
| 2004-01-21 | $9.33 | $11.27 | 189,450 | — | — |
| 2004-01-20 | $9.31 | $11.25 | 181,800 | — | — |
| 2004-01-16 | $9.09 | $10.98 | 109,125 | — | — |
| 2004-01-15 | $9.26 | $11.18 | 48,150 | — | — |
| 2004-01-14 | $9.13 | $11.03 | 49,050 | — | — |
| 2004-01-13 | $9.09 | $10.98 | 47,700 | — | — |
| 2004-01-12 | $9.08 | $10.97 | 116,775 | — | — |
| 2004-01-09 | $9.08 | $10.96 | 56,475 | — | — |
| 2004-01-08 | $9.16 | $11.06 | 56,475 | — | — |
| 2004-01-07 | $9.07 | $10.95 | 92,700 | — | — |
| 2004-01-06 | $9.11 | $11.00 | 123,750 | — | — |
| 2004-01-05 | $9.31 | $11.24 | 117,675 | — | — |
| 2004-01-02 | $9.33 | $11.27 | 137,925 | — | — |