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
- 2001-02-09 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 | $11.02 | $11.02 | 188,125 | — | — |
| 2004-12-30 | $11.01 | $11.01 | 313,775 | — | — |
| 2004-12-29 | $11.15 | $11.15 | 329,525 | — | — |
| 2004-12-28 | $11.27 | $11.27 | 316,050 | — | — |
| 2004-12-27 | $10.89 | $10.89 | 413,700 | — | — |
| 2004-12-23 | $11.29 | $11.29 | 309,400 | — | — |
| 2004-12-22 | $11.11 | $11.11 | 482,825 | — | — |
| 2004-12-21 | $11.22 | $11.22 | 270,550 | — | — |
| 2004-12-20 | $10.94 | $10.94 | 272,825 | — | — |
| 2004-12-17 | $10.95 | $10.95 | 371,350 | — | — |
| 2004-12-16 | $11.00 | $11.00 | 373,625 | — | — |
| 2004-12-15 | $10.87 | $10.87 | 452,200 | — | — |
| 2004-12-14 | $10.79 | $10.79 | 330,925 | — | — |
| 2004-12-13 | $10.90 | $10.90 | 420,000 | — | — |
| 2004-12-10 | $10.76 | $10.76 | 535,150 | — | — |
| 2004-12-09 | $10.69 | $10.69 | 795,900 | — | — |
| 2004-12-08 | $10.57 | $10.57 | 739,725 | — | — |
| 2004-12-07 | $10.58 | $10.58 | 949,200 | — | — |
| 2004-12-06 | $11.21 | $11.21 | 527,800 | — | — |
| 2004-12-03 | $11.31 | $11.31 | 646,975 | — | — |
| 2004-12-02 | $11.34 | $11.34 | 755,475 | — | — |
| 2004-12-01 | $11.59 | $11.59 | 694,400 | — | — |
| 2004-11-30 | $11.64 | $11.64 | 480,550 | — | — |
| 2004-11-29 | $11.70 | $11.70 | 495,775 | — | — |
| 2004-11-26 | $11.70 | $11.70 | 289,975 | — | — |
| 2004-11-24 | $11.70 | $11.70 | 519,575 | — | — |
| 2004-11-23 | $11.68 | $11.68 | 998,725 | — | — |
| 2004-11-22 | $11.62 | $11.62 | 705,075 | — | — |
| 2004-11-19 | $11.73 | $11.73 | 553,525 | — | — |
| 2004-11-18 | $11.59 | $11.59 | 638,225 | — | — |
| 2004-11-17 | $11.30 | $11.30 | 756,000 | — | — |
| 2004-11-16 | $11.42 | $11.42 | 728,700 | — | — |
| 2004-11-15 | $11.44 | $11.44 | 617,050 | — | — |
| 2004-11-12 | $11.66 | $11.66 | 478,800 | — | — |
| 2004-11-11 | $11.61 | $11.61 | 435,575 | — | — |
| 2004-11-10 | $11.74 | $11.74 | 428,400 | — | — |
| 2004-11-09 | $11.41 | $11.41 | 453,425 | — | — |
| 2004-11-08 | $11.27 | $11.27 | 353,150 | — | — |
| 2004-11-05 | $11.36 | $11.36 | 528,500 | — | — |
| 2004-11-04 | $11.14 | $11.14 | 761,075 | — | — |
| 2004-11-03 | $11.09 | $11.09 | 812,875 | — | — |
| 2004-11-02 | $10.34 | $10.34 | 621,075 | — | — |
| 2004-11-01 | $10.50 | $10.50 | 465,150 | — | — |
| 2004-10-29 | $10.49 | $10.49 | 297,675 | — | — |
| 2004-10-28 | $10.31 | $10.31 | 486,850 | — | — |
| 2004-10-27 | $10.53 | $10.53 | 385,350 | — | — |
| 2004-10-26 | $10.89 | $10.89 | 265,475 | — | — |
| 2004-10-25 | $10.83 | $10.83 | 309,050 | — | — |
| 2004-10-22 | $10.77 | $10.77 | 282,275 | — | — |
| 2004-10-21 | $11.09 | $11.09 | 397,775 | — | — |
| 2004-10-20 | $10.73 | $10.73 | 295,050 | — | — |
| 2004-10-19 | $10.47 | $10.47 | 232,575 | — | — |
| 2004-10-18 | $10.59 | $10.59 | 414,225 | — | — |
| 2004-10-15 | $10.67 | $10.67 | 482,650 | — | — |
| 2004-10-14 | $10.37 | $10.37 | 326,725 | — | — |
| 2004-10-13 | $10.25 | $10.25 | 352,975 | — | — |
| 2004-10-12 | $10.53 | $10.53 | 460,250 | — | — |
| 2004-10-11 | $10.47 | $10.47 | 329,875 | — | — |
| 2004-10-08 | $10.84 | $10.84 | 274,225 | — | — |
| 2004-10-07 | $10.86 | $10.86 | 641,025 | — | — |
| 2004-10-06 | $10.85 | $10.85 | 879,200 | — | — |
| 2004-10-05 | $10.71 | $10.71 | 520,975 | — | — |
| 2004-10-04 | $10.81 | $10.81 | 577,500 | — | — |
| 2004-10-01 | $10.82 | $10.82 | 773,150 | — | — |
| 2004-09-30 | $10.69 | $10.69 | 149,275 | — | — |
| 2004-09-29 | $10.80 | $10.80 | 481,425 | — | — |
| 2004-09-28 | $10.85 | $10.85 | 343,875 | — | — |
| 2004-09-27 | $10.63 | $10.63 | 294,525 | — | — |
| 2004-09-24 | $10.67 | $10.67 | 303,625 | — | — |
| 2004-09-23 | $10.58 | $10.58 | 684,950 | — | — |
| 2004-09-22 | $10.40 | $10.40 | 515,550 | — | — |
| 2004-09-21 | $10.31 | $10.31 | 995,400 | — | — |
| 2004-09-20 | $10.29 | $10.29 | 510,825 | — | — |
| 2004-09-17 | $10.10 | $10.10 | 458,500 | — | — |
| 2004-09-16 | $10.11 | $10.11 | 244,825 | — | — |
| 2004-09-15 | $10.10 | $10.10 | 786,100 | — | — |
| 2004-09-14 | $10.00 | $10.00 | 367,325 | — | — |
| 2004-09-13 | $10.14 | $10.14 | 306,075 | — | — |
| 2004-09-10 | $10.31 | $10.31 | 641,725 | — | — |
| 2004-09-09 | $10.20 | $10.20 | 723,625 | — | — |
| 2004-09-08 | $9.77 | $9.77 | 304,150 | — | — |
| 2004-09-07 | $9.77 | $9.77 | 349,475 | — | — |
| 2004-09-03 | $9.79 | $9.79 | 222,775 | — | — |
| 2004-09-02 | $9.71 | $9.71 | 374,325 | — | — |
| 2004-09-01 | $9.71 | $9.71 | 643,475 | — | — |
| 2004-08-31 | $9.20 | $9.20 | 271,950 | — | — |
| 2004-08-30 | $9.02 | $9.02 | 287,700 | — | — |
| 2004-08-27 | $9.12 | $9.12 | 317,625 | — | — |
| 2004-08-26 | $9.14 | $9.14 | 420,700 | — | — |
| 2004-08-25 | $9.24 | $9.24 | 272,300 | — | — |
| 2004-08-24 | $9.62 | $9.62 | 258,650 | — | — |
| 2004-08-23 | $9.49 | $9.49 | 257,250 | — | — |
| 2004-08-20 | $9.79 | $9.79 | 341,950 | — | — |
| 2004-08-19 | $9.69 | $9.69 | 447,300 | — | — |
| 2004-08-18 | $9.26 | $9.26 | 346,325 | — | — |
| 2004-08-17 | $9.14 | $9.14 | 289,625 | — | — |
| 2004-08-16 | $9.34 | $9.34 | 761,600 | — | — |
| 2004-08-13 | $9.14 | $9.14 | 545,825 | — | — |
| 2004-08-12 | $9.41 | $9.41 | 454,300 | — | — |
| 2004-08-11 | $9.54 | $9.54 | 428,925 | — | — |
| 2004-08-10 | $9.82 | $9.82 | 503,475 | — | — |
| 2004-08-09 | $9.67 | $9.67 | 388,500 | — | — |
| 2004-08-06 | $9.47 | $9.47 | 288,575 | — | — |
| 2004-08-05 | $9.47 | $9.47 | 633,150 | — | — |
| 2004-08-04 | $10.20 | $10.20 | 711,025 | — | — |
| 2004-08-03 | $9.98 | $9.98 | 1,227,975 | — | — |
| 2004-08-02 | $9.14 | $9.14 | 322,875 | — | — |
| 2004-07-30 | $9.41 | $9.41 | 191,100 | — | — |
| 2004-07-29 | $9.61 | $9.61 | 146,300 | — | — |
| 2004-07-28 | $9.54 | $9.54 | 310,275 | — | — |
| 2004-07-27 | $9.25 | $9.25 | 150,850 | — | — |
| 2004-07-26 | $8.91 | $8.91 | 167,300 | — | — |
| 2004-07-23 | $9.09 | $9.09 | 82,775 | — | — |
| 2004-07-22 | $9.22 | $9.22 | 149,275 | — | — |
| 2004-07-21 | $9.29 | $9.29 | 156,800 | — | — |
| 2004-07-20 | $9.63 | $9.63 | 247,800 | — | — |
| 2004-07-19 | $9.50 | $9.50 | 297,325 | — | — |
| 2004-07-16 | $9.36 | $9.36 | 230,125 | — | — |
| 2004-07-15 | $9.37 | $9.37 | 238,175 | — | — |
| 2004-07-14 | $9.23 | $9.23 | 275,625 | — | — |
| 2004-07-13 | $9.09 | $9.09 | 208,250 | — | — |
| 2004-07-12 | $9.13 | $9.13 | 277,900 | — | — |
| 2004-07-09 | $9.14 | $9.14 | 212,100 | — | — |
| 2004-07-08 | $8.88 | $8.88 | 316,750 | — | — |
| 2004-07-07 | $8.90 | $8.90 | 210,000 | — | — |
| 2004-07-06 | $9.02 | $9.02 | 199,150 | — | — |
| 2004-07-02 | $8.85 | $8.85 | 153,825 | — | — |
| 2004-07-01 | $8.78 | $8.78 | 296,450 | — | — |
| 2004-06-30 | $8.74 | $8.74 | 412,650 | — | — |
| 2004-06-29 | $8.77 | $8.77 | 289,275 | — | — |
| 2004-06-28 | $8.76 | $8.76 | 301,875 | — | — |
| 2004-06-25 | $8.93 | $8.93 | 328,125 | — | — |
| 2004-06-24 | $8.83 | $8.83 | 146,650 | — | — |
| 2004-06-23 | $8.97 | $8.97 | 496,475 | — | — |
| 2004-06-22 | $8.79 | $8.79 | 253,750 | — | — |
| 2004-06-21 | $8.72 | $8.72 | 247,100 | — | — |
| 2004-06-18 | $8.65 | $8.65 | 410,550 | — | — |
| 2004-06-17 | $8.56 | $8.56 | 285,775 | — | — |
| 2004-06-16 | $8.43 | $8.43 | 186,550 | — | — |
| 2004-06-15 | $8.31 | $8.31 | 284,200 | — | — |
| 2004-06-14 | $8.27 | $8.27 | 261,625 | — | — |
| 2004-06-10 | $8.26 | $8.26 | 224,175 | — | — |
| 2004-06-09 | $8.22 | $8.22 | 197,225 | — | — |
| 2004-06-08 | $8.31 | $8.31 | 266,350 | — | — |
| 2004-06-07 | $8.19 | $8.19 | 425,075 | — | — |
| 2004-06-04 | $8.11 | $8.11 | 174,300 | — | — |
| 2004-06-03 | $8.07 | $8.07 | 407,750 | — | — |
| 2004-06-02 | $8.26 | $8.26 | 107,450 | — | — |
| 2004-06-01 | $8.33 | $8.33 | 448,700 | — | — |
| 2004-05-28 | $8.11 | $8.11 | 229,775 | — | — |
| 2004-05-27 | $8.17 | $8.17 | 243,950 | — | — |
| 2004-05-26 | $8.19 | $8.19 | 635,950 | — | — |
| 2004-05-25 | $8.23 | $8.23 | 2,774,800 | — | — |
| 2004-05-24 | $8.35 | $8.35 | 300,825 | — | — |
| 2004-05-21 | $8.04 | $8.04 | 505,400 | — | — |
| 2004-05-20 | $8.17 | $8.17 | 461,300 | — | — |
| 2004-05-19 | $8.03 | $8.03 | 457,800 | — | — |
| 2004-05-18 | $8.22 | $8.22 | 436,100 | — | — |
| 2004-05-17 | $8.29 | $8.29 | 218,925 | — | — |
| 2004-05-14 | $8.18 | $8.18 | 423,675 | — | — |
| 2004-05-13 | $8.07 | $8.07 | 451,150 | — | — |
| 2004-05-12 | $8.14 | $8.14 | 370,475 | — | — |
| 2004-05-11 | $8.02 | $8.02 | 449,225 | — | — |
| 2004-05-10 | $7.91 | $7.91 | 398,300 | — | — |
| 2004-05-07 | $7.86 | $7.86 | 317,100 | — | — |
| 2004-05-06 | $8.03 | $8.03 | 408,975 | — | — |
| 2004-05-05 | $8.31 | $8.31 | 575,750 | — | — |
| 2004-05-04 | $8.46 | $8.46 | 548,800 | — | — |
| 2004-05-03 | $8.31 | $8.31 | 423,500 | — | — |
| 2004-04-30 | $7.74 | $7.74 | 504,350 | — | — |
| 2004-04-29 | $8.23 | $8.23 | 239,225 | — | — |
| 2004-04-28 | $8.40 | $8.40 | 158,375 | — | — |
| 2004-04-27 | $8.46 | $8.46 | 272,650 | — | — |
| 2004-04-26 | $8.35 | $8.35 | 133,350 | — | — |
| 2004-04-23 | $8.31 | $8.31 | 71,400 | — | — |
| 2004-04-22 | $8.35 | $8.35 | 116,900 | — | — |
| 2004-04-21 | $8.14 | $8.14 | 130,200 | — | — |
| 2004-04-20 | $8.09 | $8.09 | 222,250 | — | — |
| 2004-04-19 | $8.25 | $8.25 | 274,050 | — | — |
| 2004-04-16 | $8.17 | $8.17 | 145,250 | — | — |
| 2004-04-15 | $8.09 | $8.09 | 315,350 | — | — |
| 2004-04-14 | $7.97 | $7.97 | 144,025 | — | — |
| 2004-04-13 | $7.83 | $7.83 | 234,325 | — | — |
| 2004-04-12 | $7.99 | $7.99 | 245,175 | — | — |
| 2004-04-08 | $7.81 | $7.81 | 146,475 | — | — |
| 2004-04-07 | $7.74 | $7.74 | 166,950 | — | — |
| 2004-04-06 | $7.55 | $7.55 | 231,875 | — | — |
| 2004-04-05 | $7.65 | $7.65 | 113,225 | — | — |
| 2004-04-02 | $7.60 | $7.60 | 192,850 | — | — |
| 2004-04-01 | $7.61 | $7.61 | 156,800 | — | — |
| 2004-03-31 | $7.68 | $7.68 | 109,900 | — | — |
| 2004-03-30 | $7.65 | $7.65 | 148,225 | — | — |
| 2004-03-29 | $7.53 | $7.53 | 197,575 | — | — |
| 2004-03-26 | $7.48 | $7.48 | 264,950 | — | — |
| 2004-03-25 | $7.51 | $7.51 | 385,000 | — | — |
| 2004-03-24 | $7.42 | $7.42 | 411,075 | — | — |
| 2004-03-23 | $7.43 | $7.43 | 326,025 | — | — |
| 2004-03-22 | $7.57 | $7.57 | 182,525 | — | — |
| 2004-03-19 | $7.71 | $7.71 | 284,900 | — | — |
| 2004-03-18 | $7.76 | $7.76 | 169,400 | — | — |
| 2004-03-17 | $7.73 | $7.73 | 230,300 | — | — |
| 2004-03-16 | $7.65 | $7.65 | 149,975 | — | — |
| 2004-03-15 | $7.71 | $7.71 | 232,925 | — | — |
| 2004-03-12 | $7.74 | $7.74 | 228,550 | — | — |
| 2004-03-11 | $7.57 | $7.57 | 223,300 | — | — |
| 2004-03-10 | $7.70 | $7.70 | 367,675 | — | — |
| 2004-03-09 | $7.89 | $7.89 | 386,400 | — | — |
| 2004-03-08 | $8.20 | $8.20 | 314,650 | — | — |
| 2004-03-05 | $8.24 | $8.24 | 593,600 | — | — |
| 2004-03-04 | $8.01 | $8.01 | 614,425 | — | — |
| 2004-03-03 | $7.91 | $7.91 | 181,475 | — | — |
| 2004-03-02 | $7.98 | $7.98 | 747,425 | — | — |
| 2004-03-01 | $7.97 | $7.97 | 350,525 | — | — |
| 2004-02-27 | $7.78 | $7.78 | 140,175 | — | — |
| 2004-02-26 | $7.83 | $7.83 | 479,850 | — | — |
| 2004-02-25 | $7.97 | $7.97 | 560,000 | — | — |
| 2004-02-24 | $7.89 | $7.89 | 1,952,125 | — | — |
| 2004-02-23 | $7.79 | $7.79 | 290,325 | — | — |
| 2004-02-20 | $7.83 | $7.83 | 111,300 | — | — |
| 2004-02-19 | $7.81 | $7.81 | 315,875 | — | — |
| 2004-02-18 | $7.88 | $7.88 | 196,350 | — | — |
| 2004-02-17 | $7.91 | $7.91 | 344,225 | — | — |
| 2004-02-13 | $7.90 | $7.90 | 509,425 | — | — |
| 2004-02-12 | $7.94 | $7.94 | 274,225 | — | — |
| 2004-02-11 | $8.03 | $8.03 | 620,375 | — | — |
| 2004-02-10 | $8.09 | $8.09 | 193,900 | — | — |
| 2004-02-09 | $7.98 | $7.98 | 244,825 | — | — |
| 2004-02-06 | $7.98 | $7.98 | 280,525 | — | — |
| 2004-02-05 | $7.63 | $7.63 | 229,425 | — | — |
| 2004-02-04 | $7.50 | $7.50 | 609,000 | — | — |
| 2004-02-03 | $7.77 | $7.77 | 1,087,450 | — | — |
| 2004-02-02 | $8.66 | $8.66 | 208,775 | — | — |
| 2004-01-30 | $8.73 | $8.73 | 112,700 | — | — |
| 2004-01-29 | $8.99 | $8.99 | 160,475 | — | — |
| 2004-01-28 | $8.85 | $8.85 | 138,775 | — | — |
| 2004-01-27 | $9.00 | $9.00 | 237,650 | — | — |
| 2004-01-26 | $9.20 | $9.20 | 162,575 | — | — |
| 2004-01-23 | $9.05 | $9.05 | 169,050 | — | — |
| 2004-01-22 | $8.89 | $8.89 | 185,675 | — | — |
| 2004-01-21 | $9.14 | $9.14 | 441,000 | — | — |
| 2004-01-20 | $9.14 | $9.14 | 394,100 | — | — |
| 2004-01-16 | $8.52 | $8.52 | 261,800 | — | — |
| 2004-01-15 | $8.43 | $8.43 | 161,175 | — | — |
| 2004-01-14 | $8.47 | $8.47 | 187,950 | — | — |
| 2004-01-13 | $8.69 | $8.69 | 238,175 | — | — |
| 2004-01-12 | $8.92 | $8.92 | 312,725 | — | — |
| 2004-01-09 | $8.57 | $8.57 | 285,075 | — | — |
| 2004-01-08 | $8.46 | $8.46 | 158,550 | — | — |
| 2004-01-07 | $8.04 | $8.04 | 127,225 | — | — |
| 2004-01-06 | $8.23 | $8.23 | 90,825 | — | — |
| 2004-01-05 | $8.27 | $8.27 | 153,475 | — | — |
| 2004-01-02 | $8.09 | $8.09 | 99,400 | — | — |