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
- 2003-11-25 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 | $9.22 | $9.22 | 25,600 | — | — |
| 2004-12-30 | $9.11 | $9.11 | 32,800 | — | — |
| 2004-12-29 | $9.03 | $9.03 | 45,300 | — | — |
| 2004-12-28 | $8.90 | $8.90 | 17,500 | — | — |
| 2004-12-27 | $8.75 | $8.75 | 15,200 | — | — |
| 2004-12-23 | $8.60 | $8.60 | 40,900 | — | — |
| 2004-12-22 | $8.51 | $8.51 | 62,200 | — | — |
| 2004-12-21 | $8.55 | $8.55 | 15,300 | — | — |
| 2004-12-20 | $8.60 | $8.60 | 28,600 | — | — |
| 2004-12-17 | $8.69 | $8.69 | 21,600 | — | — |
| 2004-12-16 | $8.66 | $8.66 | 12,300 | — | — |
| 2004-12-15 | $8.63 | $8.63 | 42,400 | — | — |
| 2004-12-14 | $8.60 | $8.60 | 43,300 | — | — |
| 2004-12-13 | $8.65 | $8.65 | 82,800 | — | — |
| 2004-12-10 | $8.41 | $8.41 | 43,300 | — | — |
| 2004-12-09 | $7.90 | $7.90 | 19,100 | — | — |
| 2004-12-08 | $7.99 | $7.99 | 162,800 | — | — |
| 2004-12-07 | $7.85 | $7.85 | 66,600 | — | — |
| 2004-12-06 | $8.17 | $8.17 | 64,500 | — | — |
| 2004-12-03 | $8.25 | $8.25 | 4,300 | — | — |
| 2004-12-02 | $8.40 | $8.40 | 15,400 | — | — |
| 2004-12-01 | $8.17 | $8.17 | 166,700 | — | — |
| 2004-11-30 | $8.35 | $8.35 | 16,200 | — | — |
| 2004-11-29 | $8.42 | $8.42 | 41,800 | — | — |
| 2004-11-26 | $8.39 | $8.39 | 8,500 | — | — |
| 2004-11-24 | $8.33 | $8.33 | 13,200 | — | — |
| 2004-11-23 | $8.40 | $8.40 | 25,200 | — | — |
| 2004-11-22 | $8.39 | $8.39 | 10,600 | — | — |
| 2004-11-19 | $8.20 | $8.20 | 12,800 | — | — |
| 2004-11-18 | $8.13 | $8.13 | 138,400 | — | — |
| 2004-11-17 | $8.28 | $8.28 | 60,600 | — | — |
| 2004-11-16 | $8.20 | $8.20 | 54,900 | — | — |
| 2004-11-15 | $8.20 | $8.20 | 52,700 | — | — |
| 2004-11-12 | $8.20 | $8.20 | 32,700 | — | — |
| 2004-11-11 | $7.98 | $7.98 | 19,300 | — | — |
| 2004-11-10 | $8.00 | $8.00 | 84,100 | — | — |
| 2004-11-09 | $7.75 | $7.75 | 70,900 | — | — |
| 2004-11-08 | $7.25 | $7.25 | 51,200 | — | — |
| 2004-11-05 | $7.17 | $7.17 | 52,200 | — | — |
| 2004-11-04 | $7.16 | $7.16 | 299,500 | — | — |
| 2004-11-03 | $7.54 | $7.54 | 236,400 | — | — |
| 2004-11-02 | $7.20 | $7.20 | 25,500 | — | — |
| 2004-11-01 | $7.14 | $7.14 | 18,800 | — | — |
| 2004-10-29 | $7.29 | $7.29 | 177,900 | — | — |
| 2004-10-28 | $7.25 | $7.25 | 142,300 | — | — |
| 2004-10-27 | $7.20 | $7.20 | 159,500 | — | — |
| 2004-10-26 | $7.20 | $7.20 | 15,700 | — | — |
| 2004-10-25 | $7.00 | $7.00 | 68,200 | — | — |
| 2004-10-22 | $7.05 | $7.05 | 48,900 | — | — |
| 2004-10-21 | $7.15 | $7.15 | 229,200 | — | — |
| 2004-10-20 | $7.02 | $7.02 | 45,000 | — | — |
| 2004-10-19 | $6.93 | $6.93 | 39,000 | — | — |
| 2004-10-18 | $6.93 | $6.93 | 23,400 | — | — |
| 2004-10-15 | $6.63 | $6.63 | 40,500 | — | — |
| 2004-10-14 | $6.59 | $6.59 | 52,300 | — | — |
| 2004-10-13 | $6.87 | $6.87 | 68,200 | — | — |
| 2004-10-12 | $7.00 | $7.00 | 60,300 | — | — |
| 2004-10-11 | $6.91 | $6.91 | 30,300 | — | — |
| 2004-10-08 | $6.65 | $6.65 | 466,800 | — | — |
| 2004-10-07 | $6.85 | $6.85 | 264,300 | — | — |
| 2004-10-06 | $6.93 | $6.93 | 393,000 | — | — |
| 2004-10-05 | $7.40 | $7.40 | 268,200 | — | — |
| 2004-10-04 | $8.65 | $8.65 | 11,000 | — | — |
| 2004-10-01 | $8.70 | $8.70 | 36,100 | — | — |
| 2004-09-30 | $8.52 | $8.52 | 77,900 | — | — |
| 2004-09-29 | $8.48 | $8.48 | 7,700 | — | — |
| 2004-09-28 | $8.62 | $8.62 | 7,000 | — | — |
| 2004-09-27 | $8.54 | $8.54 | 48,700 | — | — |
| 2004-09-24 | $8.68 | $8.68 | 22,900 | — | — |
| 2004-09-23 | $8.57 | $8.57 | 18,000 | — | — |
| 2004-09-22 | $9.21 | $9.21 | 41,300 | — | — |
| 2004-09-21 | $9.18 | $9.18 | 14,400 | — | — |
| 2004-09-20 | $9.02 | $9.02 | 115,100 | — | — |
| 2004-09-17 | $9.05 | $9.05 | 60,400 | — | — |
| 2004-09-16 | $8.95 | $8.95 | 217,800 | — | — |
| 2004-09-15 | $8.66 | $8.66 | 101,500 | — | — |
| 2004-09-14 | $8.40 | $8.40 | 18,300 | — | — |
| 2004-09-13 | $8.46 | $8.46 | 48,400 | — | — |
| 2004-09-10 | $8.35 | $8.35 | 46,400 | — | — |
| 2004-09-09 | $8.43 | $8.43 | 45,900 | — | — |
| 2004-09-08 | $8.24 | $8.24 | 28,900 | — | — |
| 2004-09-07 | $8.47 | $8.47 | 54,600 | — | — |
| 2004-09-03 | $8.52 | $8.52 | 16,800 | — | — |
| 2004-09-02 | $8.47 | $8.47 | 37,400 | — | — |
| 2004-09-01 | $8.32 | $8.32 | 75,300 | — | — |
| 2004-08-31 | $8.09 | $8.09 | 35,000 | — | — |
| 2004-08-30 | $8.01 | $8.01 | 30,000 | — | — |
| 2004-08-27 | $8.35 | $8.35 | 29,600 | — | — |
| 2004-08-26 | $8.72 | $8.72 | 32,700 | — | — |
| 2004-08-25 | $8.88 | $8.88 | 64,600 | — | — |
| 2004-08-24 | $8.80 | $8.80 | 38,100 | — | — |
| 2004-08-23 | $8.44 | $8.44 | 34,400 | — | — |
| 2004-08-20 | $8.53 | $8.53 | 11,400 | — | — |
| 2004-08-19 | $8.50 | $8.50 | 17,000 | — | — |
| 2004-08-18 | $8.59 | $8.59 | 53,200 | — | — |
| 2004-08-17 | $7.99 | $7.99 | 140,300 | — | — |
| 2004-08-16 | $8.10 | $8.10 | 52,900 | — | — |
| 2004-08-13 | $7.98 | $7.98 | 145,300 | — | — |
| 2004-08-12 | $8.22 | $8.22 | 214,400 | — | — |
| 2004-08-11 | $8.51 | $8.51 | 71,000 | — | — |
| 2004-08-10 | $8.56 | $8.56 | 193,800 | — | — |
| 2004-08-09 | $8.59 | $8.59 | 28,500 | — | — |
| 2004-08-06 | $8.51 | $8.51 | 17,000 | — | — |
| 2004-08-05 | $8.44 | $8.44 | 135,600 | — | — |
| 2004-08-04 | $9.00 | $9.00 | 271,600 | — | — |
| 2004-08-03 | $9.25 | $9.25 | 34,800 | — | — |
| 2004-08-02 | $9.70 | $9.70 | 43,700 | — | — |
| 2004-07-30 | $9.82 | $9.82 | 44,300 | — | — |
| 2004-07-29 | $10.00 | $10.00 | 29,700 | — | — |
| 2004-07-28 | $10.00 | $10.00 | 34,700 | — | — |
| 2004-07-27 | $10.18 | $10.18 | 42,400 | — | — |
| 2004-07-26 | $10.35 | $10.35 | 32,000 | — | — |
| 2004-07-23 | $10.56 | $10.56 | 42,000 | — | — |
| 2004-07-22 | $10.51 | $10.51 | 37,900 | — | — |
| 2004-07-21 | $10.65 | $10.65 | 21,700 | — | — |
| 2004-07-20 | $10.64 | $10.64 | 79,900 | — | — |
| 2004-07-19 | $10.69 | $10.69 | 28,500 | — | — |
| 2004-07-16 | $10.67 | $10.67 | 19,200 | — | — |
| 2004-07-15 | $10.66 | $10.66 | 30,000 | — | — |
| 2004-07-14 | $10.61 | $10.61 | 18,200 | — | — |
| 2004-07-13 | $10.81 | $10.81 | 15,100 | — | — |
| 2004-07-12 | $10.81 | $10.81 | 33,600 | — | — |
| 2004-07-09 | $10.77 | $10.77 | 15,800 | — | — |
| 2004-07-08 | $10.67 | $10.67 | 47,500 | — | — |
| 2004-07-07 | $10.78 | $10.78 | 25,500 | — | — |
| 2004-07-06 | $10.83 | $10.83 | 57,400 | — | — |
| 2004-07-02 | $10.99 | $10.99 | 68,700 | — | — |
| 2004-07-01 | $10.81 | $10.81 | 116,500 | — | — |
| 2004-06-30 | $11.10 | $11.10 | 39,800 | — | — |
| 2004-06-29 | $10.77 | $10.77 | 45,700 | — | — |
| 2004-06-28 | $10.71 | $10.71 | 182,900 | — | — |
| 2004-06-25 | $10.86 | $10.86 | 624,500 | — | — |
| 2004-06-24 | $11.44 | $11.44 | 16,100 | — | — |
| 2004-06-23 | $11.65 | $11.65 | 68,200 | — | — |
| 2004-06-22 | $11.19 | $11.19 | 58,600 | — | — |
| 2004-06-21 | $10.91 | $10.91 | 23,700 | — | — |
| 2004-06-18 | $11.04 | $11.04 | 39,200 | — | — |
| 2004-06-17 | $10.73 | $10.73 | 17,700 | — | — |
| 2004-06-16 | $10.78 | $10.78 | 38,500 | — | — |
| 2004-06-15 | $10.80 | $10.80 | 37,500 | — | — |
| 2004-06-14 | $10.84 | $10.84 | 28,900 | — | — |
| 2004-06-10 | $10.75 | $10.75 | 39,500 | — | — |
| 2004-06-09 | $10.94 | $10.94 | 20,400 | — | — |
| 2004-06-08 | $10.80 | $10.80 | 20,700 | — | — |
| 2004-06-07 | $11.17 | $11.17 | 72,800 | — | — |
| 2004-06-04 | $11.15 | $11.15 | 119,000 | — | — |
| 2004-06-03 | $11.09 | $11.09 | 163,800 | — | — |
| 2004-06-02 | $11.43 | $11.43 | 211,800 | — | — |
| 2004-06-01 | $11.48 | $11.48 | 104,400 | — | — |
| 2004-05-28 | $11.69 | $11.69 | 132,300 | — | — |
| 2004-05-27 | $11.34 | $11.34 | 93,300 | — | — |
| 2004-05-26 | $11.23 | $11.23 | 116,700 | — | — |
| 2004-05-25 | $11.25 | $11.25 | 247,500 | — | — |
| 2004-05-24 | $10.61 | $10.61 | 29,300 | — | — |
| 2004-05-21 | $10.59 | $10.59 | 69,600 | — | — |
| 2004-05-20 | $10.32 | $10.32 | 38,800 | — | — |
| 2004-05-19 | $10.32 | $10.32 | 29,100 | — | — |
| 2004-05-18 | $10.45 | $10.45 | 30,600 | — | — |
| 2004-05-17 | $10.30 | $10.30 | 26,000 | — | — |
| 2004-05-14 | $10.51 | $10.51 | 35,200 | — | — |
| 2004-05-13 | $10.95 | $10.95 | 77,600 | — | — |
| 2004-05-12 | $11.04 | $11.04 | 103,900 | — | — |
| 2004-05-11 | $11.00 | $11.00 | 82,600 | — | — |
| 2004-05-10 | $10.90 | $10.90 | 133,700 | — | — |
| 2004-05-07 | $11.30 | $11.30 | 237,100 | — | — |
| 2004-05-06 | $11.93 | $11.93 | 25,100 | — | — |
| 2004-05-05 | $12.01 | $12.01 | 7,000 | — | — |
| 2004-05-04 | $11.81 | $11.81 | 33,800 | — | — |
| 2004-05-03 | $12.12 | $12.12 | 49,500 | — | — |
| 2004-04-30 | $12.31 | $12.31 | 26,900 | — | — |
| 2004-04-29 | $12.21 | $12.21 | 67,700 | — | — |
| 2004-04-28 | $12.00 | $12.00 | 75,600 | — | — |
| 2004-04-27 | $12.33 | $12.33 | 30,800 | — | — |
| 2004-04-26 | $12.17 | $12.17 | 18,600 | — | — |
| 2004-04-23 | $12.25 | $12.25 | 94,100 | — | — |
| 2004-04-22 | $12.50 | $12.50 | 24,000 | — | — |
| 2004-04-21 | $12.40 | $12.40 | 28,600 | — | — |
| 2004-04-20 | $12.36 | $12.36 | 204,400 | — | — |
| 2004-04-19 | $12.61 | $12.61 | 14,400 | — | — |
| 2004-04-16 | $12.50 | $12.50 | 93,800 | — | — |
| 2004-04-15 | $12.27 | $12.27 | 57,900 | — | — |
| 2004-04-14 | $12.42 | $12.42 | 70,000 | — | — |
| 2004-04-13 | $12.24 | $12.24 | 23,300 | — | — |
| 2004-04-12 | $12.11 | $12.11 | 12,900 | — | — |
| 2004-04-08 | $11.87 | $11.87 | 19,700 | — | — |
| 2004-04-07 | $12.01 | $12.01 | 13,800 | — | — |
| 2004-04-06 | $11.98 | $11.98 | 16,200 | — | — |
| 2004-04-05 | $11.88 | $11.88 | 37,900 | — | — |
| 2004-04-02 | $11.70 | $11.70 | 74,100 | — | — |
| 2004-04-01 | $11.78 | $11.78 | 96,500 | — | — |
| 2004-03-31 | $11.69 | $11.69 | 194,400 | — | — |
| 2004-03-30 | $11.20 | $11.20 | 111,500 | — | — |
| 2004-03-29 | $10.89 | $10.89 | 161,800 | — | — |
| 2004-03-26 | $11.00 | $11.00 | 266,200 | — | — |
| 2004-03-25 | $10.70 | $10.70 | 357,100 | — | — |
| 2004-03-24 | $11.71 | $11.71 | 150,200 | — | — |
| 2004-03-23 | $12.09 | $12.09 | 19,400 | — | — |
| 2004-03-22 | $12.29 | $12.29 | 5,100 | — | — |
| 2004-03-19 | $12.45 | $12.45 | 19,300 | — | — |
| 2004-03-18 | $12.40 | $12.40 | 44,000 | — | — |
| 2004-03-17 | $12.50 | $12.50 | 14,100 | — | — |
| 2004-03-16 | $12.43 | $12.43 | 28,800 | — | — |
| 2004-03-15 | $12.35 | $12.35 | 39,500 | — | — |
| 2004-03-12 | $12.72 | $12.72 | 31,200 | — | — |
| 2004-03-11 | $12.75 | $12.75 | 42,500 | — | — |
| 2004-03-10 | $12.95 | $12.95 | 57,500 | — | — |
| 2004-03-09 | $12.86 | $12.86 | 68,300 | — | — |
| 2004-03-08 | $12.99 | $12.99 | 22,900 | — | — |
| 2004-03-05 | $12.86 | $12.86 | 13,100 | — | — |
| 2004-03-04 | $12.95 | $12.95 | 21,700 | — | — |
| 2004-03-03 | $12.98 | $12.98 | 26,000 | — | — |
| 2004-03-02 | $12.80 | $12.80 | 459,000 | — | — |
| 2004-03-01 | $13.00 | $13.00 | 33,300 | — | — |
| 2004-02-27 | $12.86 | $12.86 | 100,600 | — | — |
| 2004-02-26 | $13.10 | $13.10 | 36,000 | — | — |
| 2004-02-25 | $13.05 | $13.05 | 125,000 | — | — |
| 2004-02-24 | $12.83 | $12.83 | 85,200 | — | — |
| 2004-02-23 | $13.32 | $13.32 | 195,200 | — | — |
| 2004-02-20 | $13.40 | $13.40 | 21,400 | — | — |
| 2004-02-19 | $13.40 | $13.40 | 281,000 | — | — |
| 2004-02-18 | $13.39 | $13.39 | 28,200 | — | — |
| 2004-02-17 | $13.50 | $13.50 | 91,700 | — | — |
| 2004-02-13 | $13.50 | $13.50 | 32,700 | — | — |
| 2004-02-12 | $13.65 | $13.65 | 83,400 | — | — |
| 2004-02-11 | $13.60 | $13.60 | 110,300 | — | — |
| 2004-02-10 | $13.21 | $13.21 | 242,900 | — | — |
| 2004-02-09 | $12.77 | $12.77 | 78,500 | — | — |
| 2004-02-06 | $12.79 | $12.79 | 34,200 | — | — |
| 2004-02-05 | $12.73 | $12.73 | 201,000 | — | — |
| 2004-02-04 | $13.00 | $13.00 | 41,600 | — | — |
| 2004-02-03 | $13.25 | $13.25 | 52,500 | — | — |
| 2004-02-02 | $13.38 | $13.38 | 93,600 | — | — |
| 2004-01-30 | $13.42 | $13.42 | 184,600 | — | — |
| 2004-01-29 | $13.50 | $13.50 | 124,100 | — | — |
| 2004-01-28 | $13.50 | $13.50 | 118,700 | — | — |
| 2004-01-27 | $13.71 | $13.71 | 217,900 | — | — |
| 2004-01-26 | $13.65 | $13.65 | 457,300 | — | — |
| 2004-01-23 | $14.15 | $14.15 | 84,300 | — | — |
| 2004-01-22 | $14.25 | $14.25 | 77,200 | — | — |
| 2004-01-21 | $14.24 | $14.24 | 75,300 | — | — |
| 2004-01-20 | $13.99 | $13.99 | 70,600 | — | — |
| 2004-01-16 | $14.07 | $14.07 | 53,700 | — | — |
| 2004-01-15 | $14.17 | $14.17 | 60,500 | — | — |
| 2004-01-14 | $14.43 | $14.43 | 178,200 | — | — |
| 2004-01-13 | $14.15 | $14.15 | 61,500 | — | — |
| 2004-01-12 | $13.88 | $13.88 | 68,300 | — | — |
| 2004-01-09 | $14.10 | $14.10 | 85,900 | — | — |
| 2004-01-08 | $14.10 | $14.10 | 182,400 | — | — |
| 2004-01-07 | $14.40 | $14.40 | 503,800 | — | — |
| 2004-01-06 | $13.75 | $13.75 | 142,800 | — | — |
| 2004-01-05 | $13.90 | $13.90 | 410,600 | — | — |
| 2004-01-02 | $13.75 | $13.75 | 80,700 | — | — |