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
- 2002-11-08 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 | $13.74 | $13.74 | 315,300 | — | — |
| 2004-12-30 | $13.79 | $13.79 | 209,100 | — | — |
| 2004-12-29 | $13.78 | $13.78 | 210,300 | — | — |
| 2004-12-28 | $13.74 | $13.74 | 182,700 | — | — |
| 2004-12-27 | $13.76 | $13.76 | 334,200 | — | — |
| 2004-12-23 | $13.70 | $13.70 | 236,400 | — | — |
| 2004-12-22 | $13.55 | $13.55 | 643,500 | — | — |
| 2004-12-21 | $13.23 | $13.23 | 652,200 | — | — |
| 2004-12-20 | $12.69 | $12.69 | 393,600 | — | — |
| 2004-12-17 | $12.90 | $12.90 | 471,000 | — | — |
| 2004-12-16 | $12.95 | $12.95 | 486,300 | — | — |
| 2004-12-15 | $12.63 | $12.63 | 447,300 | — | — |
| 2004-12-14 | $12.21 | $12.21 | 431,700 | — | — |
| 2004-12-13 | $12.39 | $12.39 | 286,200 | — | — |
| 2004-12-10 | $12.22 | $12.22 | 378,600 | — | — |
| 2004-12-09 | $11.85 | $11.85 | 459,900 | — | — |
| 2004-12-08 | $11.93 | $11.93 | 288,300 | — | — |
| 2004-12-07 | $12.00 | $12.00 | 401,100 | — | — |
| 2004-12-06 | $12.36 | $12.36 | 684,000 | — | — |
| 2004-12-03 | $12.51 | $12.51 | 225,000 | — | — |
| 2004-12-02 | $12.58 | $12.58 | 391,500 | — | — |
| 2004-12-01 | $12.55 | $12.55 | 1,062,600 | — | — |
| 2004-11-30 | $12.50 | $12.50 | 1,111,200 | — | — |
| 2004-11-29 | $12.45 | $12.45 | 773,100 | — | — |
| 2004-11-26 | $11.88 | $11.88 | 141,900 | — | — |
| 2004-11-24 | $11.71 | $11.71 | 409,800 | — | — |
| 2004-11-23 | $11.59 | $11.59 | 563,100 | — | — |
| 2004-11-22 | $11.70 | $11.70 | 485,400 | — | — |
| 2004-11-19 | $11.73 | $11.73 | 1,029,600 | — | — |
| 2004-11-18 | $11.94 | $11.94 | 3,380,100 | — | — |
| 2004-11-17 | $12.22 | $12.22 | 588,900 | — | — |
| 2004-11-16 | $12.16 | $12.16 | 429,300 | — | — |
| 2004-11-15 | $12.15 | $12.15 | 987,000 | — | — |
| 2004-11-12 | $11.48 | $11.48 | 129,000 | — | — |
| 2004-11-11 | $11.50 | $11.50 | 320,700 | — | — |
| 2004-11-10 | $11.40 | $11.40 | 262,800 | — | — |
| 2004-11-09 | $11.31 | $11.31 | 662,400 | — | — |
| 2004-11-08 | $11.10 | $11.10 | 454,800 | — | — |
| 2004-11-05 | $11.32 | $11.32 | 347,700 | — | — |
| 2004-11-04 | $11.42 | $11.42 | 434,700 | — | — |
| 2004-11-03 | $11.41 | $11.41 | 595,200 | — | — |
| 2004-11-02 | $11.28 | $11.28 | 720,000 | — | — |
| 2004-11-01 | $11.57 | $11.57 | 391,200 | — | — |
| 2004-10-29 | $11.24 | $11.24 | 227,100 | — | — |
| 2004-10-28 | $11.37 | $11.37 | 154,200 | — | — |
| 2004-10-27 | $11.43 | $11.43 | 374,400 | — | — |
| 2004-10-26 | $11.16 | $11.16 | 1,079,100 | — | — |
| 2004-10-25 | $10.70 | $10.70 | 834,300 | — | — |
| 2004-10-22 | $10.34 | $10.34 | 2,542,800 | — | — |
| 2004-10-21 | $11.36 | $11.36 | 891,600 | — | — |
| 2004-10-20 | $11.50 | $11.50 | 1,692,900 | — | — |
| 2004-10-19 | $10.89 | $10.89 | 599,100 | — | — |
| 2004-10-18 | $11.21 | $11.21 | 953,700 | — | — |
| 2004-10-15 | $11.16 | $11.16 | 1,275,900 | — | — |
| 2004-10-14 | $10.69 | $10.69 | 370,500 | — | — |
| 2004-10-13 | $10.83 | $10.83 | 667,200 | — | — |
| 2004-10-12 | $10.83 | $10.83 | 373,800 | — | — |
| 2004-10-11 | $10.90 | $10.90 | 288,900 | — | — |
| 2004-10-08 | $10.93 | $10.93 | 372,300 | — | — |
| 2004-10-07 | $10.96 | $10.96 | 825,600 | — | — |
| 2004-10-06 | $10.73 | $10.73 | 570,000 | — | — |
| 2004-10-05 | $10.87 | $10.87 | 1,168,500 | — | — |
| 2004-10-04 | $10.98 | $10.98 | 3,209,400 | — | — |
| 2004-10-01 | $9.80 | $9.80 | 122,400 | — | — |
| 2004-09-30 | $9.80 | $9.80 | 214,800 | — | — |
| 2004-09-29 | $9.67 | $9.67 | 124,200 | — | — |
| 2004-09-28 | $9.69 | $9.69 | 96,900 | — | — |
| 2004-09-27 | $9.66 | $9.66 | 199,800 | — | — |
| 2004-09-24 | $9.63 | $9.63 | 103,200 | — | — |
| 2004-09-23 | $9.40 | $9.40 | 231,300 | — | — |
| 2004-09-22 | $9.50 | $9.50 | 177,600 | — | — |
| 2004-09-21 | $9.63 | $9.63 | 298,200 | — | — |
| 2004-09-20 | $9.61 | $9.61 | 231,000 | — | — |
| 2004-09-17 | $9.67 | $9.67 | 471,000 | — | — |
| 2004-09-16 | $9.90 | $9.90 | 636,000 | — | — |
| 2004-09-15 | $9.66 | $9.66 | 767,400 | — | — |
| 2004-09-14 | $9.56 | $9.56 | 244,200 | — | — |
| 2004-09-13 | $9.46 | $9.46 | 270,900 | — | — |
| 2004-09-10 | $9.53 | $9.53 | 85,800 | — | — |
| 2004-09-09 | $9.57 | $9.57 | 174,300 | — | — |
| 2004-09-08 | $9.45 | $9.45 | 71,100 | — | — |
| 2004-09-07 | $9.57 | $9.57 | 200,700 | — | — |
| 2004-09-03 | $9.40 | $9.40 | 167,100 | — | — |
| 2004-09-02 | $9.32 | $9.32 | 391,800 | — | — |
| 2004-09-01 | $9.35 | $9.35 | 374,400 | — | — |
| 2004-08-31 | $9.55 | $9.55 | 236,400 | — | — |
| 2004-08-30 | $9.29 | $9.29 | 223,800 | — | — |
| 2004-08-27 | $9.66 | $9.66 | 190,200 | — | — |
| 2004-08-26 | $9.57 | $9.57 | 138,600 | — | — |
| 2004-08-25 | $9.93 | $9.93 | 166,800 | — | — |
| 2004-08-24 | $9.83 | $9.83 | 817,500 | — | — |
| 2004-08-23 | $9.82 | $9.82 | 610,500 | — | — |
| 2004-08-20 | $9.50 | $9.50 | 1,017,600 | — | — |
| 2004-08-19 | $9.16 | $9.16 | 59,700 | — | — |
| 2004-08-18 | $9.25 | $9.25 | 103,500 | — | — |
| 2004-08-17 | $9.21 | $9.21 | 239,400 | — | — |
| 2004-08-16 | $9.17 | $9.17 | 147,900 | — | — |
| 2004-08-13 | $9.05 | $9.05 | 105,300 | — | — |
| 2004-08-12 | $9.11 | $9.11 | 133,500 | — | — |
| 2004-08-11 | $9.14 | $9.14 | 134,100 | — | — |
| 2004-08-10 | $9.00 | $9.00 | 314,400 | — | — |
| 2004-08-09 | $8.67 | $8.67 | 176,400 | — | — |
| 2004-08-06 | $8.58 | $8.58 | 117,300 | — | — |
| 2004-08-05 | $8.67 | $8.67 | 73,800 | — | — |
| 2004-08-04 | $8.77 | $8.77 | 107,100 | — | — |
| 2004-08-03 | $8.58 | $8.58 | 132,000 | — | — |
| 2004-08-02 | $8.64 | $8.64 | 195,300 | — | — |
| 2004-07-30 | $8.82 | $8.82 | 75,900 | — | — |
| 2004-07-29 | $8.83 | $8.83 | 154,200 | — | — |
| 2004-07-28 | $8.77 | $8.77 | 122,100 | — | — |
| 2004-07-27 | $8.99 | $8.99 | 117,000 | — | — |
| 2004-07-26 | $8.97 | $8.97 | 180,300 | — | — |
| 2004-07-23 | $8.93 | $8.93 | 760,200 | — | — |
| 2004-07-22 | $8.63 | $8.63 | 168,600 | — | — |
| 2004-07-21 | $8.56 | $8.56 | 127,500 | — | — |
| 2004-07-20 | $8.55 | $8.55 | 225,000 | — | — |
| 2004-07-19 | $8.53 | $8.53 | 340,500 | — | — |
| 2004-07-16 | $8.67 | $8.67 | 273,600 | — | — |
| 2004-07-15 | $8.83 | $8.83 | 207,600 | — | — |
| 2004-07-14 | $9.00 | $9.00 | 117,600 | — | — |
| 2004-07-13 | $9.18 | $9.18 | 113,400 | — | — |
| 2004-07-12 | $9.06 | $9.06 | 180,900 | — | — |
| 2004-07-09 | $9.04 | $9.04 | 50,400 | — | — |
| 2004-07-08 | $8.95 | $8.95 | 155,100 | — | — |
| 2004-07-07 | $9.17 | $9.17 | 187,200 | — | — |
| 2004-07-06 | $9.21 | $9.21 | 126,000 | — | — |
| 2004-07-02 | $9.33 | $9.33 | 170,700 | — | — |
| 2004-07-01 | $9.30 | $9.30 | 514,800 | — | — |
| 2004-06-30 | $9.19 | $9.19 | 316,800 | — | — |
| 2004-06-29 | $9.04 | $9.04 | 224,400 | — | — |
| 2004-06-28 | $8.95 | $8.95 | 527,100 | — | — |
| 2004-06-25 | $9.22 | $9.22 | 813,600 | — | — |
| 2004-06-24 | $8.71 | $8.71 | 567,600 | — | — |
| 2004-06-23 | $8.33 | $8.33 | 1,013,400 | — | — |
| 2004-06-22 | $8.57 | $8.57 | 219,900 | — | — |
| 2004-06-21 | $8.53 | $8.53 | 177,600 | — | — |
| 2004-06-18 | $8.65 | $8.65 | 214,500 | — | — |
| 2004-06-17 | $8.77 | $8.77 | 277,200 | — | — |
| 2004-06-16 | $8.83 | $8.83 | 127,800 | — | — |
| 2004-06-15 | $8.82 | $8.82 | 271,200 | — | — |
| 2004-06-14 | $8.58 | $8.58 | 179,700 | — | — |
| 2004-06-10 | $8.60 | $8.60 | 281,400 | — | — |
| 2004-06-09 | $8.67 | $8.67 | 393,000 | — | — |
| 2004-06-08 | $8.96 | $8.96 | 171,900 | — | — |
| 2004-06-07 | $8.82 | $8.82 | 125,400 | — | — |
| 2004-06-04 | $8.75 | $8.75 | 222,300 | — | — |
| 2004-06-03 | $8.81 | $8.81 | 82,500 | — | — |
| 2004-06-02 | $8.87 | $8.87 | 288,300 | — | — |
| 2004-06-01 | $9.01 | $9.01 | 366,000 | — | — |
| 2004-05-28 | $8.92 | $8.92 | 600,000 | — | — |
| 2004-05-27 | $8.83 | $8.83 | 1,290,600 | — | — |
| 2004-05-26 | $8.43 | $8.43 | 165,300 | — | — |
| 2004-05-25 | $8.60 | $8.60 | 217,800 | — | — |
| 2004-05-24 | $8.42 | $8.42 | 431,100 | — | — |
| 2004-05-21 | $8.10 | $8.10 | 160,500 | — | — |
| 2004-05-20 | $8.07 | $8.07 | 606,600 | — | — |
| 2004-05-19 | $8.03 | $8.03 | 201,900 | — | — |
| 2004-05-18 | $8.13 | $8.13 | 312,300 | — | — |
| 2004-05-17 | $8.03 | $8.03 | 490,800 | — | — |
| 2004-05-14 | $8.33 | $8.33 | 204,600 | — | — |
| 2004-05-13 | $8.32 | $8.32 | 197,400 | — | — |
| 2004-05-12 | $8.36 | $8.36 | 358,200 | — | — |
| 2004-05-11 | $8.65 | $8.65 | 263,400 | — | — |
| 2004-05-10 | $8.58 | $8.58 | 216,000 | — | — |
| 2004-05-07 | $8.53 | $8.53 | 321,000 | — | — |
| 2004-05-06 | $8.57 | $8.57 | 380,700 | — | — |
| 2004-05-05 | $8.96 | $8.96 | 181,500 | — | — |
| 2004-05-04 | $8.93 | $8.93 | 141,000 | — | — |
| 2004-05-03 | $8.67 | $8.67 | 331,800 | — | — |
| 2004-04-30 | $8.93 | $8.93 | 331,800 | — | — |
| 2004-04-29 | $8.74 | $8.74 | 380,100 | — | — |
| 2004-04-28 | $8.75 | $8.75 | 216,000 | — | — |
| 2004-04-27 | $9.10 | $9.10 | 254,700 | — | — |
| 2004-04-26 | $8.95 | $8.95 | 159,300 | — | — |
| 2004-04-23 | $9.00 | $9.00 | 286,500 | — | — |
| 2004-04-22 | $9.15 | $9.15 | 724,800 | — | — |
| 2004-04-21 | $8.75 | $8.75 | 500,400 | — | — |
| 2004-04-20 | $9.02 | $9.02 | 445,200 | — | — |
| 2004-04-19 | $9.10 | $9.10 | 160,500 | — | — |
| 2004-04-16 | $8.90 | $8.90 | 273,900 | — | — |
| 2004-04-15 | $8.88 | $8.88 | 520,200 | — | — |
| 2004-04-14 | $9.17 | $9.17 | 334,200 | — | — |
| 2004-04-13 | $9.49 | $9.49 | 250,200 | — | — |
| 2004-04-12 | $9.78 | $9.78 | 234,000 | — | — |
| 2004-04-08 | $9.75 | $9.75 | 627,600 | — | — |
| 2004-04-07 | $9.53 | $9.53 | 167,100 | — | — |
| 2004-04-06 | $9.35 | $9.35 | 187,800 | — | — |
| 2004-04-05 | $9.32 | $9.32 | 321,000 | — | — |
| 2004-04-02 | $9.29 | $9.29 | 445,200 | — | — |
| 2004-04-01 | $9.14 | $9.14 | 277,500 | — | — |
| 2004-03-31 | $8.98 | $8.98 | 384,900 | — | — |
| 2004-03-30 | $9.13 | $9.13 | 232,800 | — | — |
| 2004-03-29 | $9.03 | $9.03 | 250,500 | — | — |
| 2004-03-26 | $9.14 | $9.14 | 718,500 | — | — |
| 2004-03-25 | $9.32 | $9.32 | 373,500 | — | — |
| 2004-03-24 | $9.39 | $9.39 | 537,000 | — | — |
| 2004-03-23 | $9.27 | $9.27 | 356,100 | — | — |
| 2004-03-22 | $9.09 | $9.09 | 206,100 | — | — |
| 2004-03-19 | $9.16 | $9.16 | 287,700 | — | — |
| 2004-03-18 | $9.18 | $9.18 | 342,600 | — | — |
| 2004-03-17 | $9.11 | $9.11 | 566,700 | — | — |
| 2004-03-16 | $8.80 | $8.80 | 230,100 | — | — |
| 2004-03-15 | $8.64 | $8.64 | 287,100 | — | — |
| 2004-03-12 | $8.82 | $8.82 | 389,100 | — | — |
| 2004-03-11 | $8.61 | $8.61 | 263,700 | — | — |
| 2004-03-10 | $8.64 | $8.64 | 772,200 | — | — |
| 2004-03-09 | $8.67 | $8.67 | 333,300 | — | — |
| 2004-03-08 | $8.50 | $8.50 | 1,053,000 | — | — |
| 2004-03-05 | $8.38 | $8.38 | 2,316,000 | — | — |
| 2004-03-04 | $8.10 | $8.10 | 1,017,600 | — | — |
| 2004-03-03 | $8.10 | $8.10 | 1,537,200 | — | — |
| 2004-03-02 | $8.51 | $8.51 | 412,200 | — | — |
| 2004-03-01 | $8.45 | $8.45 | 286,500 | — | — |
| 2004-02-27 | $8.23 | $8.23 | 310,500 | — | — |
| 2004-02-26 | $8.41 | $8.41 | 185,700 | — | — |
| 2004-02-25 | $8.26 | $8.26 | 326,400 | — | — |
| 2004-02-24 | $8.24 | $8.24 | 393,300 | — | — |
| 2004-02-23 | $7.99 | $7.99 | 763,800 | — | — |
| 2004-02-20 | $8.33 | $8.33 | 390,600 | — | — |
| 2004-02-19 | $8.42 | $8.42 | 325,200 | — | — |
| 2004-02-18 | $8.74 | $8.74 | 285,900 | — | — |
| 2004-02-17 | $8.77 | $8.77 | 332,700 | — | — |
| 2004-02-13 | $8.46 | $8.46 | 564,600 | — | — |
| 2004-02-12 | $8.70 | $8.70 | 454,200 | — | — |
| 2004-02-11 | $8.71 | $8.71 | 1,455,600 | — | — |
| 2004-02-10 | $8.81 | $8.81 | 3,102,000 | — | — |
| 2004-02-09 | $9.53 | $9.53 | 1,011,600 | — | — |
| 2004-02-06 | $8.99 | $8.99 | 503,700 | — | — |
| 2004-02-05 | $8.56 | $8.56 | 302,100 | — | — |
| 2004-02-04 | $8.67 | $8.67 | 690,000 | — | — |
| 2004-02-03 | $9.07 | $9.07 | 180,900 | — | — |
| 2004-02-02 | $9.00 | $9.00 | 374,400 | — | — |
| 2004-01-30 | $8.93 | $8.93 | 143,700 | — | — |
| 2004-01-29 | $8.95 | $8.95 | 151,200 | — | — |
| 2004-01-28 | $8.89 | $8.89 | 483,000 | — | — |
| 2004-01-27 | $9.35 | $9.35 | 657,000 | — | — |
| 2004-01-26 | $9.36 | $9.36 | 624,300 | — | — |
| 2004-01-23 | $9.15 | $9.15 | 553,500 | — | — |
| 2004-01-22 | $9.14 | $9.14 | 1,246,200 | — | — |
| 2004-01-21 | $8.72 | $8.72 | 1,257,600 | — | — |
| 2004-01-20 | $8.18 | $8.18 | 1,491,900 | — | — |
| 2004-01-16 | $8.13 | $8.13 | 344,400 | — | — |
| 2004-01-15 | $8.05 | $8.05 | 299,700 | — | — |
| 2004-01-14 | $8.09 | $8.09 | 608,400 | — | — |
| 2004-01-13 | $8.27 | $8.27 | 263,400 | — | — |
| 2004-01-12 | $8.22 | $8.22 | 587,100 | — | — |
| 2004-01-09 | $8.31 | $8.31 | 342,900 | — | — |
| 2004-01-08 | $8.36 | $8.36 | 357,000 | — | — |
| 2004-01-07 | $8.67 | $8.67 | 282,600 | — | — |
| 2004-01-06 | $8.72 | $8.72 | 495,900 | — | — |
| 2004-01-05 | $8.70 | $8.70 | 312,900 | — | — |
| 2004-01-02 | $8.76 | $8.76 | 278,400 | — | — |