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
- 1996-01-11 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 | $13.08 | $13.28 | 118,600 | — | — |
| 2004-12-30 | $12.83 | $13.03 | 77,800 | — | — |
| 2004-12-29 | $12.58 | $12.78 | 72,800 | — | — |
| 2004-12-28 | $12.40 | $12.59 | 22,000 | — | — |
| 2004-12-27 | $12.39 | $12.58 | 61,000 | — | — |
| 2004-12-23 | $12.37 | $12.56 | 103,800 | — | — |
| 2004-12-22 | $12.35 | $12.55 | 540,400 | — | — |
| 2004-12-21 | $12.36 | $12.55 | 268,200 | — | — |
| 2004-12-20 | $11.83 | $12.01 | 63,200 | — | — |
| 2004-12-17 | $11.93 | $12.12 | 182,200 | — | — |
| 2004-12-16 | $11.56 | $11.74 | 89,200 | — | — |
| 2004-12-15 | $11.57 | $11.75 | 43,200 | — | — |
| 2004-12-14 | $11.49 | $11.67 | 136,600 | — | — |
| 2004-12-13 | $11.39 | $11.57 | 164,400 | — | — |
| 2004-12-10 | $11.65 | $11.83 | 99,600 | — | — |
| 2004-12-09 | $11.85 | $12.03 | 216,000 | — | — |
| 2004-12-08 | $11.90 | $12.08 | 206,600 | — | — |
| 2004-12-07 | $11.80 | $11.98 | 336,600 | — | — |
| 2004-12-06 | $12.00 | $12.18 | 53,200 | — | — |
| 2004-12-03 | $12.00 | $12.18 | 41,200 | — | — |
| 2004-12-02 | $11.95 | $12.13 | 159,800 | — | — |
| 2004-12-01 | $12.02 | $12.20 | 525,800 | — | — |
| 2004-11-30 | $12.08 | $12.26 | 506,800 | — | — |
| 2004-11-29 | $12.11 | $12.29 | 254,600 | — | — |
| 2004-11-26 | $12.32 | $12.50 | 52,800 | — | — |
| 2004-11-24 | $12.17 | $12.36 | 631,400 | — | — |
| 2004-11-23 | $12.24 | $12.43 | 484,600 | — | — |
| 2004-11-22 | $12.33 | $12.52 | 271,200 | — | — |
| 2004-11-19 | $12.37 | $12.55 | 131,000 | — | — |
| 2004-11-18 | $12.03 | $12.21 | 431,200 | — | — |
| 2004-11-17 | $12.55 | $12.74 | 243,000 | — | — |
| 2004-11-16 | $12.49 | $12.68 | 292,200 | — | — |
| 2004-11-15 | $12.52 | $12.71 | 91,200 | — | — |
| 2004-11-12 | $12.09 | $12.27 | 140,600 | — | — |
| 2004-11-11 | $11.79 | $11.97 | 395,200 | — | — |
| 2004-11-10 | $12.03 | $12.21 | 163,000 | — | — |
| 2004-11-09 | $12.03 | $12.21 | 41,400 | — | — |
| 2004-11-08 | $12.12 | $12.30 | 47,200 | — | — |
| 2004-11-05 | $11.88 | $12.06 | 89,600 | — | — |
| 2004-11-04 | $11.60 | $11.78 | 34,400 | — | — |
| 2004-11-03 | $11.57 | $11.75 | 254,800 | — | — |
| 2004-11-02 | $11.56 | $11.74 | 27,600 | — | — |
| 2004-11-01 | $11.53 | $11.70 | 10,000 | — | — |
| 2004-10-29 | $11.52 | $11.70 | 41,200 | — | — |
| 2004-10-28 | $11.30 | $11.47 | 25,800 | — | — |
| 2004-10-27 | $11.24 | $11.41 | 24,200 | — | — |
| 2004-10-26 | $11.15 | $11.32 | 19,000 | — | — |
| 2004-10-25 | $11.30 | $11.47 | 36,800 | — | — |
| 2004-10-22 | $11.21 | $11.38 | 25,000 | — | — |
| 2004-10-21 | $11.19 | $11.36 | 31,200 | — | — |
| 2004-10-20 | $10.79 | $10.95 | 8,800 | — | — |
| 2004-10-19 | $10.71 | $10.87 | 21,200 | — | — |
| 2004-10-18 | $10.81 | $10.98 | 36,600 | — | — |
| 2004-10-15 | $10.74 | $10.90 | 2,800 | — | — |
| 2004-10-14 | $10.71 | $10.87 | 17,000 | — | — |
| 2004-10-13 | $10.68 | $10.84 | 25,800 | — | — |
| 2004-10-12 | $10.67 | $10.83 | 18,600 | — | — |
| 2004-10-11 | $10.71 | $10.87 | 10,200 | — | — |
| 2004-10-08 | $10.75 | $10.91 | 52,200 | — | — |
| 2004-10-07 | $10.80 | $10.96 | 61,800 | — | — |
| 2004-10-06 | $10.52 | $10.68 | 49,800 | — | — |
| 2004-10-05 | $10.24 | $10.40 | 14,400 | — | — |
| 2004-10-04 | $10.13 | $10.28 | 23,600 | — | — |
| 2004-10-01 | $10.19 | $10.35 | 56,400 | — | — |
| 2004-09-30 | $10.11 | $10.26 | 45,800 | — | — |
| 2004-09-29 | $9.84 | $9.99 | 78,600 | — | — |
| 2004-09-28 | $9.86 | $10.01 | 29,800 | — | — |
| 2004-09-27 | $9.80 | $9.95 | 21,600 | — | — |
| 2004-09-24 | $9.74 | $9.88 | 21,600 | — | — |
| 2004-09-23 | $9.69 | $9.84 | 17,000 | — | — |
| 2004-09-22 | $9.73 | $9.88 | 21,200 | — | — |
| 2004-09-21 | $9.76 | $9.90 | 17,400 | — | — |
| 2004-09-20 | $9.79 | $9.93 | 75,000 | — | — |
| 2004-09-17 | $9.92 | $10.07 | 87,000 | — | — |
| 2004-09-16 | $9.66 | $9.80 | 42,800 | — | — |
| 2004-09-15 | $9.76 | $9.91 | 31,200 | — | — |
| 2004-09-14 | $9.78 | $9.93 | 136,400 | — | — |
| 2004-09-13 | $9.63 | $9.78 | 563,600 | — | — |
| 2004-09-10 | $9.12 | $9.25 | 32,000 | — | — |
| 2004-09-09 | $9.00 | $9.14 | 39,000 | — | — |
| 2004-09-08 | $8.94 | $9.07 | 27,200 | — | — |
| 2004-09-07 | $8.99 | $9.13 | 16,200 | — | — |
| 2004-09-03 | $8.79 | $8.92 | 14,000 | — | — |
| 2004-09-02 | $8.94 | $9.07 | 12,400 | — | — |
| 2004-09-01 | $9.00 | $9.14 | 24,800 | — | — |
| 2004-08-31 | $8.89 | $9.03 | 15,600 | — | — |
| 2004-08-30 | $8.91 | $9.05 | 11,800 | — | — |
| 2004-08-27 | $8.97 | $9.10 | 35,200 | — | — |
| 2004-08-26 | $8.90 | $9.04 | 27,000 | — | — |
| 2004-08-25 | $8.91 | $9.05 | 20,600 | — | — |
| 2004-08-24 | $8.95 | $9.09 | 36,400 | — | — |
| 2004-08-23 | $8.96 | $9.10 | 43,800 | — | — |
| 2004-08-20 | $9.10 | $9.24 | 51,600 | — | — |
| 2004-08-19 | $9.00 | $9.13 | 5,600 | — | — |
| 2004-08-18 | $9.03 | $9.16 | 33,000 | — | — |
| 2004-08-17 | $8.96 | $9.10 | 16,800 | — | — |
| 2004-08-16 | $8.79 | $8.92 | 36,400 | — | — |
| 2004-08-13 | $8.65 | $8.78 | 43,600 | — | — |
| 2004-08-12 | $8.69 | $8.82 | 23,600 | — | — |
| 2004-08-11 | $8.85 | $8.98 | 10,400 | — | — |
| 2004-08-10 | $9.00 | $9.14 | 8,400 | — | — |
| 2004-08-09 | $8.97 | $9.10 | 10,600 | — | — |
| 2004-08-06 | $9.02 | $9.15 | 8,000 | — | — |
| 2004-08-05 | $9.18 | $9.32 | 7,800 | — | — |
| 2004-08-04 | $9.19 | $9.33 | 10,000 | — | — |
| 2004-08-03 | $9.17 | $9.30 | 15,000 | — | — |
| 2004-08-02 | $9.03 | $9.17 | 17,600 | — | — |
| 2004-07-30 | $8.98 | $9.11 | 20,000 | — | — |
| 2004-07-29 | $8.96 | $9.09 | 4,600 | — | — |
| 2004-07-28 | $9.01 | $9.15 | 24,800 | — | — |
| 2004-07-27 | $8.94 | $9.07 | 46,800 | — | — |
| 2004-07-26 | $9.14 | $9.27 | 8,000 | — | — |
| 2004-07-23 | $9.25 | $9.39 | 15,400 | — | — |
| 2004-07-22 | $9.24 | $9.38 | 16,000 | — | — |
| 2004-07-21 | $9.32 | $9.46 | 36,000 | — | — |
| 2004-07-20 | $9.24 | $9.38 | 64,000 | — | — |
| 2004-07-19 | $9.12 | $9.26 | 45,200 | — | — |
| 2004-07-16 | $9.03 | $9.16 | 30,800 | — | — |
| 2004-07-15 | $9.02 | $9.15 | 11,000 | — | — |
| 2004-07-14 | $9.04 | $9.17 | 12,600 | — | — |
| 2004-07-13 | $9.02 | $9.16 | 16,200 | — | — |
| 2004-07-12 | $9.01 | $9.15 | 12,200 | — | — |
| 2004-07-09 | $9.09 | $9.23 | 33,200 | — | — |
| 2004-07-08 | $9.08 | $9.21 | 116,400 | — | — |
| 2004-07-07 | $9.08 | $9.21 | 19,000 | — | — |
| 2004-07-06 | $9.06 | $9.20 | 12,800 | — | — |
| 2004-07-02 | $9.14 | $9.27 | 19,800 | — | — |
| 2004-07-01 | $9.00 | $9.14 | 4,400 | — | — |
| 2004-06-30 | $9.07 | $9.20 | 23,400 | — | — |
| 2004-06-29 | $9.00 | $9.14 | 80,400 | — | — |
| 2004-06-28 | $8.94 | $9.07 | 38,000 | — | — |
| 2004-06-25 | $9.03 | $9.16 | 65,800 | — | — |
| 2004-06-24 | $9.16 | $9.29 | 17,200 | — | — |
| 2004-06-23 | $9.15 | $9.29 | 179,000 | — | — |
| 2004-06-22 | $9.05 | $9.18 | 12,200 | — | — |
| 2004-06-21 | $9.07 | $9.21 | 3,000 | — | — |
| 2004-06-18 | $9.13 | $9.26 | 10,800 | — | — |
| 2004-06-17 | $9.14 | $9.28 | 4,200 | — | — |
| 2004-06-16 | $9.21 | $9.35 | 15,600 | — | — |
| 2004-06-15 | $9.10 | $9.23 | 12,200 | — | — |
| 2004-06-14 | $9.02 | $9.16 | 14,800 | — | — |
| 2004-06-10 | $9.30 | $9.44 | 13,200 | — | — |
| 2004-06-09 | $9.31 | $9.43 | 27,000 | — | — |
| 2004-06-08 | $9.81 | $9.93 | 11,200 | — | — |
| 2004-06-07 | $9.57 | $9.69 | 28,000 | — | — |
| 2004-06-04 | $9.62 | $9.74 | 47,000 | — | — |
| 2004-06-03 | $9.57 | $9.69 | 19,400 | — | — |
| 2004-06-02 | $9.50 | $9.62 | 15,800 | — | — |
| 2004-06-01 | $9.44 | $9.56 | 17,000 | — | — |
| 2004-05-28 | $9.58 | $9.70 | 14,600 | — | — |
| 2004-05-27 | $9.72 | $9.84 | 55,000 | — | — |
| 2004-05-26 | $9.33 | $9.44 | 17,400 | — | — |
| 2004-05-25 | $9.26 | $9.38 | 22,200 | — | — |
| 2004-05-24 | $8.88 | $8.99 | 7,400 | — | — |
| 2004-05-21 | $8.98 | $9.09 | 18,800 | — | — |
| 2004-05-20 | $8.76 | $8.87 | 74,600 | — | — |
| 2004-05-19 | $8.65 | $8.76 | 13,200 | — | — |
| 2004-05-18 | $8.44 | $8.55 | 15,800 | — | — |
| 2004-05-17 | $8.48 | $8.59 | 26,800 | — | — |
| 2004-05-14 | $8.58 | $8.68 | 75,200 | — | — |
| 2004-05-13 | $8.33 | $8.43 | 15,400 | — | — |
| 2004-05-12 | $8.55 | $8.66 | 23,400 | — | — |
| 2004-05-11 | $8.43 | $8.53 | 15,800 | — | — |
| 2004-05-10 | $8.35 | $8.45 | 19,200 | — | — |
| 2004-05-07 | $8.46 | $8.57 | 28,000 | — | — |
| 2004-05-06 | $8.69 | $8.79 | 20,000 | — | — |
| 2004-05-05 | $8.81 | $8.92 | 27,000 | — | — |
| 2004-05-04 | $8.68 | $8.78 | 20,000 | — | — |
| 2004-05-03 | $8.63 | $8.73 | 40,200 | — | — |
| 2004-04-30 | $8.62 | $8.72 | 21,000 | — | — |
| 2004-04-29 | $8.62 | $8.72 | 236,800 | — | — |
| 2004-04-28 | $8.41 | $8.52 | 172,400 | — | — |
| 2004-04-27 | $8.66 | $8.77 | 33,800 | — | — |
| 2004-04-26 | $8.96 | $9.07 | 42,400 | — | — |
| 2004-04-23 | $8.88 | $8.99 | 98,800 | — | — |
| 2004-04-22 | $9.12 | $9.23 | 29,200 | — | — |
| 2004-04-21 | $9.03 | $9.14 | 56,600 | — | — |
| 2004-04-20 | $9.14 | $9.25 | 33,400 | — | — |
| 2004-04-19 | $9.04 | $9.15 | 25,000 | — | — |
| 2004-04-16 | $9.10 | $9.21 | 49,200 | — | — |
| 2004-04-15 | $9.00 | $9.11 | 27,400 | — | — |
| 2004-04-14 | $9.22 | $9.33 | 40,600 | — | — |
| 2004-04-13 | $9.31 | $9.42 | 46,000 | — | — |
| 2004-04-12 | $9.49 | $9.61 | 45,800 | — | — |
| 2004-04-08 | $9.63 | $9.75 | 38,600 | — | — |
| 2004-04-07 | $9.87 | $9.99 | 31,400 | — | — |
| 2004-04-06 | $9.85 | $9.97 | 48,400 | — | — |
| 2004-04-05 | $9.88 | $10.00 | 43,000 | — | — |
| 2004-04-02 | $9.60 | $9.72 | 77,800 | — | — |
| 2004-04-01 | $9.44 | $9.55 | 59,200 | — | — |
| 2004-03-31 | $9.35 | $9.46 | 34,200 | — | — |
| 2004-03-30 | $9.57 | $9.69 | 84,400 | — | — |
| 2004-03-29 | $9.30 | $9.42 | 59,000 | — | — |
| 2004-03-26 | $9.25 | $9.37 | 49,600 | — | — |
| 2004-03-25 | $9.12 | $9.23 | 92,000 | — | — |
| 2004-03-24 | $8.71 | $8.82 | 29,600 | — | — |
| 2004-03-23 | $8.79 | $8.90 | 60,200 | — | — |
| 2004-03-22 | $8.69 | $8.80 | 30,800 | — | — |
| 2004-03-19 | $8.84 | $8.95 | 14,200 | — | — |
| 2004-03-18 | $8.93 | $9.04 | 35,400 | — | — |
| 2004-03-17 | $8.86 | $8.97 | 31,800 | — | — |
| 2004-03-16 | $8.76 | $8.87 | 51,200 | — | — |
| 2004-03-15 | $8.95 | $9.06 | 56,200 | — | — |
| 2004-03-12 | $9.10 | $9.21 | 58,000 | — | — |
| 2004-03-11 | $8.93 | $9.04 | 78,400 | — | — |
| 2004-03-10 | $9.40 | $9.52 | 64,600 | — | — |
| 2004-03-09 | $9.57 | $9.69 | 28,400 | — | — |
| 2004-03-08 | $9.59 | $9.71 | 32,800 | — | — |
| 2004-03-05 | $9.64 | $9.76 | 36,200 | — | — |
| 2004-03-04 | $9.45 | $9.56 | 46,000 | — | — |
| 2004-03-03 | $9.57 | $9.68 | 52,600 | — | — |
| 2004-03-02 | $9.45 | $9.56 | 71,000 | — | — |
| 2004-03-01 | $9.64 | $9.76 | 67,800 | — | — |
| 2004-02-27 | $9.40 | $9.52 | 63,600 | — | — |
| 2004-02-26 | $9.26 | $9.37 | 22,600 | — | — |
| 2004-02-25 | $9.22 | $9.34 | 34,000 | — | — |
| 2004-02-24 | $9.37 | $9.48 | 68,200 | — | — |
| 2004-02-23 | $9.30 | $9.42 | 65,600 | — | — |
| 2004-02-20 | $9.37 | $9.48 | 48,800 | — | — |
| 2004-02-19 | $9.26 | $9.37 | 79,200 | — | — |
| 2004-02-18 | $9.45 | $9.57 | 118,000 | — | — |
| 2004-02-17 | $9.67 | $9.79 | 58,200 | — | — |
| 2004-02-13 | $9.93 | $10.05 | 58,400 | — | — |
| 2004-02-12 | $9.83 | $9.95 | 74,400 | — | — |
| 2004-02-11 | $10.25 | $10.37 | 58,800 | — | — |
| 2004-02-10 | $10.21 | $10.34 | 37,600 | — | — |
| 2004-02-09 | $10.21 | $10.34 | 75,400 | — | — |
| 2004-02-06 | $10.14 | $10.27 | 68,600 | — | — |
| 2004-02-05 | $10.00 | $10.13 | 124,200 | — | — |
| 2004-02-04 | $9.91 | $10.03 | 64,400 | — | — |
| 2004-02-03 | $9.91 | $10.03 | 101,400 | — | — |
| 2004-02-02 | $9.74 | $9.86 | 64,800 | — | — |
| 2004-01-30 | $9.63 | $9.75 | 33,800 | — | — |
| 2004-01-29 | $9.65 | $9.77 | 179,800 | — | — |
| 2004-01-28 | $9.64 | $9.76 | 90,800 | — | — |
| 2004-01-27 | $9.76 | $9.88 | 63,200 | — | — |
| 2004-01-26 | $9.69 | $9.81 | 134,200 | — | — |
| 2004-01-23 | $9.63 | $9.75 | 68,200 | — | — |
| 2004-01-22 | $9.69 | $9.81 | 597,800 | — | — |
| 2004-01-21 | $9.25 | $9.37 | 53,800 | — | — |
| 2004-01-20 | $9.48 | $9.60 | 32,800 | — | — |
| 2004-01-16 | $9.18 | $9.29 | 33,400 | — | — |
| 2004-01-15 | $9.24 | $9.35 | 67,600 | — | — |
| 2004-01-14 | $9.43 | $9.55 | 47,200 | — | — |
| 2004-01-13 | $9.44 | $9.55 | 75,400 | — | — |
| 2004-01-12 | $9.55 | $9.67 | 54,000 | — | — |
| 2004-01-09 | $9.74 | $9.86 | 79,200 | — | — |
| 2004-01-08 | $9.44 | $9.55 | 55,800 | — | — |
| 2004-01-07 | $9.40 | $9.51 | 105,400 | — | — |
| 2004-01-06 | $9.28 | $9.39 | 167,000 | — | — |
| 2004-01-05 | $8.78 | $8.89 | 90,600 | — | — |
| 2004-01-02 | $8.37 | $8.48 | 36,600 | — | — |