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
- 1996-04-11 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 | $9.00 | $9.00 | 153,600 | — | — |
| 2004-12-30 | $9.03 | $9.03 | 66,100 | — | — |
| 2004-12-29 | $8.84 | $8.84 | 134,400 | — | — |
| 2004-12-28 | $9.06 | $9.06 | 49,200 | — | — |
| 2004-12-27 | $8.99 | $8.99 | 103,700 | — | — |
| 2004-12-23 | $8.89 | $8.89 | 42,100 | — | — |
| 2004-12-22 | $8.90 | $8.90 | 80,300 | — | — |
| 2004-12-21 | $9.10 | $9.10 | 109,500 | — | — |
| 2004-12-20 | $9.04 | $9.04 | 63,200 | — | — |
| 2004-12-17 | $8.98 | $8.98 | 67,100 | — | — |
| 2004-12-16 | $9.02 | $9.02 | 136,400 | — | — |
| 2004-12-15 | $9.07 | $9.07 | 62,800 | — | — |
| 2004-12-14 | $9.09 | $9.09 | 145,900 | — | — |
| 2004-12-13 | $8.75 | $8.75 | 108,200 | — | — |
| 2004-12-10 | $8.26 | $8.26 | 101,300 | — | — |
| 2004-12-09 | $8.22 | $8.22 | 112,000 | — | — |
| 2004-12-08 | $8.31 | $8.31 | 205,500 | — | — |
| 2004-12-07 | $8.57 | $8.57 | 205,500 | — | — |
| 2004-12-06 | $9.15 | $9.15 | 92,300 | — | — |
| 2004-12-03 | $9.39 | $9.39 | 50,200 | — | — |
| 2004-12-02 | $9.55 | $9.55 | 59,400 | — | — |
| 2004-12-01 | $9.74 | $9.74 | 73,500 | — | — |
| 2004-11-30 | $9.75 | $9.75 | 55,100 | — | — |
| 2004-11-29 | $9.95 | $9.95 | 50,900 | — | — |
| 2004-11-26 | $9.88 | $9.88 | 42,500 | — | — |
| 2004-11-24 | $10.00 | $10.00 | 56,500 | — | — |
| 2004-11-23 | $10.07 | $10.07 | 49,500 | — | — |
| 2004-11-22 | $10.19 | $10.19 | 44,200 | — | — |
| 2004-11-19 | $9.71 | $9.71 | 54,800 | — | — |
| 2004-11-18 | $9.93 | $9.93 | 46,000 | — | — |
| 2004-11-17 | $10.13 | $10.13 | 66,300 | — | — |
| 2004-11-16 | $9.96 | $9.96 | 62,900 | — | — |
| 2004-11-15 | $10.10 | $10.10 | 63,300 | — | — |
| 2004-11-12 | $10.00 | $10.00 | 51,600 | — | — |
| 2004-11-11 | $9.85 | $9.85 | 118,700 | — | — |
| 2004-11-10 | $9.80 | $9.80 | 84,700 | — | — |
| 2004-11-09 | $9.90 | $9.90 | 122,500 | — | — |
| 2004-11-08 | $9.74 | $9.74 | 82,300 | — | — |
| 2004-11-05 | $9.94 | $9.94 | 91,300 | — | — |
| 2004-11-04 | $10.00 | $10.00 | 73,900 | — | — |
| 2004-11-03 | $10.11 | $10.11 | 75,500 | — | — |
| 2004-11-02 | $10.06 | $10.06 | 123,800 | — | — |
| 2004-11-01 | $10.13 | $10.13 | 170,400 | — | — |
| 2004-10-29 | $9.83 | $9.83 | 45,100 | — | — |
| 2004-10-28 | $9.91 | $9.91 | 50,800 | — | — |
| 2004-10-27 | $10.09 | $10.09 | 62,800 | — | — |
| 2004-10-26 | $10.00 | $10.00 | 131,800 | — | — |
| 2004-10-25 | $9.55 | $9.55 | 39,800 | — | — |
| 2004-10-22 | $9.30 | $9.30 | 42,400 | — | — |
| 2004-10-21 | $9.44 | $9.44 | 54,600 | — | — |
| 2004-10-20 | $9.37 | $9.37 | 36,100 | — | — |
| 2004-10-19 | $9.12 | $9.12 | 30,500 | — | — |
| 2004-10-18 | $9.20 | $9.20 | 32,400 | — | — |
| 2004-10-15 | $9.25 | $9.25 | 44,500 | — | — |
| 2004-10-14 | $8.91 | $8.91 | 42,700 | — | — |
| 2004-10-13 | $8.92 | $8.92 | 48,200 | — | — |
| 2004-10-12 | $9.17 | $9.17 | 44,000 | — | — |
| 2004-10-11 | $8.99 | $8.99 | 30,800 | — | — |
| 2004-10-08 | $9.00 | $9.00 | 73,900 | — | — |
| 2004-10-07 | $9.70 | $9.70 | 87,100 | — | — |
| 2004-10-06 | $9.40 | $9.40 | 80,700 | — | — |
| 2004-10-05 | $8.76 | $8.76 | 26,000 | — | — |
| 2004-10-04 | $8.91 | $8.91 | 55,800 | — | — |
| 2004-10-01 | $8.71 | $8.71 | 49,100 | — | — |
| 2004-09-30 | $8.42 | $8.42 | 40,600 | — | — |
| 2004-09-29 | $8.72 | $8.72 | 42,300 | — | — |
| 2004-09-28 | $8.50 | $8.50 | 44,100 | — | — |
| 2004-09-27 | $8.44 | $8.44 | 80,500 | — | — |
| 2004-09-24 | $8.95 | $8.95 | 24,600 | — | — |
| 2004-09-23 | $9.01 | $9.01 | 48,400 | — | — |
| 2004-09-22 | $9.10 | $9.10 | 41,000 | — | — |
| 2004-09-21 | $9.49 | $9.49 | 39,200 | — | — |
| 2004-09-20 | $9.15 | $9.15 | 54,800 | — | — |
| 2004-09-17 | $9.04 | $9.04 | 106,900 | — | — |
| 2004-09-16 | $9.26 | $9.26 | 48,500 | — | — |
| 2004-09-15 | $9.31 | $9.31 | 61,200 | — | — |
| 2004-09-14 | $9.64 | $9.64 | 59,800 | — | — |
| 2004-09-13 | $9.62 | $9.62 | 56,000 | — | — |
| 2004-09-10 | $9.56 | $9.56 | 38,700 | — | — |
| 2004-09-09 | $9.21 | $9.21 | 59,200 | — | — |
| 2004-09-08 | $8.85 | $8.85 | 33,600 | — | — |
| 2004-09-07 | $9.04 | $9.04 | 43,100 | — | — |
| 2004-09-03 | $8.82 | $8.82 | 31,100 | — | — |
| 2004-09-02 | $8.95 | $8.95 | 26,600 | — | — |
| 2004-09-01 | $8.99 | $8.99 | 62,500 | — | — |
| 2004-08-31 | $8.70 | $8.70 | 53,300 | — | — |
| 2004-08-30 | $8.63 | $8.63 | 52,000 | — | — |
| 2004-08-27 | $8.97 | $8.97 | 39,900 | — | — |
| 2004-08-26 | $9.00 | $9.00 | 97,300 | — | — |
| 2004-08-25 | $8.83 | $8.83 | 90,400 | — | — |
| 2004-08-24 | $8.60 | $8.60 | 83,900 | — | — |
| 2004-08-23 | $8.60 | $8.60 | 91,800 | — | — |
| 2004-08-20 | $8.85 | $8.85 | 90,400 | — | — |
| 2004-08-19 | $8.26 | $8.26 | 98,600 | — | — |
| 2004-08-18 | $8.18 | $8.18 | 114,000 | — | — |
| 2004-08-17 | $7.50 | $7.50 | 82,800 | — | — |
| 2004-08-16 | $7.33 | $7.33 | 76,600 | — | — |
| 2004-08-13 | $7.04 | $7.04 | 96,200 | — | — |
| 2004-08-12 | $7.08 | $7.08 | 92,000 | — | — |
| 2004-08-11 | $7.21 | $7.21 | 141,000 | — | — |
| 2004-08-10 | $7.52 | $7.52 | 90,400 | — | — |
| 2004-08-09 | $7.25 | $7.25 | 189,500 | — | — |
| 2004-08-06 | $7.70 | $7.70 | 154,000 | — | — |
| 2004-08-05 | $8.01 | $8.01 | 80,800 | — | — |
| 2004-08-04 | $8.17 | $8.17 | 50,100 | — | — |
| 2004-08-03 | $8.13 | $8.13 | 74,900 | — | — |
| 2004-08-02 | $8.34 | $8.34 | 59,400 | — | — |
| 2004-07-30 | $8.48 | $8.48 | 51,500 | — | — |
| 2004-07-29 | $8.31 | $8.31 | 90,700 | — | — |
| 2004-07-28 | $8.36 | $8.36 | 37,800 | — | — |
| 2004-07-27 | $8.23 | $8.23 | 62,300 | — | — |
| 2004-07-26 | $7.98 | $7.98 | 160,900 | — | — |
| 2004-07-23 | $8.26 | $8.26 | 86,700 | — | — |
| 2004-07-22 | $8.49 | $8.49 | 81,800 | — | — |
| 2004-07-21 | $8.80 | $8.80 | 69,200 | — | — |
| 2004-07-20 | $9.20 | $9.20 | 104,200 | — | — |
| 2004-07-19 | $8.51 | $8.51 | 83,700 | — | — |
| 2004-07-16 | $8.66 | $8.66 | 63,600 | — | — |
| 2004-07-15 | $8.87 | $8.87 | 56,200 | — | — |
| 2004-07-14 | $8.70 | $8.70 | 90,400 | — | — |
| 2004-07-13 | $9.00 | $9.00 | 92,600 | — | — |
| 2004-07-12 | $8.91 | $8.91 | 183,900 | — | — |
| 2004-07-09 | $9.72 | $9.72 | 47,200 | — | — |
| 2004-07-08 | $9.50 | $9.50 | 193,100 | — | — |
| 2004-07-07 | $10.27 | $10.27 | 51,900 | — | — |
| 2004-07-06 | $10.19 | $10.19 | 221,000 | — | — |
| 2004-07-02 | $10.73 | $10.73 | 19,100 | — | — |
| 2004-07-01 | $10.65 | $10.65 | 82,600 | — | — |
| 2004-06-30 | $10.69 | $10.69 | 41,200 | — | — |
| 2004-06-29 | $10.84 | $10.84 | 59,100 | — | — |
| 2004-06-28 | $10.98 | $10.98 | 64,700 | — | — |
| 2004-06-25 | $11.00 | $11.00 | 99,500 | — | — |
| 2004-06-24 | $10.96 | $10.96 | 38,100 | — | — |
| 2004-06-23 | $10.91 | $10.91 | 63,600 | — | — |
| 2004-06-22 | $10.51 | $10.51 | 42,600 | — | — |
| 2004-06-21 | $10.56 | $10.56 | 35,000 | — | — |
| 2004-06-18 | $10.50 | $10.50 | 95,400 | — | — |
| 2004-06-17 | $10.70 | $10.70 | 49,300 | — | — |
| 2004-06-16 | $10.59 | $10.59 | 41,800 | — | — |
| 2004-06-15 | $10.62 | $10.62 | 77,100 | — | — |
| 2004-06-14 | $10.27 | $10.27 | 170,400 | — | — |
| 2004-06-10 | $10.38 | $10.38 | 100,900 | — | — |
| 2004-06-09 | $10.54 | $10.54 | 97,600 | — | — |
| 2004-06-08 | $10.83 | $10.83 | 41,400 | — | — |
| 2004-06-07 | $10.90 | $10.90 | 100,600 | — | — |
| 2004-06-04 | $10.67 | $10.67 | 142,300 | — | — |
| 2004-06-03 | $10.82 | $10.82 | 129,700 | — | — |
| 2004-06-02 | $11.57 | $11.57 | 74,200 | — | — |
| 2004-06-01 | $11.80 | $11.80 | 113,200 | — | — |
| 2004-05-28 | $11.56 | $11.56 | 54,700 | — | — |
| 2004-05-27 | $11.66 | $11.66 | 96,800 | — | — |
| 2004-05-26 | $11.35 | $11.35 | 92,800 | — | — |
| 2004-05-25 | $11.34 | $11.34 | 94,700 | — | — |
| 2004-05-24 | $10.95 | $10.95 | 145,200 | — | — |
| 2004-05-21 | $10.64 | $10.64 | 84,000 | — | — |
| 2004-05-20 | $10.57 | $10.57 | 74,100 | — | — |
| 2004-05-19 | $10.51 | $10.51 | 118,900 | — | — |
| 2004-05-18 | $10.45 | $10.45 | 72,800 | — | — |
| 2004-05-17 | $10.32 | $10.32 | 173,400 | — | — |
| 2004-05-14 | $10.92 | $10.92 | 79,600 | — | — |
| 2004-05-13 | $11.23 | $11.23 | 60,200 | — | — |
| 2004-05-12 | $11.47 | $11.47 | 138,800 | — | — |
| 2004-05-11 | $11.74 | $11.74 | 98,100 | — | — |
| 2004-05-10 | $11.26 | $11.26 | 215,900 | — | — |
| 2004-05-07 | $12.01 | $12.01 | 144,700 | — | — |
| 2004-05-06 | $12.20 | $12.20 | 76,700 | — | — |
| 2004-05-05 | $12.61 | $12.61 | 59,500 | — | — |
| 2004-05-04 | $12.83 | $12.83 | 76,900 | — | — |
| 2004-05-03 | $12.51 | $12.51 | 144,900 | — | — |
| 2004-04-30 | $12.65 | $12.65 | 208,600 | — | — |
| 2004-04-29 | $13.01 | $13.01 | 183,100 | — | — |
| 2004-04-28 | $13.00 | $13.00 | 126,000 | — | — |
| 2004-04-27 | $13.24 | $13.24 | 151,300 | — | — |
| 2004-04-26 | $13.04 | $13.04 | 67,500 | — | — |
| 2004-04-23 | $13.25 | $13.25 | 111,200 | — | — |
| 2004-04-22 | $13.09 | $13.09 | 156,900 | — | — |
| 2004-04-21 | $13.38 | $13.38 | 171,800 | — | — |
| 2004-04-20 | $13.28 | $13.28 | 112,300 | — | — |
| 2004-04-19 | $14.13 | $14.13 | 78,200 | — | — |
| 2004-04-16 | $13.47 | $13.47 | 144,200 | — | — |
| 2004-04-15 | $13.69 | $13.69 | 92,500 | — | — |
| 2004-04-14 | $14.12 | $14.12 | 85,400 | — | — |
| 2004-04-13 | $14.12 | $14.12 | 67,100 | — | — |
| 2004-04-12 | $14.62 | $14.62 | 58,700 | — | — |
| 2004-04-08 | $14.56 | $14.56 | 83,200 | — | — |
| 2004-04-07 | $14.41 | $14.41 | 58,400 | — | — |
| 2004-04-06 | $14.35 | $14.35 | 230,900 | — | — |
| 2004-04-05 | $14.89 | $14.89 | 238,500 | — | — |
| 2004-04-02 | $14.73 | $14.73 | 440,200 | — | — |
| 2004-04-01 | $13.88 | $13.88 | 328,300 | — | — |
| 2004-03-31 | $12.83 | $12.83 | 213,200 | — | — |
| 2004-03-30 | $13.12 | $13.12 | 111,800 | — | — |
| 2004-03-29 | $13.03 | $13.03 | 193,600 | — | — |
| 2004-03-26 | $13.03 | $13.03 | 248,600 | — | — |
| 2004-03-25 | $12.20 | $12.20 | 158,000 | — | — |
| 2004-03-24 | $12.01 | $12.01 | 207,300 | — | — |
| 2004-03-23 | $11.65 | $11.65 | 224,100 | — | — |
| 2004-03-22 | $11.50 | $11.50 | 189,800 | — | — |
| 2004-03-19 | $11.85 | $11.85 | 282,100 | — | — |
| 2004-03-18 | $12.00 | $12.00 | 1,314,400 | — | — |
| 2004-03-17 | $12.58 | $12.58 | 159,700 | — | — |
| 2004-03-16 | $12.40 | $12.40 | 227,800 | — | — |
| 2004-03-15 | $12.78 | $12.78 | 164,700 | — | — |
| 2004-03-12 | $13.44 | $13.44 | 153,300 | — | — |
| 2004-03-11 | $12.91 | $12.91 | 286,700 | — | — |
| 2004-03-10 | $12.80 | $12.80 | 185,600 | — | — |
| 2004-03-09 | $13.68 | $13.68 | 239,900 | — | — |
| 2004-03-08 | $14.55 | $14.55 | 114,400 | — | — |
| 2004-03-05 | $15.00 | $15.00 | 66,700 | — | — |
| 2004-03-04 | $14.99 | $14.99 | 48,200 | — | — |
| 2004-03-03 | $14.80 | $14.80 | 56,200 | — | — |
| 2004-03-02 | $14.84 | $14.84 | 80,600 | — | — |
| 2004-03-01 | $15.26 | $15.26 | 245,200 | — | — |
| 2004-02-27 | $15.06 | $15.06 | 111,700 | — | — |
| 2004-02-26 | $14.72 | $14.72 | 81,600 | — | — |
| 2004-02-25 | $14.76 | $14.76 | 69,200 | — | — |
| 2004-02-24 | $14.90 | $14.90 | 94,700 | — | — |
| 2004-02-23 | $14.70 | $14.70 | 162,100 | — | — |
| 2004-02-20 | $14.62 | $14.62 | 140,800 | — | — |
| 2004-02-19 | $15.07 | $15.07 | 165,200 | — | — |
| 2004-02-18 | $14.78 | $14.78 | 160,700 | — | — |
| 2004-02-17 | $15.10 | $15.10 | 339,200 | — | — |
| 2004-02-13 | $14.65 | $14.65 | 293,800 | — | — |
| 2004-02-12 | $15.62 | $15.62 | 248,200 | — | — |
| 2004-02-11 | $16.24 | $16.24 | 162,200 | — | — |
| 2004-02-10 | $16.99 | $16.99 | 145,500 | — | — |
| 2004-02-09 | $17.26 | $17.26 | 114,700 | — | — |
| 2004-02-06 | $16.83 | $16.83 | 164,300 | — | — |
| 2004-02-05 | $16.07 | $16.07 | 150,600 | — | — |
| 2004-02-04 | $15.44 | $15.44 | 208,900 | — | — |
| 2004-02-03 | $16.22 | $16.22 | 74,500 | — | — |
| 2004-02-02 | $16.48 | $16.48 | 90,200 | — | — |
| 2004-01-30 | $16.17 | $16.17 | 77,000 | — | — |
| 2004-01-29 | $16.32 | $16.32 | 180,500 | — | — |
| 2004-01-28 | $16.75 | $16.75 | 234,400 | — | — |
| 2004-01-27 | $17.70 | $17.70 | 269,200 | — | — |
| 2004-01-26 | $18.00 | $18.00 | 207,200 | — | — |
| 2004-01-23 | $17.80 | $17.80 | 170,100 | — | — |
| 2004-01-22 | $17.26 | $17.26 | 145,900 | — | — |
| 2004-01-21 | $17.14 | $17.14 | 92,100 | — | — |
| 2004-01-20 | $16.94 | $16.94 | 159,900 | — | — |
| 2004-01-16 | $17.00 | $17.00 | 183,600 | — | — |
| 2004-01-15 | $17.44 | $17.44 | 140,400 | — | — |
| 2004-01-14 | $17.54 | $17.54 | 404,500 | — | — |
| 2004-01-13 | $17.43 | $17.43 | 339,400 | — | — |
| 2004-01-12 | $16.81 | $16.81 | 355,000 | — | — |
| 2004-01-09 | $15.05 | $15.05 | 182,600 | — | — |
| 2004-01-08 | $14.63 | $14.63 | 142,800 | — | — |
| 2004-01-07 | $14.16 | $14.16 | 79,700 | — | — |
| 2004-01-06 | $13.86 | $13.86 | 107,000 | — | — |
| 2004-01-05 | $13.98 | $13.98 | 66,300 | — | — |
| 2004-01-02 | $13.65 | $13.65 | 125,300 | — | — |