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
- 1975-10-31 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 | $9.33 | $9.33 | 332,800 | — | — |
| 2004-12-30 | $9.27 | $9.27 | 544,800 | — | — |
| 2004-12-29 | $9.44 | $9.43 | 408,800 | — | — |
| 2004-12-28 | $9.42 | $9.42 | 410,400 | — | — |
| 2004-12-27 | $9.25 | $9.25 | 652,000 | — | — |
| 2004-12-23 | $9.39 | $9.39 | 338,800 | — | — |
| 2004-12-22 | $9.34 | $9.34 | 885,200 | — | — |
| 2004-12-21 | $9.37 | $9.37 | 706,400 | — | — |
| 2004-12-20 | $9.35 | $9.35 | 540,800 | — | — |
| 2004-12-17 | $9.45 | $9.45 | 578,800 | — | — |
| 2004-12-16 | $9.32 | $9.32 | 584,400 | — | — |
| 2004-12-15 | $9.41 | $9.41 | 890,800 | — | — |
| 2004-12-14 | $9.24 | $9.24 | 728,000 | — | — |
| 2004-12-13 | $9.03 | $9.03 | 465,600 | — | — |
| 2004-12-10 | $8.94 | $8.94 | 563,600 | — | — |
| 2004-12-09 | $9.04 | $9.03 | 589,600 | — | — |
| 2004-12-08 | $8.94 | $8.94 | 1,264,800 | — | — |
| 2004-12-07 | $8.80 | $8.80 | 1,491,200 | — | — |
| 2004-12-06 | $9.08 | $9.07 | 957,600 | — | — |
| 2004-12-03 | $8.93 | $8.93 | 812,800 | — | — |
| 2004-12-02 | $8.80 | $8.80 | 1,791,600 | — | — |
| 2004-12-01 | $9.20 | $9.20 | 1,938,000 | — | — |
| 2004-11-30 | $9.60 | $9.60 | 473,200 | — | — |
| 2004-11-29 | $9.65 | $9.65 | 554,400 | — | — |
| 2004-11-26 | $9.63 | $9.63 | 292,400 | — | — |
| 2004-11-24 | $9.61 | $9.61 | 530,800 | — | — |
| 2004-11-23 | $9.57 | $9.57 | 933,600 | — | — |
| 2004-11-22 | $9.47 | $9.47 | 773,200 | — | — |
| 2004-11-19 | $9.37 | $9.37 | 738,800 | — | — |
| 2004-11-18 | $9.38 | $9.37 | 719,200 | — | — |
| 2004-11-17 | $9.28 | $9.28 | 1,037,200 | — | — |
| 2004-11-16 | $8.95 | $8.94 | 584,000 | — | — |
| 2004-11-15 | $8.94 | $8.94 | 1,064,400 | — | — |
| 2004-11-12 | $9.05 | $9.05 | 660,800 | — | — |
| 2004-11-11 | $9.02 | $9.02 | 416,000 | — | — |
| 2004-11-10 | $9.06 | $9.06 | 707,200 | — | — |
| 2004-11-09 | $8.98 | $8.98 | 664,000 | — | — |
| 2004-11-08 | $9.00 | $9.00 | 995,600 | — | — |
| 2004-11-05 | $9.22 | $9.22 | 658,000 | — | — |
| 2004-11-04 | $9.21 | $9.21 | 1,056,000 | — | — |
| 2004-11-03 | $9.27 | $9.27 | 1,199,600 | — | — |
| 2004-11-02 | $8.70 | $8.70 | 1,085,600 | — | — |
| 2004-11-01 | $8.68 | $8.67 | 1,497,200 | — | — |
| 2004-10-29 | $8.89 | $8.89 | 675,600 | — | — |
| 2004-10-28 | $8.99 | $8.98 | 1,068,000 | — | — |
| 2004-10-27 | $9.04 | $9.04 | 846,000 | — | — |
| 2004-10-26 | $9.30 | $9.29 | 356,400 | — | — |
| 2004-10-25 | $9.21 | $9.21 | 500,800 | — | — |
| 2004-10-22 | $9.06 | $9.06 | 604,800 | — | — |
| 2004-10-21 | $9.22 | $9.21 | 418,000 | — | — |
| 2004-10-20 | $9.11 | $9.11 | 517,600 | — | — |
| 2004-10-19 | $8.82 | $8.81 | 595,600 | — | — |
| 2004-10-18 | $8.79 | $8.78 | 633,200 | — | — |
| 2004-10-15 | $9.10 | $9.10 | 505,200 | — | — |
| 2004-10-14 | $9.04 | $9.04 | 671,600 | — | — |
| 2004-10-13 | $8.82 | $8.81 | 1,180,800 | — | — |
| 2004-10-12 | $9.00 | $9.00 | 465,600 | — | — |
| 2004-10-11 | $9.10 | $9.10 | 1,415,200 | — | — |
| 2004-10-08 | $9.47 | $9.46 | 710,000 | — | — |
| 2004-10-07 | $9.46 | $9.45 | 767,200 | — | — |
| 2004-10-06 | $9.70 | $9.70 | 1,753,600 | — | — |
| 2004-10-05 | $9.35 | $9.35 | 1,232,800 | — | — |
| 2004-10-04 | $9.41 | $9.40 | 1,555,200 | — | — |
| 2004-10-01 | $9.69 | $9.69 | 1,249,600 | — | — |
| 2004-09-30 | $9.21 | $9.21 | 458,400 | — | — |
| 2004-09-29 | $9.23 | $9.22 | 800,800 | — | — |
| 2004-09-28 | $9.33 | $9.33 | 1,381,600 | — | — |
| 2004-09-27 | $9.09 | $9.09 | 1,217,200 | — | — |
| 2004-09-24 | $8.90 | $8.90 | 577,600 | — | — |
| 2004-09-23 | $8.67 | $8.67 | 656,400 | — | — |
| 2004-09-22 | $8.66 | $8.66 | 559,200 | — | — |
| 2004-09-21 | $8.73 | $8.72 | 665,600 | — | — |
| 2004-09-20 | $8.60 | $8.60 | 592,800 | — | — |
| 2004-09-17 | $8.71 | $8.71 | 602,000 | — | — |
| 2004-09-16 | $8.62 | $8.61 | 1,668,800 | — | — |
| 2004-09-15 | $8.80 | $8.80 | 1,520,000 | — | — |
| 2004-09-14 | $8.65 | $8.64 | 1,140,400 | — | — |
| 2004-09-13 | $8.56 | $8.56 | 738,800 | — | — |
| 2004-09-10 | $8.47 | $8.47 | 721,600 | — | — |
| 2004-09-09 | $8.46 | $8.45 | 589,600 | — | — |
| 2004-09-08 | $8.25 | $8.25 | 358,000 | — | — |
| 2004-09-07 | $8.27 | $8.27 | 446,000 | — | — |
| 2004-09-03 | $8.30 | $8.30 | 609,600 | — | — |
| 2004-09-02 | $8.20 | $8.19 | 466,400 | — | — |
| 2004-09-01 | $8.17 | $8.17 | 847,200 | — | — |
| 2004-08-31 | $8.01 | $8.01 | 388,800 | — | — |
| 2004-08-30 | $7.83 | $7.83 | 521,200 | — | — |
| 2004-08-27 | $7.90 | $7.90 | 410,400 | — | — |
| 2004-08-26 | $7.83 | $7.83 | 491,600 | — | — |
| 2004-08-25 | $7.80 | $7.80 | 540,400 | — | — |
| 2004-08-24 | $7.75 | $7.75 | 744,800 | — | — |
| 2004-08-23 | $7.78 | $7.77 | 659,600 | — | — |
| 2004-08-20 | $7.95 | $7.94 | 1,421,200 | — | — |
| 2004-08-19 | $7.65 | $7.65 | 829,200 | — | — |
| 2004-08-18 | $7.69 | $7.68 | 1,450,400 | — | — |
| 2004-08-17 | $7.48 | $7.47 | 915,200 | — | — |
| 2004-08-16 | $7.60 | $7.60 | 919,200 | — | — |
| 2004-08-13 | $7.58 | $7.57 | 1,145,600 | — | — |
| 2004-08-12 | $7.58 | $7.58 | 980,000 | — | — |
| 2004-08-11 | $7.97 | $7.97 | 666,000 | — | — |
| 2004-08-10 | $7.91 | $7.91 | 424,400 | — | — |
| 2004-08-09 | $7.87 | $7.86 | 532,800 | — | — |
| 2004-08-06 | $7.88 | $7.87 | 837,600 | — | — |
| 2004-08-05 | $8.11 | $8.11 | 1,044,800 | — | — |
| 2004-08-04 | $8.43 | $8.43 | 670,400 | — | — |
| 2004-08-03 | $8.49 | $8.49 | 314,800 | — | — |
| 2004-08-02 | $8.46 | $8.46 | 583,200 | — | — |
| 2004-07-30 | $8.27 | $8.27 | 409,600 | — | — |
| 2004-07-29 | $8.50 | $8.50 | 484,800 | — | — |
| 2004-07-28 | $8.33 | $8.33 | 430,400 | — | — |
| 2004-07-27 | $8.28 | $8.27 | 354,400 | — | — |
| 2004-07-26 | $8.06 | $8.05 | 378,800 | — | — |
| 2004-07-23 | $8.25 | $8.25 | 276,800 | — | — |
| 2004-07-22 | $8.32 | $8.32 | 652,800 | — | — |
| 2004-07-21 | $8.28 | $8.28 | 501,200 | — | — |
| 2004-07-20 | $8.55 | $8.55 | 346,000 | — | — |
| 2004-07-19 | $8.55 | $8.55 | 340,800 | — | — |
| 2004-07-16 | $8.64 | $8.64 | 471,200 | — | — |
| 2004-07-15 | $8.59 | $8.59 | 715,200 | — | — |
| 2004-07-14 | $8.49 | $8.48 | 921,200 | — | — |
| 2004-07-13 | $8.50 | $8.50 | 426,800 | — | — |
| 2004-07-12 | $8.69 | $8.69 | 417,200 | — | — |
| 2004-07-09 | $8.65 | $8.65 | 630,400 | — | — |
| 2004-07-08 | $8.71 | $8.70 | 999,600 | — | — |
| 2004-07-07 | $8.68 | $8.68 | 346,800 | — | — |
| 2004-07-06 | $8.65 | $8.65 | 827,200 | — | — |
| 2004-07-02 | $8.58 | $8.57 | 408,800 | — | — |
| 2004-07-01 | $8.59 | $8.59 | 546,800 | — | — |
| 2004-06-30 | $8.56 | $8.56 | 936,000 | — | — |
| 2004-06-29 | $8.19 | $8.19 | 902,800 | — | — |
| 2004-06-28 | $8.08 | $8.08 | 1,057,200 | — | — |
| 2004-06-25 | $8.33 | $8.33 | 1,027,600 | — | — |
| 2004-06-24 | $8.39 | $8.39 | 287,600 | — | — |
| 2004-06-23 | $8.54 | $8.53 | 366,800 | — | — |
| 2004-06-22 | $8.41 | $8.41 | 464,400 | — | — |
| 2004-06-21 | $8.37 | $8.37 | 324,400 | — | — |
| 2004-06-18 | $8.45 | $8.45 | 709,200 | — | — |
| 2004-06-17 | $8.44 | $8.44 | 969,200 | — | — |
| 2004-06-16 | $8.35 | $8.35 | 866,000 | — | — |
| 2004-06-15 | $7.98 | $7.97 | 809,600 | — | — |
| 2004-06-14 | $7.71 | $7.71 | 803,200 | — | — |
| 2004-06-10 | $7.83 | $7.83 | 585,600 | — | — |
| 2004-06-09 | $7.79 | $7.79 | 514,000 | — | — |
| 2004-06-08 | $7.95 | $7.95 | 395,200 | — | — |
| 2004-06-07 | $7.90 | $7.90 | 540,000 | — | — |
| 2004-06-04 | $7.87 | $7.86 | 655,200 | — | — |
| 2004-06-03 | $7.64 | $7.64 | 946,800 | — | — |
| 2004-06-02 | $8.06 | $8.06 | 677,200 | — | — |
| 2004-06-01 | $8.00 | $8.00 | 1,439,600 | — | — |
| 2004-05-28 | $7.90 | $7.90 | 598,000 | — | — |
| 2004-05-27 | $7.88 | $7.87 | 1,087,600 | — | — |
| 2004-05-26 | $7.95 | $7.95 | 800,400 | — | — |
| 2004-05-25 | $8.04 | $8.04 | 754,800 | — | — |
| 2004-05-24 | $7.73 | $7.72 | 874,800 | — | — |
| 2004-05-21 | $7.49 | $7.49 | 667,200 | — | — |
| 2004-05-20 | $7.54 | $7.54 | 1,090,000 | — | — |
| 2004-05-19 | $7.53 | $7.53 | 1,200,000 | — | — |
| 2004-05-18 | $7.40 | $7.40 | 558,400 | — | — |
| 2004-05-17 | $7.49 | $7.49 | 590,800 | — | — |
| 2004-05-14 | $7.32 | $7.32 | 394,400 | — | — |
| 2004-05-13 | $7.29 | $7.29 | 460,800 | — | — |
| 2004-05-12 | $7.34 | $7.33 | 597,600 | — | — |
| 2004-05-11 | $7.23 | $7.23 | 664,000 | — | — |
| 2004-05-10 | $7.09 | $7.09 | 920,400 | — | — |
| 2004-05-07 | $7.40 | $7.40 | 769,200 | — | — |
| 2004-05-06 | $7.51 | $7.51 | 561,600 | — | — |
| 2004-05-05 | $7.59 | $7.59 | 1,109,600 | — | — |
| 2004-05-04 | $7.91 | $7.91 | 1,934,400 | — | — |
| 2004-05-03 | $7.28 | $7.27 | 1,166,400 | — | — |
| 2004-04-30 | $7.00 | $7.00 | 975,600 | — | — |
| 2004-04-29 | $7.25 | $7.25 | 574,800 | — | — |
| 2004-04-28 | $7.49 | $7.49 | 393,600 | — | — |
| 2004-04-27 | $7.74 | $7.74 | 666,400 | — | — |
| 2004-04-26 | $7.71 | $7.71 | 412,000 | — | — |
| 2004-04-23 | $7.63 | $7.62 | 388,000 | — | — |
| 2004-04-22 | $7.74 | $7.73 | 744,400 | — | — |
| 2004-04-21 | $7.48 | $7.47 | 493,200 | — | — |
| 2004-04-20 | $7.48 | $7.48 | 319,600 | — | — |
| 2004-04-19 | $7.72 | $7.72 | 564,000 | — | — |
| 2004-04-16 | $7.76 | $7.75 | 502,000 | — | — |
| 2004-04-15 | $7.67 | $7.67 | 748,800 | — | — |
| 2004-04-14 | $7.60 | $7.59 | 664,000 | — | — |
| 2004-04-13 | $7.63 | $7.62 | 977,600 | — | — |
| 2004-04-12 | $7.61 | $7.61 | 527,600 | — | — |
| 2004-04-08 | $7.56 | $7.56 | 706,400 | — | — |
| 2004-04-07 | $7.49 | $7.49 | 710,000 | — | — |
| 2004-04-06 | $7.55 | $7.55 | 974,000 | — | — |
| 2004-04-05 | $7.54 | $7.54 | 944,400 | — | — |
| 2004-04-02 | $7.64 | $7.63 | 868,800 | — | — |
| 2004-04-01 | $7.41 | $7.40 | 765,200 | — | — |
| 2004-03-31 | $7.61 | $7.61 | 1,087,600 | — | — |
| 2004-03-30 | $7.45 | $7.45 | 1,373,200 | — | — |
| 2004-03-29 | $7.25 | $7.25 | 1,101,200 | — | — |
| 2004-03-26 | $7.28 | $7.27 | 1,128,400 | — | — |
| 2004-03-25 | $7.35 | $7.35 | 649,600 | — | — |
| 2004-03-24 | $7.38 | $7.37 | 1,199,600 | — | — |
| 2004-03-23 | $7.63 | $7.62 | 1,511,600 | — | — |
| 2004-03-22 | $7.70 | $7.70 | 1,632,800 | — | — |
| 2004-03-19 | $7.80 | $7.80 | 1,335,600 | — | — |
| 2004-03-18 | $7.91 | $7.91 | 1,110,400 | — | — |
| 2004-03-17 | $8.02 | $8.02 | 6,381,200 | — | — |
| 2004-03-16 | $8.41 | $8.41 | 348,000 | — | — |
| 2004-03-15 | $8.48 | $8.48 | 394,000 | — | — |
| 2004-03-12 | $8.58 | $8.58 | 1,240,400 | — | — |
| 2004-03-11 | $8.30 | $8.30 | 930,400 | — | — |
| 2004-03-10 | $8.60 | $8.60 | 1,453,200 | — | — |
| 2004-03-09 | $9.08 | $9.08 | 930,800 | — | — |
| 2004-03-08 | $9.01 | $9.00 | 594,800 | — | — |
| 2004-03-05 | $8.99 | $8.99 | 622,400 | — | — |
| 2004-03-04 | $9.00 | $9.00 | 746,000 | — | — |
| 2004-03-03 | $8.83 | $8.83 | 761,600 | — | — |
| 2004-03-02 | $8.59 | $8.59 | 506,400 | — | — |
| 2004-03-01 | $8.70 | $8.70 | 477,200 | — | — |
| 2004-02-27 | $8.55 | $8.54 | 557,600 | — | — |
| 2004-02-26 | $8.59 | $8.59 | 762,400 | — | — |
| 2004-02-25 | $8.43 | $8.42 | 843,200 | — | — |
| 2004-02-24 | $8.07 | $8.07 | 791,200 | — | — |
| 2004-02-23 | $8.13 | $8.12 | 863,200 | — | — |
| 2004-02-20 | $8.13 | $8.12 | 1,174,800 | — | — |
| 2004-02-19 | $7.86 | $7.86 | 1,036,000 | — | — |
| 2004-02-18 | $8.01 | $8.01 | 454,800 | — | — |
| 2004-02-17 | $8.10 | $8.10 | 461,200 | — | — |
| 2004-02-13 | $8.00 | $8.00 | 506,800 | — | — |
| 2004-02-12 | $8.09 | $8.09 | 818,400 | — | — |
| 2004-02-11 | $7.88 | $7.88 | 1,369,200 | — | — |
| 2004-02-10 | $7.89 | $7.89 | 1,266,800 | — | — |
| 2004-02-09 | $7.63 | $7.62 | 1,308,000 | — | — |
| 2004-02-06 | $7.56 | $7.56 | 953,200 | — | — |
| 2004-02-05 | $7.66 | $7.66 | 792,400 | — | — |
| 2004-02-04 | $7.65 | $7.65 | 1,075,200 | — | — |
| 2004-02-03 | $7.73 | $7.72 | 804,000 | — | — |
| 2004-02-02 | $7.84 | $7.84 | 427,200 | — | — |
| 2004-01-30 | $7.79 | $7.79 | 1,024,400 | — | — |
| 2004-01-29 | $7.88 | $7.87 | 1,745,200 | — | — |
| 2004-01-28 | $7.87 | $7.87 | 982,800 | — | — |
| 2004-01-27 | $8.03 | $8.02 | 1,094,400 | — | — |
| 2004-01-26 | $7.91 | $7.91 | 1,400,800 | — | — |
| 2004-01-23 | $7.72 | $7.72 | 1,499,200 | — | — |
| 2004-01-22 | $7.39 | $7.39 | 1,060,400 | — | — |
| 2004-01-21 | $7.41 | $7.41 | 426,800 | — | — |
| 2004-01-20 | $7.41 | $7.41 | 473,200 | — | — |
| 2004-01-16 | $7.27 | $7.26 | 754,000 | — | — |
| 2004-01-15 | $7.23 | $7.22 | 1,505,200 | — | — |
| 2004-01-14 | $7.25 | $7.25 | 1,563,200 | — | — |
| 2004-01-13 | $7.53 | $7.52 | 1,346,800 | — | — |
| 2004-01-12 | $7.26 | $7.26 | 1,149,200 | — | — |
| 2004-01-09 | $7.25 | $7.25 | 714,400 | — | — |
| 2004-01-08 | $7.24 | $7.24 | 1,186,800 | — | — |
| 2004-01-07 | $7.25 | $7.25 | 1,113,200 | — | — |
| 2004-01-06 | $7.15 | $7.15 | 990,400 | — | — |
| 2004-01-05 | $7.15 | $7.15 | 945,600 | — | — |
| 2004-01-02 | $6.92 | $6.92 | 564,400 | — | — |