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
- 1998-03-10 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 | $11.24 | 26,100 | — | — |
| 2004-12-30 | $11.01 | $11.23 | 38,400 | — | — |
| 2004-12-29 | $11.02 | $11.24 | 23,700 | — | — |
| 2004-12-28 | $11.08 | $11.30 | 73,800 | — | — |
| 2004-12-27 | $10.80 | $11.02 | 57,000 | — | — |
| 2004-12-23 | $10.60 | $10.81 | 125,400 | — | — |
| 2004-12-22 | $10.42 | $10.62 | 140,700 | — | — |
| 2004-12-21 | $10.33 | $10.53 | 57,600 | — | — |
| 2004-12-20 | $10.27 | $10.47 | 97,800 | — | — |
| 2004-12-17 | $10.53 | $10.74 | 36,300 | — | — |
| 2004-12-16 | $10.55 | $10.76 | 186,300 | — | — |
| 2004-12-15 | $10.43 | $10.64 | 103,800 | — | — |
| 2004-12-14 | $10.23 | $10.43 | 59,100 | — | — |
| 2004-12-13 | $10.22 | $10.42 | 33,600 | — | — |
| 2004-12-10 | $10.19 | $10.39 | 134,100 | — | — |
| 2004-12-09 | $10.17 | $10.37 | 93,900 | — | — |
| 2004-12-08 | $10.18 | $10.39 | 54,900 | — | — |
| 2004-12-07 | $10.22 | $10.42 | 118,800 | — | — |
| 2004-12-06 | $10.17 | $10.37 | 141,000 | — | — |
| 2004-12-03 | $10.24 | $10.44 | 47,100 | — | — |
| 2004-12-02 | $10.10 | $10.30 | 77,400 | — | — |
| 2004-12-01 | $10.04 | $10.24 | 328,200 | — | — |
| 2004-11-30 | $9.97 | $10.17 | 190,800 | — | — |
| 2004-11-29 | $9.99 | $10.19 | 36,600 | — | — |
| 2004-11-26 | $9.98 | $10.18 | 32,700 | — | — |
| 2004-11-24 | $10.01 | $10.21 | 43,200 | — | — |
| 2004-11-23 | $9.99 | $10.19 | 79,500 | — | — |
| 2004-11-22 | $10.00 | $10.17 | 30,600 | — | — |
| 2004-11-19 | $10.00 | $10.17 | 21,300 | — | — |
| 2004-11-18 | $10.04 | $10.20 | 27,300 | — | — |
| 2004-11-17 | $10.02 | $10.19 | 93,300 | — | — |
| 2004-11-16 | $10.28 | $10.45 | 635,400 | — | — |
| 2004-11-15 | $10.24 | $10.40 | 70,500 | — | — |
| 2004-11-12 | $10.33 | $10.50 | 193,800 | — | — |
| 2004-11-11 | $10.05 | $10.22 | 79,200 | — | — |
| 2004-11-10 | $9.93 | $10.09 | 72,300 | — | — |
| 2004-11-09 | $9.82 | $9.98 | 72,600 | — | — |
| 2004-11-08 | $9.92 | $10.08 | 66,300 | — | — |
| 2004-11-05 | $9.86 | $10.02 | 143,400 | — | — |
| 2004-11-04 | $9.78 | $9.94 | 133,500 | — | — |
| 2004-11-03 | $9.73 | $9.89 | 538,800 | — | — |
| 2004-11-02 | $9.46 | $9.61 | 866,700 | — | — |
| 2004-11-01 | $10.08 | $10.25 | 47,400 | — | — |
| 2004-10-29 | $10.17 | $10.33 | 42,600 | — | — |
| 2004-10-28 | $10.30 | $10.47 | 56,400 | — | — |
| 2004-10-27 | $10.13 | $10.29 | 167,400 | — | — |
| 2004-10-26 | $10.00 | $10.16 | 312,900 | — | — |
| 2004-10-25 | $9.95 | $10.11 | 40,200 | — | — |
| 2004-10-22 | $9.92 | $10.08 | 147,300 | — | — |
| 2004-10-21 | $9.89 | $10.05 | 69,300 | — | — |
| 2004-10-20 | $9.98 | $10.14 | 76,200 | — | — |
| 2004-10-19 | $9.98 | $10.14 | 23,700 | — | — |
| 2004-10-18 | $10.02 | $10.18 | 140,700 | — | — |
| 2004-10-15 | $10.10 | $10.26 | 28,500 | — | — |
| 2004-10-14 | $10.13 | $10.29 | 50,700 | — | — |
| 2004-10-13 | $10.24 | $10.41 | 28,200 | — | — |
| 2004-10-12 | $10.33 | $10.50 | 54,900 | — | — |
| 2004-10-11 | $10.30 | $10.47 | 35,700 | — | — |
| 2004-10-08 | $10.30 | $10.47 | 69,000 | — | — |
| 2004-10-07 | $10.28 | $10.44 | 37,200 | — | — |
| 2004-10-06 | $10.25 | $10.42 | 52,800 | — | — |
| 2004-10-05 | $10.31 | $10.48 | 24,300 | — | — |
| 2004-10-04 | $10.33 | $10.50 | 13,200 | — | — |
| 2004-10-01 | $10.42 | $10.59 | 101,400 | — | — |
| 2004-09-30 | $10.22 | $10.38 | 109,500 | — | — |
| 2004-09-29 | $10.02 | $10.18 | 99,000 | — | — |
| 2004-09-28 | $9.84 | $10.00 | 84,600 | — | — |
| 2004-09-27 | $9.80 | $9.96 | 107,400 | — | — |
| 2004-09-24 | $9.63 | $9.79 | 28,800 | — | — |
| 2004-09-23 | $9.48 | $9.64 | 21,300 | — | — |
| 2004-09-22 | $9.44 | $9.59 | 49,800 | — | — |
| 2004-09-21 | $9.39 | $9.54 | 76,800 | — | — |
| 2004-09-20 | $9.36 | $9.51 | 33,000 | — | — |
| 2004-09-17 | $9.37 | $9.52 | 37,500 | — | — |
| 2004-09-16 | $9.27 | $9.42 | 159,600 | — | — |
| 2004-09-15 | $9.20 | $9.35 | 227,700 | — | — |
| 2004-09-14 | $9.14 | $9.29 | 18,000 | — | — |
| 2004-09-13 | $9.28 | $9.43 | 30,600 | — | — |
| 2004-09-10 | $9.18 | $9.33 | 49,800 | — | — |
| 2004-09-09 | $9.14 | $9.28 | 42,600 | — | — |
| 2004-09-08 | $9.23 | $9.38 | 25,200 | — | — |
| 2004-09-07 | $9.33 | $9.48 | 29,100 | — | — |
| 2004-09-03 | $9.28 | $9.43 | 44,100 | — | — |
| 2004-09-02 | $9.33 | $9.48 | 61,800 | — | — |
| 2004-09-01 | $9.33 | $9.48 | 23,400 | — | — |
| 2004-08-31 | $9.31 | $9.46 | 15,600 | — | — |
| 2004-08-30 | $9.34 | $9.49 | 99,300 | — | — |
| 2004-08-27 | $9.36 | $9.51 | 74,100 | — | — |
| 2004-08-26 | $9.32 | $9.47 | 41,400 | — | — |
| 2004-08-25 | $9.29 | $9.44 | 48,600 | — | — |
| 2004-08-24 | $9.44 | $9.56 | 31,200 | — | — |
| 2004-08-23 | $9.38 | $9.50 | 27,300 | — | — |
| 2004-08-20 | $9.46 | $9.58 | 20,400 | — | — |
| 2004-08-19 | $9.49 | $9.61 | 16,500 | — | — |
| 2004-08-18 | $9.46 | $9.57 | 18,000 | — | — |
| 2004-08-17 | $9.45 | $9.57 | 17,400 | — | — |
| 2004-08-16 | $9.27 | $9.38 | 21,300 | — | — |
| 2004-08-13 | $9.24 | $9.35 | 61,500 | — | — |
| 2004-08-12 | $9.17 | $9.28 | 36,900 | — | — |
| 2004-08-11 | $9.24 | $9.36 | 33,300 | — | — |
| 2004-08-10 | $9.23 | $9.35 | 36,900 | — | — |
| 2004-08-09 | $9.16 | $9.28 | 40,200 | — | — |
| 2004-08-06 | $9.17 | $9.28 | 247,800 | — | — |
| 2004-08-05 | $9.74 | $9.86 | 38,700 | — | — |
| 2004-08-04 | $9.87 | $9.99 | 69,000 | — | — |
| 2004-08-03 | $9.78 | $9.90 | 36,000 | — | — |
| 2004-08-02 | $9.83 | $9.95 | 39,600 | — | — |
| 2004-07-30 | $9.86 | $9.98 | 27,300 | — | — |
| 2004-07-29 | $9.85 | $9.97 | 68,400 | — | — |
| 2004-07-28 | $9.61 | $9.73 | 107,400 | — | — |
| 2004-07-27 | $9.67 | $9.78 | 53,700 | — | — |
| 2004-07-26 | $9.69 | $9.81 | 104,100 | — | — |
| 2004-07-23 | $9.67 | $9.79 | 17,700 | — | — |
| 2004-07-22 | $9.67 | $9.79 | 67,500 | — | — |
| 2004-07-21 | $9.89 | $10.01 | 83,700 | — | — |
| 2004-07-20 | $9.87 | $9.99 | 61,500 | — | — |
| 2004-07-19 | $9.82 | $9.94 | 32,100 | — | — |
| 2004-07-16 | $9.85 | $9.97 | 23,700 | — | — |
| 2004-07-15 | $9.85 | $9.97 | 100,500 | — | — |
| 2004-07-14 | $10.00 | $10.12 | 28,200 | — | — |
| 2004-07-13 | $9.97 | $10.09 | 41,100 | — | — |
| 2004-07-12 | $9.96 | $10.08 | 80,400 | — | — |
| 2004-07-09 | $9.95 | $10.08 | 47,400 | — | — |
| 2004-07-08 | $10.00 | $10.13 | 111,600 | — | — |
| 2004-07-07 | $9.97 | $10.09 | 216,300 | — | — |
| 2004-07-06 | $9.94 | $10.06 | 152,100 | — | — |
| 2004-07-02 | $9.68 | $9.80 | 59,400 | — | — |
| 2004-07-01 | $9.70 | $9.82 | 131,400 | — | — |
| 2004-06-30 | $9.70 | $9.82 | 156,900 | — | — |
| 2004-06-29 | $9.58 | $9.70 | 254,700 | — | — |
| 2004-06-28 | $9.36 | $9.48 | 80,700 | — | — |
| 2004-06-25 | $9.14 | $9.26 | 74,400 | — | — |
| 2004-06-24 | $9.00 | $9.11 | 110,400 | — | — |
| 2004-06-23 | $8.93 | $9.04 | 97,500 | — | — |
| 2004-06-22 | $8.87 | $8.98 | 24,600 | — | — |
| 2004-06-21 | $8.87 | $8.98 | 100,200 | — | — |
| 2004-06-18 | $8.87 | $8.98 | 297,300 | — | — |
| 2004-06-17 | $8.95 | $9.06 | 95,700 | — | — |
| 2004-06-16 | $8.98 | $9.09 | 123,900 | — | — |
| 2004-06-15 | $8.81 | $8.92 | 36,900 | — | — |
| 2004-06-14 | $8.68 | $8.78 | 73,800 | — | — |
| 2004-06-10 | $8.72 | $8.82 | 31,500 | — | — |
| 2004-06-09 | $8.67 | $8.78 | 28,200 | — | — |
| 2004-06-08 | $8.83 | $8.93 | 76,800 | — | — |
| 2004-06-07 | $8.83 | $8.94 | 49,200 | — | — |
| 2004-06-04 | $8.75 | $8.86 | 40,500 | — | — |
| 2004-06-03 | $8.72 | $8.82 | 80,100 | — | — |
| 2004-06-02 | $8.78 | $8.89 | 94,500 | — | — |
| 2004-06-01 | $8.86 | $8.97 | 255,900 | — | — |
| 2004-05-28 | $9.04 | $9.15 | 60,600 | — | — |
| 2004-05-27 | $9.14 | $9.25 | 62,400 | — | — |
| 2004-05-26 | $9.08 | $9.19 | 236,400 | — | — |
| 2004-05-25 | $9.05 | $9.14 | 106,500 | — | — |
| 2004-05-24 | $8.97 | $9.05 | 54,900 | — | — |
| 2004-05-21 | $8.93 | $9.02 | 110,100 | — | — |
| 2004-05-20 | $8.88 | $8.96 | 113,400 | — | — |
| 2004-05-19 | $8.89 | $8.98 | 103,200 | — | — |
| 2004-05-18 | $9.04 | $9.13 | 105,600 | — | — |
| 2004-05-17 | $9.03 | $9.11 | 241,500 | — | — |
| 2004-05-14 | $9.33 | $9.42 | 45,900 | — | — |
| 2004-05-13 | $9.46 | $9.55 | 155,400 | — | — |
| 2004-05-12 | $9.26 | $9.35 | 87,000 | — | — |
| 2004-05-11 | $9.51 | $9.60 | 135,900 | — | — |
| 2004-05-10 | $9.33 | $9.42 | 133,500 | — | — |
| 2004-05-07 | $9.60 | $9.69 | 155,700 | — | — |
| 2004-05-06 | $9.84 | $9.94 | 157,800 | — | — |
| 2004-05-05 | $9.98 | $10.08 | 294,000 | — | — |
| 2004-05-04 | $9.95 | $10.04 | 95,400 | — | — |
| 2004-05-03 | $9.76 | $9.85 | 118,800 | — | — |
| 2004-04-30 | $9.79 | $9.88 | 103,800 | — | — |
| 2004-04-29 | $9.79 | $9.88 | 103,200 | — | — |
| 2004-04-28 | $9.70 | $9.79 | 175,800 | — | — |
| 2004-04-27 | $9.55 | $9.64 | 244,800 | — | — |
| 2004-04-26 | $9.57 | $9.66 | 220,200 | — | — |
| 2004-04-23 | $9.50 | $9.59 | 109,800 | — | — |
| 2004-04-22 | $9.68 | $9.77 | 60,000 | — | — |
| 2004-04-21 | $9.68 | $9.77 | 138,000 | — | — |
| 2004-04-20 | $9.79 | $9.88 | 175,800 | — | — |
| 2004-04-19 | $9.62 | $9.71 | 168,000 | — | — |
| 2004-04-16 | $9.48 | $9.56 | 111,600 | — | — |
| 2004-04-15 | $9.42 | $9.51 | 66,600 | — | — |
| 2004-04-14 | $9.40 | $9.49 | 225,600 | — | — |
| 2004-04-13 | $9.56 | $9.65 | 96,600 | — | — |
| 2004-04-12 | $9.61 | $9.70 | 121,800 | — | — |
| 2004-04-08 | $9.65 | $9.74 | 64,800 | — | — |
| 2004-04-07 | $9.70 | $9.79 | 129,000 | — | — |
| 2004-04-06 | $9.64 | $9.73 | 146,400 | — | — |
| 2004-04-05 | $9.54 | $9.63 | 108,000 | — | — |
| 2004-04-02 | $9.49 | $9.58 | 124,200 | — | — |
| 2004-04-01 | $9.46 | $9.55 | 162,000 | — | — |
| 2004-03-31 | $9.37 | $9.45 | 142,200 | — | — |
| 2004-03-30 | $9.42 | $9.51 | 305,400 | — | — |
| 2004-03-29 | $9.19 | $9.27 | 134,400 | — | — |
| 2004-03-26 | $9.11 | $9.20 | 141,600 | — | — |
| 2004-03-25 | $9.07 | $9.15 | 143,400 | — | — |
| 2004-03-24 | $9.25 | $9.33 | 143,400 | — | — |
| 2004-03-23 | $9.21 | $9.30 | 125,400 | — | — |
| 2004-03-22 | $9.25 | $9.34 | 224,400 | — | — |
| 2004-03-19 | $9.16 | $9.24 | 169,800 | — | — |
| 2004-03-18 | $9.10 | $9.19 | 110,400 | — | — |
| 2004-03-17 | $9.12 | $9.20 | 232,800 | — | — |
| 2004-03-16 | $9.12 | $9.20 | 165,600 | — | — |
| 2004-03-15 | $9.11 | $9.20 | 175,200 | — | — |
| 2004-03-12 | $9.03 | $9.12 | 195,600 | — | — |
| 2004-03-11 | $8.97 | $9.05 | 192,600 | — | — |
| 2004-03-10 | $8.83 | $8.92 | 397,800 | — | — |
| 2004-03-09 | $8.93 | $9.01 | 478,200 | — | — |
| 2004-03-08 | $9.15 | $9.23 | 170,400 | — | — |
| 2004-03-05 | $9.32 | $9.41 | 478,800 | — | — |
| 2004-03-04 | $8.93 | $9.01 | 366,600 | — | — |
| 2004-03-03 | $9.00 | $9.08 | 525,600 | — | — |
| 2004-03-02 | $9.21 | $9.30 | 623,400 | — | — |
| 2004-03-01 | $9.13 | $9.22 | 327,600 | — | — |
| 2004-02-27 | $9.00 | $9.09 | 262,800 | — | — |
| 2004-02-26 | $9.11 | $9.20 | 364,200 | — | — |
| 2004-02-25 | $8.85 | $8.94 | 223,200 | — | — |
| 2004-02-24 | $8.89 | $8.95 | 310,200 | — | — |
| 2004-02-23 | $8.79 | $8.85 | 75,000 | — | — |
| 2004-02-20 | $8.78 | $8.84 | 112,200 | — | — |
| 2004-02-19 | $8.80 | $8.86 | 216,000 | — | — |
| 2004-02-18 | $8.80 | $8.86 | 181,800 | — | — |
| 2004-02-17 | $8.83 | $8.89 | 202,200 | — | — |
| 2004-02-13 | $8.81 | $8.87 | 117,600 | — | — |
| 2004-02-12 | $8.82 | $8.88 | 194,400 | — | — |
| 2004-02-11 | $8.83 | $8.89 | 249,600 | — | — |
| 2004-02-10 | $8.88 | $8.94 | 429,000 | — | — |
| 2004-02-09 | $8.87 | $8.93 | 195,000 | — | — |
| 2004-02-06 | $8.79 | $8.85 | 112,800 | — | — |
| 2004-02-05 | $8.73 | $8.78 | 192,600 | — | — |
| 2004-02-04 | $8.73 | $8.78 | 102,600 | — | — |
| 2004-02-03 | $8.98 | $9.04 | 346,800 | — | — |
| 2004-02-02 | $9.12 | $9.18 | 674,400 | — | — |
| 2004-01-30 | $8.84 | $8.90 | 219,000 | — | — |
| 2004-01-29 | $8.78 | $8.84 | 388,800 | — | — |
| 2004-01-28 | $8.63 | $8.69 | 532,200 | — | — |
| 2004-01-27 | $8.74 | $8.79 | 2,478,600 | — | — |
| 2004-01-26 | $8.62 | $8.68 | 72,000 | — | — |
| 2004-01-23 | $8.49 | $8.54 | 427,200 | — | — |
| 2004-01-22 | $8.41 | $8.46 | 51,600 | — | — |
| 2004-01-21 | $8.44 | $8.50 | 54,600 | — | — |
| 2004-01-20 | $8.42 | $8.47 | 156,000 | — | — |
| 2004-01-16 | $8.41 | $8.47 | 106,200 | — | — |
| 2004-01-15 | $8.42 | $8.48 | 64,200 | — | — |
| 2004-01-14 | $8.43 | $8.48 | 144,600 | — | — |
| 2004-01-13 | $8.41 | $8.46 | 97,200 | — | — |
| 2004-01-12 | $8.38 | $8.43 | 148,200 | — | — |
| 2004-01-09 | $8.35 | $8.41 | 284,400 | — | — |
| 2004-01-08 | $8.48 | $8.53 | 37,800 | — | — |
| 2004-01-07 | $8.54 | $8.60 | 60,600 | — | — |
| 2004-01-06 | $8.68 | $8.74 | 10,800 | — | — |
| 2004-01-05 | $8.73 | $8.79 | 64,200 | — | — |
| 2004-01-02 | $8.78 | $8.84 | 18,600 | — | — |