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
- 1997-12-12 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 | $9.89 | $9.89 | 629,000 | — | — |
| 2004-12-30 | $9.80 | $9.80 | 757,000 | — | — |
| 2004-12-29 | $9.67 | $9.66 | 635,000 | — | — |
| 2004-12-28 | $9.47 | $9.47 | 555,400 | — | — |
| 2004-12-27 | $9.35 | $9.34 | 608,600 | — | — |
| 2004-12-23 | $9.27 | $9.27 | 429,400 | — | — |
| 2004-12-22 | $9.29 | $9.29 | 810,800 | — | — |
| 2004-12-21 | $9.18 | $9.18 | 937,000 | — | — |
| 2004-12-20 | $9.16 | $9.16 | 842,800 | — | — |
| 2004-12-17 | $9.47 | $9.47 | 700,400 | — | — |
| 2004-12-16 | $9.53 | $9.53 | 814,000 | — | — |
| 2004-12-15 | $9.56 | $9.56 | 991,200 | — | — |
| 2004-12-14 | $9.55 | $9.54 | 1,243,000 | — | — |
| 2004-12-13 | $9.55 | $9.55 | 759,000 | — | — |
| 2004-12-10 | $9.57 | $9.57 | 1,124,800 | — | — |
| 2004-12-09 | $9.68 | $9.68 | 1,429,000 | — | — |
| 2004-12-08 | $9.98 | $9.97 | 913,000 | — | — |
| 2004-12-07 | $10.05 | $10.05 | 1,215,400 | — | — |
| 2004-12-06 | $10.28 | $10.27 | 783,400 | — | — |
| 2004-12-03 | $10.17 | $10.17 | 895,000 | — | — |
| 2004-12-02 | $10.15 | $10.15 | 893,600 | — | — |
| 2004-12-01 | $10.42 | $10.42 | 627,800 | — | — |
| 2004-11-30 | $9.87 | $9.87 | 818,800 | — | — |
| 2004-11-29 | $10.22 | $10.21 | 800,000 | — | — |
| 2004-11-26 | $10.27 | $10.27 | 163,800 | — | — |
| 2004-11-24 | $10.20 | $10.20 | 352,400 | — | — |
| 2004-11-23 | $10.21 | $10.21 | 718,000 | — | — |
| 2004-11-22 | $10.41 | $10.41 | 660,600 | — | — |
| 2004-11-19 | $10.45 | $10.44 | 743,200 | — | — |
| 2004-11-18 | $10.92 | $10.92 | 997,200 | — | — |
| 2004-11-17 | $10.55 | $10.55 | 2,442,800 | — | — |
| 2004-11-16 | $10.35 | $10.35 | 1,086,000 | — | — |
| 2004-11-15 | $10.55 | $10.55 | 1,753,200 | — | — |
| 2004-11-12 | $10.60 | $10.60 | 1,405,000 | — | — |
| 2004-11-11 | $10.74 | $10.73 | 873,000 | — | — |
| 2004-11-10 | $10.74 | $10.73 | 1,057,400 | — | — |
| 2004-11-09 | $11.12 | $11.12 | 385,200 | — | — |
| 2004-11-08 | $11.20 | $11.20 | 1,141,800 | — | — |
| 2004-11-05 | $11.20 | $11.20 | 1,169,200 | — | — |
| 2004-11-04 | $10.72 | $10.72 | 625,000 | — | — |
| 2004-11-03 | $10.55 | $10.54 | 766,200 | — | — |
| 2004-11-02 | $10.66 | $10.65 | 569,600 | — | — |
| 2004-11-01 | $10.76 | $10.76 | 352,600 | — | — |
| 2004-10-29 | $10.70 | $10.70 | 637,400 | — | — |
| 2004-10-28 | $10.60 | $10.60 | 769,000 | — | — |
| 2004-10-27 | $10.70 | $10.70 | 1,214,600 | — | — |
| 2004-10-26 | $10.41 | $10.41 | 839,400 | — | — |
| 2004-10-25 | $10.28 | $10.27 | 1,361,200 | — | — |
| 2004-10-22 | $9.94 | $9.94 | 1,577,400 | — | — |
| 2004-10-21 | $9.88 | $9.88 | 5,257,200 | — | — |
| 2004-10-20 | $11.04 | $11.04 | 2,460,200 | — | — |
| 2004-10-19 | $10.36 | $10.36 | 771,200 | — | — |
| 2004-10-18 | $10.15 | $10.15 | 458,200 | — | — |
| 2004-10-15 | $9.89 | $9.89 | 564,200 | — | — |
| 2004-10-14 | $9.98 | $9.97 | 568,400 | — | — |
| 2004-10-13 | $10.40 | $10.40 | 886,400 | — | — |
| 2004-10-12 | $10.12 | $10.12 | 709,800 | — | — |
| 2004-10-11 | $10.09 | $10.09 | 1,037,600 | — | — |
| 2004-10-08 | $10.02 | $10.02 | 943,800 | — | — |
| 2004-10-07 | $10.53 | $10.53 | 637,600 | — | — |
| 2004-10-06 | $10.78 | $10.78 | 726,800 | — | — |
| 2004-10-05 | $10.78 | $10.78 | 854,800 | — | — |
| 2004-10-04 | $11.00 | $11.00 | 770,400 | — | — |
| 2004-10-01 | $10.90 | $10.89 | 823,800 | — | — |
| 2004-09-30 | $10.22 | $10.21 | 660,200 | — | — |
| 2004-09-29 | $10.16 | $10.15 | 703,600 | — | — |
| 2004-09-28 | $9.91 | $9.91 | 1,006,400 | — | — |
| 2004-09-27 | $10.02 | $10.02 | 951,800 | — | — |
| 2004-09-24 | $10.08 | $10.08 | 933,800 | — | — |
| 2004-09-23 | $10.33 | $10.33 | 1,390,600 | — | — |
| 2004-09-22 | $10.15 | $10.15 | 1,756,000 | — | — |
| 2004-09-21 | $10.75 | $10.75 | 3,184,600 | — | — |
| 2004-09-20 | $11.16 | $11.15 | 1,513,600 | — | — |
| 2004-09-17 | $10.85 | $10.85 | 1,265,600 | — | — |
| 2004-09-16 | $10.68 | $10.68 | 889,600 | — | — |
| 2004-09-15 | $10.61 | $10.60 | 1,946,000 | — | — |
| 2004-09-14 | $11.43 | $11.43 | 1,449,800 | — | — |
| 2004-09-13 | $11.22 | $11.22 | 2,312,800 | — | — |
| 2004-09-10 | $10.24 | $10.24 | 2,069,800 | — | — |
| 2004-09-09 | $9.51 | $9.50 | 1,563,800 | — | — |
| 2004-09-08 | $9.31 | $9.31 | 2,063,600 | — | — |
| 2004-09-07 | $9.58 | $9.58 | 1,096,000 | — | — |
| 2004-09-03 | $9.54 | $9.54 | 1,097,600 | — | — |
| 2004-09-02 | $10.27 | $10.27 | 796,000 | — | — |
| 2004-09-01 | $10.05 | $10.05 | 830,200 | — | — |
| 2004-08-31 | $10.04 | $10.04 | 1,641,800 | — | — |
| 2004-08-30 | $9.95 | $9.95 | 730,200 | — | — |
| 2004-08-27 | $10.23 | $10.22 | 437,200 | — | — |
| 2004-08-26 | $10.00 | $9.99 | 930,000 | — | — |
| 2004-08-25 | $10.22 | $10.22 | 832,200 | — | — |
| 2004-08-24 | $10.14 | $10.13 | 1,060,400 | — | — |
| 2004-08-23 | $10.44 | $10.44 | 1,262,400 | — | — |
| 2004-08-20 | $10.34 | $10.33 | 753,800 | — | — |
| 2004-08-19 | $9.99 | $9.99 | 529,800 | — | — |
| 2004-08-18 | $10.05 | $10.05 | 1,597,000 | — | — |
| 2004-08-17 | $9.42 | $9.42 | 742,400 | — | — |
| 2004-08-16 | $8.95 | $8.94 | 401,800 | — | — |
| 2004-08-13 | $8.80 | $8.80 | 487,800 | — | — |
| 2004-08-12 | $8.69 | $8.69 | 1,333,600 | — | — |
| 2004-08-11 | $9.08 | $9.07 | 1,338,800 | — | — |
| 2004-08-10 | $8.99 | $8.98 | 628,200 | — | — |
| 2004-08-09 | $8.83 | $8.83 | 654,200 | — | — |
| 2004-08-06 | $9.16 | $9.16 | 663,800 | — | — |
| 2004-08-05 | $9.31 | $9.31 | 438,000 | — | — |
| 2004-08-04 | $9.45 | $9.45 | 1,891,600 | — | — |
| 2004-08-03 | $9.63 | $9.62 | 841,200 | — | — |
| 2004-08-02 | $10.17 | $10.16 | 660,000 | — | — |
| 2004-07-30 | $10.09 | $10.09 | 524,400 | — | — |
| 2004-07-29 | $10.06 | $10.05 | 777,000 | — | — |
| 2004-07-28 | $9.52 | $9.51 | 1,333,800 | — | — |
| 2004-07-27 | $9.76 | $9.76 | 772,000 | — | — |
| 2004-07-26 | $9.61 | $9.60 | 687,600 | — | — |
| 2004-07-23 | $9.67 | $9.66 | 1,361,600 | — | — |
| 2004-07-22 | $9.96 | $9.96 | 5,673,400 | — | — |
| 2004-07-21 | $10.61 | $10.60 | 1,473,400 | — | — |
| 2004-07-20 | $11.02 | $11.02 | 1,335,400 | — | — |
| 2004-07-19 | $10.74 | $10.73 | 1,011,200 | — | — |
| 2004-07-16 | $10.91 | $10.91 | 1,052,400 | — | — |
| 2004-07-15 | $11.37 | $11.37 | 572,000 | — | — |
| 2004-07-14 | $11.11 | $11.11 | 784,200 | — | — |
| 2004-07-13 | $11.39 | $11.38 | 701,600 | — | — |
| 2004-07-12 | $11.63 | $11.62 | 1,426,200 | — | — |
| 2004-07-09 | $11.43 | $11.43 | 775,200 | — | — |
| 2004-07-08 | $11.06 | $11.06 | 1,329,000 | — | — |
| 2004-07-07 | $10.84 | $10.84 | 898,600 | — | — |
| 2004-07-06 | $11.01 | $11.01 | 990,200 | — | — |
| 2004-07-02 | $11.53 | $11.53 | 1,032,000 | — | — |
| 2004-07-01 | $12.08 | $12.08 | 1,012,200 | — | — |
| 2004-06-30 | $12.45 | $12.45 | 426,000 | — | — |
| 2004-06-29 | $12.31 | $12.31 | 542,000 | — | — |
| 2004-06-28 | $12.08 | $12.08 | 469,000 | — | — |
| 2004-06-25 | $12.27 | $12.27 | 702,200 | — | — |
| 2004-06-24 | $12.08 | $12.08 | 550,200 | — | — |
| 2004-06-23 | $12.33 | $12.33 | 797,000 | — | — |
| 2004-06-22 | $12.32 | $12.32 | 872,800 | — | — |
| 2004-06-21 | $12.08 | $12.08 | 579,400 | — | — |
| 2004-06-18 | $12.37 | $12.36 | 1,369,000 | — | — |
| 2004-06-17 | $12.04 | $12.04 | 945,000 | — | — |
| 2004-06-16 | $12.57 | $12.57 | 494,000 | — | — |
| 2004-06-15 | $12.81 | $12.80 | 456,800 | — | — |
| 2004-06-14 | $12.48 | $12.47 | 922,200 | — | — |
| 2004-06-10 | $12.97 | $12.96 | 679,200 | — | — |
| 2004-06-09 | $13.25 | $13.25 | 742,000 | — | — |
| 2004-06-08 | $13.42 | $13.42 | 210,400 | — | — |
| 2004-06-07 | $13.50 | $13.50 | 427,400 | — | — |
| 2004-06-04 | $13.01 | $13.01 | 583,200 | — | — |
| 2004-06-03 | $12.66 | $12.65 | 943,400 | — | — |
| 2004-06-02 | $13.38 | $13.38 | 651,400 | — | — |
| 2004-06-01 | $13.63 | $13.62 | 518,800 | — | — |
| 2004-05-28 | $13.78 | $13.77 | 420,000 | — | — |
| 2004-05-27 | $13.65 | $13.65 | 746,600 | — | — |
| 2004-05-26 | $13.78 | $13.77 | 554,200 | — | — |
| 2004-05-25 | $13.71 | $13.70 | 807,600 | — | — |
| 2004-05-24 | $13.18 | $13.18 | 464,200 | — | — |
| 2004-05-21 | $12.97 | $12.96 | 609,000 | — | — |
| 2004-05-20 | $12.65 | $12.65 | 486,200 | — | — |
| 2004-05-19 | $12.92 | $12.92 | 630,800 | — | — |
| 2004-05-18 | $12.97 | $12.96 | 523,000 | — | — |
| 2004-05-17 | $12.58 | $12.58 | 592,800 | — | — |
| 2004-05-14 | $12.94 | $12.94 | 593,200 | — | — |
| 2004-05-13 | $13.24 | $13.24 | 1,018,600 | — | — |
| 2004-05-12 | $13.23 | $13.23 | 835,800 | — | — |
| 2004-05-11 | $13.53 | $13.53 | 663,400 | — | — |
| 2004-05-10 | $13.05 | $13.05 | 1,585,400 | — | — |
| 2004-05-07 | $13.68 | $13.68 | 1,183,800 | — | — |
| 2004-05-06 | $13.45 | $13.45 | 1,212,800 | — | — |
| 2004-05-05 | $13.26 | $13.26 | 1,261,400 | — | — |
| 2004-05-04 | $13.20 | $13.20 | 1,348,600 | — | — |
| 2004-05-03 | $12.32 | $12.32 | 2,351,400 | — | — |
| 2004-04-30 | $12.32 | $12.32 | 1,485,400 | — | — |
| 2004-04-29 | $12.73 | $12.72 | 976,000 | — | — |
| 2004-04-28 | $12.99 | $12.98 | 1,075,400 | — | — |
| 2004-04-27 | $13.37 | $13.37 | 1,483,800 | — | — |
| 2004-04-26 | $13.98 | $13.97 | 1,393,200 | — | — |
| 2004-04-23 | $14.72 | $14.72 | 862,600 | — | — |
| 2004-04-22 | $14.51 | $14.50 | 3,146,400 | — | — |
| 2004-04-21 | $15.85 | $15.85 | 2,461,000 | — | — |
| 2004-04-20 | $14.53 | $14.52 | 278,400 | — | — |
| 2004-04-19 | $15.03 | $15.02 | 1,879,600 | — | — |
| 2004-04-16 | $14.78 | $14.78 | 1,127,400 | — | — |
| 2004-04-15 | $15.10 | $15.10 | 557,400 | — | — |
| 2004-04-14 | $15.51 | $15.50 | 843,600 | — | — |
| 2004-04-13 | $15.49 | $15.49 | 981,200 | — | — |
| 2004-04-12 | $16.21 | $16.20 | 1,127,400 | — | — |
| 2004-04-08 | $15.92 | $15.91 | 2,152,200 | — | — |
| 2004-04-07 | $14.85 | $14.85 | 969,000 | — | — |
| 2004-04-06 | $14.75 | $14.75 | 792,400 | — | — |
| 2004-04-05 | $15.20 | $15.19 | 737,800 | — | — |
| 2004-04-02 | $15.15 | $15.15 | 1,878,000 | — | — |
| 2004-04-01 | $14.72 | $14.72 | 820,000 | — | — |
| 2004-03-31 | $14.62 | $14.62 | 462,600 | — | — |
| 2004-03-30 | $14.67 | $14.67 | 365,400 | — | — |
| 2004-03-29 | $14.54 | $14.54 | 546,400 | — | — |
| 2004-03-26 | $14.37 | $14.36 | 698,800 | — | — |
| 2004-03-25 | $14.40 | $14.40 | 914,600 | — | — |
| 2004-03-24 | $14.14 | $14.13 | 842,400 | — | — |
| 2004-03-23 | $13.99 | $13.99 | 877,800 | — | — |
| 2004-03-22 | $14.27 | $14.27 | 1,088,200 | — | — |
| 2004-03-19 | $14.30 | $14.29 | 1,001,400 | — | — |
| 2004-03-18 | $14.80 | $14.80 | 1,139,600 | — | — |
| 2004-03-17 | $14.72 | $14.72 | 909,400 | — | — |
| 2004-03-16 | $14.33 | $14.33 | 1,059,800 | — | — |
| 2004-03-15 | $14.23 | $14.22 | 1,270,800 | — | — |
| 2004-03-12 | $14.38 | $14.38 | 2,536,800 | — | — |
| 2004-03-11 | $14.62 | $14.61 | 2,126,000 | — | — |
| 2004-03-10 | $14.56 | $14.56 | 1,114,600 | — | — |
| 2004-03-09 | $14.62 | $14.62 | 1,193,200 | — | — |
| 2004-03-08 | $14.80 | $14.79 | 1,365,000 | — | — |
| 2004-03-05 | $15.15 | $15.15 | 1,086,600 | — | — |
| 2004-03-04 | $15.18 | $15.17 | 770,400 | — | — |
| 2004-03-03 | $14.80 | $14.80 | 1,104,800 | — | — |
| 2004-03-02 | $14.81 | $14.81 | 840,600 | — | — |
| 2004-03-01 | $15.13 | $15.13 | 947,800 | — | — |
| 2004-02-27 | $14.74 | $14.74 | 1,655,600 | — | — |
| 2004-02-26 | $14.82 | $14.82 | 1,641,600 | — | — |
| 2004-02-25 | $14.01 | $14.01 | 811,400 | — | — |
| 2004-02-24 | $14.08 | $14.08 | 687,000 | — | — |
| 2004-02-23 | $14.27 | $14.26 | 1,558,000 | — | — |
| 2004-02-20 | $14.41 | $14.41 | 1,828,600 | — | — |
| 2004-02-19 | $14.50 | $14.50 | 1,657,400 | — | — |
| 2004-02-18 | $15.12 | $15.12 | 1,774,800 | — | — |
| 2004-02-17 | $15.08 | $15.08 | 1,152,200 | — | — |
| 2004-02-13 | $14.28 | $14.28 | 1,526,600 | — | — |
| 2004-02-12 | $14.55 | $14.54 | 1,008,600 | — | — |
| 2004-02-11 | $14.67 | $14.67 | 939,200 | — | — |
| 2004-02-10 | $14.60 | $14.60 | 1,092,600 | — | — |
| 2004-02-09 | $14.73 | $14.73 | 1,268,200 | — | — |
| 2004-02-06 | $15.04 | $15.04 | 2,150,200 | — | — |
| 2004-02-05 | $13.84 | $13.84 | 2,249,600 | — | — |
| 2004-02-04 | $13.61 | $13.61 | 2,078,600 | — | — |
| 2004-02-03 | $14.14 | $14.13 | 1,798,200 | — | — |
| 2004-02-02 | $14.59 | $14.58 | 1,016,000 | — | — |
| 2004-01-30 | $14.75 | $14.75 | 976,600 | — | — |
| 2004-01-29 | $14.79 | $14.79 | 2,216,000 | — | — |
| 2004-01-28 | $14.59 | $14.59 | 1,589,200 | — | — |
| 2004-01-27 | $15.05 | $15.05 | 1,489,000 | — | — |
| 2004-01-26 | $15.37 | $15.37 | 2,327,800 | — | — |
| 2004-01-23 | $15.40 | $15.40 | 8,378,400 | — | — |
| 2004-01-22 | $15.58 | $15.57 | 2,464,000 | — | — |
| 2004-01-21 | $15.38 | $15.38 | 1,668,000 | — | — |
| 2004-01-20 | $16.19 | $16.19 | 2,084,000 | — | — |
| 2004-01-16 | $16.03 | $16.02 | 1,291,000 | — | — |
| 2004-01-15 | $16.15 | $16.15 | 1,795,800 | — | — |
| 2004-01-14 | $16.59 | $16.60 | 1,686,600 | — | — |
| 2004-01-13 | $16.01 | $16.01 | 1,474,600 | — | — |
| 2004-01-12 | $16.53 | $16.52 | 3,804,200 | — | — |
| 2004-01-09 | $16.72 | $16.71 | 2,435,400 | — | — |
| 2004-01-08 | $17.34 | $17.34 | 871,400 | — | — |
| 2004-01-07 | $17.45 | $17.45 | 483,000 | — | — |
| 2004-01-06 | $16.99 | $16.98 | 627,800 | — | — |
| 2004-01-05 | $17.29 | $17.29 | 844,000 | — | — |
| 2004-01-02 | $16.68 | $16.68 | 466,400 | — | — |