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
- 1999-09-30 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 | $13.07 | $13.07 | 91,800 | — | — |
| 2004-12-30 | $12.93 | $12.93 | 158,800 | — | — |
| 2004-12-29 | $12.90 | $12.90 | 266,000 | — | — |
| 2004-12-28 | $12.94 | $12.94 | 412,800 | — | — |
| 2004-12-27 | $12.71 | $12.71 | 353,600 | — | — |
| 2004-12-23 | $12.47 | $12.47 | 170,800 | — | — |
| 2004-12-22 | $12.44 | $12.44 | 248,800 | — | — |
| 2004-12-21 | $12.64 | $12.64 | 326,000 | — | — |
| 2004-12-20 | $12.85 | $12.85 | 511,200 | — | — |
| 2004-12-17 | $12.48 | $12.48 | 412,400 | — | — |
| 2004-12-16 | $12.46 | $12.46 | 331,800 | — | — |
| 2004-12-15 | $12.90 | $12.90 | 334,600 | — | — |
| 2004-12-14 | $12.87 | $12.87 | 378,800 | — | — |
| 2004-12-13 | $13.00 | $13.00 | 321,200 | — | — |
| 2004-12-10 | $13.02 | $13.02 | 785,800 | — | — |
| 2004-12-09 | $13.12 | $13.12 | 404,200 | — | — |
| 2004-12-08 | $13.14 | $13.14 | 298,600 | — | — |
| 2004-12-07 | $13.44 | $13.44 | 257,800 | — | — |
| 2004-12-06 | $13.60 | $13.60 | 421,600 | — | — |
| 2004-12-03 | $13.35 | $13.35 | 387,200 | — | — |
| 2004-12-02 | $13.44 | $13.44 | 863,600 | — | — |
| 2004-12-01 | $13.56 | $13.56 | 1,281,200 | — | — |
| 2004-11-30 | $12.71 | $12.71 | 683,200 | — | — |
| 2004-11-29 | $12.19 | $12.19 | 155,000 | — | — |
| 2004-11-26 | $12.31 | $12.31 | 87,000 | — | — |
| 2004-11-24 | $12.29 | $12.28 | 147,200 | — | — |
| 2004-11-23 | $11.98 | $11.98 | 355,200 | — | — |
| 2004-11-22 | $11.81 | $11.81 | 324,600 | — | — |
| 2004-11-19 | $11.86 | $11.86 | 321,200 | — | — |
| 2004-11-18 | $12.18 | $12.18 | 666,800 | — | — |
| 2004-11-17 | $12.00 | $12.00 | 193,400 | — | — |
| 2004-11-16 | $12.17 | $12.17 | 111,800 | — | — |
| 2004-11-15 | $12.19 | $12.19 | 200,200 | — | — |
| 2004-11-12 | $12.06 | $12.06 | 262,800 | — | — |
| 2004-11-11 | $12.00 | $12.00 | 101,800 | — | — |
| 2004-11-10 | $11.98 | $11.98 | 437,800 | — | — |
| 2004-11-09 | $12.00 | $12.00 | 365,800 | — | — |
| 2004-11-08 | $12.28 | $12.28 | 122,400 | — | — |
| 2004-11-05 | $12.35 | $12.35 | 304,000 | — | — |
| 2004-11-04 | $12.38 | $12.38 | 137,600 | — | — |
| 2004-11-03 | $12.31 | $12.31 | 212,400 | — | — |
| 2004-11-02 | $12.27 | $12.27 | 308,000 | — | — |
| 2004-11-01 | $12.31 | $12.31 | 425,200 | — | — |
| 2004-10-29 | $12.35 | $12.35 | 183,400 | — | — |
| 2004-10-28 | $12.30 | $12.30 | 272,000 | — | — |
| 2004-10-27 | $12.31 | $12.31 | 1,625,800 | — | — |
| 2004-10-26 | $11.60 | $11.60 | 176,800 | — | — |
| 2004-10-25 | $11.50 | $11.50 | 570,400 | — | — |
| 2004-10-22 | $11.79 | $11.78 | 381,600 | — | — |
| 2004-10-21 | $11.87 | $11.87 | 258,600 | — | — |
| 2004-10-20 | $11.37 | $11.37 | 78,400 | — | — |
| 2004-10-19 | $11.53 | $11.53 | 224,400 | — | — |
| 2004-10-18 | $11.42 | $11.42 | 314,800 | — | — |
| 2004-10-15 | $11.10 | $11.10 | 237,800 | — | — |
| 2004-10-14 | $11.23 | $11.23 | 223,800 | — | — |
| 2004-10-13 | $11.37 | $11.37 | 197,200 | — | — |
| 2004-10-12 | $11.51 | $11.51 | 239,400 | — | — |
| 2004-10-11 | $11.53 | $11.53 | 564,000 | — | — |
| 2004-10-08 | $11.50 | $11.50 | 462,200 | — | — |
| 2004-10-07 | $11.79 | $11.78 | 583,200 | — | — |
| 2004-10-06 | $11.75 | $11.75 | 223,400 | — | — |
| 2004-10-05 | $11.64 | $11.64 | 462,200 | — | — |
| 2004-10-04 | $11.48 | $11.48 | 1,333,000 | — | — |
| 2004-10-01 | $10.96 | $10.96 | 1,090,800 | — | — |
| 2004-09-30 | $11.00 | $11.00 | 601,400 | — | — |
| 2004-09-29 | $10.63 | $10.63 | 659,400 | — | — |
| 2004-09-28 | $10.74 | $10.74 | 449,800 | — | — |
| 2004-09-27 | $10.89 | $10.89 | 1,525,200 | — | — |
| 2004-09-24 | $10.56 | $10.56 | 233,000 | — | — |
| 2004-09-23 | $10.57 | $10.57 | 169,800 | — | — |
| 2004-09-22 | $10.69 | $10.69 | 492,000 | — | — |
| 2004-09-21 | $10.98 | $10.98 | 779,600 | — | — |
| 2004-09-20 | $10.86 | $10.86 | 361,600 | — | — |
| 2004-09-17 | $10.85 | $10.85 | 135,400 | — | — |
| 2004-09-16 | $10.73 | $10.73 | 257,600 | — | — |
| 2004-09-15 | $10.34 | $10.34 | 143,800 | — | — |
| 2004-09-14 | $10.66 | $10.66 | 590,800 | — | — |
| 2004-09-13 | $10.28 | $10.28 | 272,400 | — | — |
| 2004-09-10 | $10.04 | $10.04 | 542,600 | — | — |
| 2004-09-09 | $9.87 | $9.87 | 153,000 | — | — |
| 2004-09-08 | $9.87 | $9.87 | 262,400 | — | — |
| 2004-09-07 | $9.55 | $9.55 | 210,200 | — | — |
| 2004-09-03 | $9.50 | $9.50 | 102,400 | — | — |
| 2004-09-02 | $9.58 | $9.58 | 374,600 | — | — |
| 2004-09-01 | $9.45 | $9.45 | 92,600 | — | — |
| 2004-08-31 | $9.43 | $9.43 | 149,800 | — | — |
| 2004-08-30 | $9.29 | $9.29 | 131,400 | — | — |
| 2004-08-27 | $9.41 | $9.41 | 58,000 | — | — |
| 2004-08-26 | $9.36 | $9.36 | 144,400 | — | — |
| 2004-08-25 | $9.36 | $9.36 | 80,600 | — | — |
| 2004-08-24 | $9.28 | $9.28 | 97,600 | — | — |
| 2004-08-23 | $9.14 | $9.14 | 141,400 | — | — |
| 2004-08-20 | $9.19 | $9.19 | 202,000 | — | — |
| 2004-08-19 | $9.15 | $9.15 | 314,000 | — | — |
| 2004-08-18 | $9.08 | $9.08 | 174,800 | — | — |
| 2004-08-17 | $9.07 | $9.07 | 431,000 | — | — |
| 2004-08-16 | $8.84 | $8.84 | 351,000 | — | — |
| 2004-08-13 | $8.61 | $8.61 | 204,200 | — | — |
| 2004-08-12 | $8.72 | $8.72 | 210,600 | — | — |
| 2004-08-11 | $8.58 | $8.58 | 214,800 | — | — |
| 2004-08-10 | $8.76 | $8.76 | 360,200 | — | — |
| 2004-08-09 | $8.25 | $8.25 | 244,400 | — | — |
| 2004-08-06 | $8.24 | $8.24 | 408,200 | — | — |
| 2004-08-05 | $8.47 | $8.47 | 347,400 | — | — |
| 2004-08-04 | $8.65 | $8.65 | 597,800 | — | — |
| 2004-08-03 | $8.70 | $8.70 | 224,400 | — | — |
| 2004-08-02 | $8.92 | $8.92 | 135,800 | — | — |
| 2004-07-30 | $8.94 | $8.94 | 198,800 | — | — |
| 2004-07-29 | $8.80 | $8.80 | 207,600 | — | — |
| 2004-07-28 | $8.59 | $8.59 | 490,800 | — | — |
| 2004-07-27 | $8.92 | $8.92 | 871,400 | — | — |
| 2004-07-26 | $8.23 | $8.23 | 1,000,600 | — | — |
| 2004-07-23 | $8.48 | $8.48 | 968,800 | — | — |
| 2004-07-22 | $8.95 | $8.95 | 452,200 | — | — |
| 2004-07-21 | $8.51 | $8.51 | 420,600 | — | — |
| 2004-07-20 | $8.65 | $8.65 | 432,600 | — | — |
| 2004-07-19 | $8.61 | $8.61 | 250,400 | — | — |
| 2004-07-16 | $8.68 | $8.68 | 237,800 | — | — |
| 2004-07-15 | $8.71 | $8.71 | 269,200 | — | — |
| 2004-07-14 | $8.68 | $8.68 | 412,200 | — | — |
| 2004-07-13 | $8.46 | $8.46 | 212,600 | — | — |
| 2004-07-12 | $8.63 | $8.63 | 378,400 | — | — |
| 2004-07-09 | $8.82 | $8.82 | 248,400 | — | — |
| 2004-07-08 | $8.62 | $8.62 | 784,400 | — | — |
| 2004-07-07 | $9.00 | $9.00 | 1,113,000 | — | — |
| 2004-07-06 | $8.71 | $8.71 | 1,043,400 | — | — |
| 2004-07-02 | $8.41 | $8.41 | 251,800 | — | — |
| 2004-07-01 | $8.40 | $8.40 | 452,000 | — | — |
| 2004-06-30 | $8.52 | $8.52 | 562,000 | — | — |
| 2004-06-29 | $8.36 | $8.36 | 368,800 | — | — |
| 2004-06-28 | $8.27 | $8.27 | 364,400 | — | — |
| 2004-06-25 | $8.15 | $8.15 | 489,200 | — | — |
| 2004-06-24 | $8.27 | $8.27 | 469,600 | — | — |
| 2004-06-23 | $8.15 | $8.15 | 524,600 | — | — |
| 2004-06-22 | $8.14 | $8.14 | 420,000 | — | — |
| 2004-06-21 | $8.13 | $8.13 | 381,600 | — | — |
| 2004-06-18 | $8.33 | $8.33 | 258,400 | — | — |
| 2004-06-17 | $8.50 | $8.50 | 271,400 | — | — |
| 2004-06-16 | $8.53 | $8.53 | 261,800 | — | — |
| 2004-06-15 | $8.54 | $8.54 | 695,800 | — | — |
| 2004-06-14 | $8.40 | $8.40 | 556,600 | — | — |
| 2004-06-10 | $8.68 | $8.68 | 782,600 | — | — |
| 2004-06-09 | $8.71 | $8.71 | 495,200 | — | — |
| 2004-06-08 | $8.91 | $8.91 | 883,800 | — | — |
| 2004-06-07 | $8.78 | $8.78 | 784,600 | — | — |
| 2004-06-04 | $8.93 | $8.93 | 371,400 | — | — |
| 2004-06-03 | $8.68 | $8.68 | 500,400 | — | — |
| 2004-06-02 | $8.91 | $8.91 | 1,036,800 | — | — |
| 2004-06-01 | $8.59 | $8.59 | 310,800 | — | — |
| 2004-05-28 | $8.52 | $8.52 | 300,800 | — | — |
| 2004-05-27 | $8.38 | $8.38 | 242,200 | — | — |
| 2004-05-26 | $8.20 | $8.20 | 432,800 | — | — |
| 2004-05-25 | $8.28 | $8.28 | 868,400 | — | — |
| 2004-05-24 | $8.25 | $8.25 | 702,400 | — | — |
| 2004-05-21 | $8.03 | $8.03 | 293,400 | — | — |
| 2004-05-20 | $7.85 | $7.85 | 728,600 | — | — |
| 2004-05-19 | $8.00 | $8.00 | 695,200 | — | — |
| 2004-05-18 | $7.76 | $7.76 | 512,200 | — | — |
| 2004-05-17 | $7.47 | $7.47 | 1,046,800 | — | — |
| 2004-05-14 | $7.78 | $7.78 | 1,072,200 | — | — |
| 2004-05-13 | $8.15 | $8.15 | 1,619,000 | — | — |
| 2004-05-12 | $8.40 | $8.40 | 890,400 | — | — |
| 2004-05-11 | $8.57 | $8.57 | 739,400 | — | — |
| 2004-05-10 | $7.93 | $7.93 | 1,340,800 | — | — |
| 2004-05-07 | $8.41 | $8.41 | 964,200 | — | — |
| 2004-05-06 | $8.50 | $8.50 | 2,158,000 | — | — |
| 2004-05-05 | $8.57 | $8.57 | 2,910,600 | — | — |
| 2004-05-04 | $7.95 | $7.95 | 3,760,200 | — | — |
| 2004-05-03 | $7.50 | $7.50 | 14,296,200 | — | — |
| 2004-04-30 | $10.60 | $10.60 | 1,345,800 | — | — |
| 2004-04-29 | $11.56 | $11.56 | 608,800 | — | — |
| 2004-04-28 | $11.67 | $11.67 | 420,400 | — | — |
| 2004-04-27 | $12.03 | $12.03 | 474,200 | — | — |
| 2004-04-26 | $12.60 | $12.60 | 91,600 | — | — |
| 2004-04-23 | $12.62 | $12.62 | 99,000 | — | — |
| 2004-04-22 | $12.82 | $12.82 | 142,000 | — | — |
| 2004-04-21 | $12.80 | $12.80 | 171,600 | — | — |
| 2004-04-20 | $12.43 | $12.43 | 216,000 | — | — |
| 2004-04-19 | $12.80 | $12.80 | 287,400 | — | — |
| 2004-04-16 | $12.61 | $12.61 | 382,400 | — | — |
| 2004-04-15 | $13.07 | $13.07 | 280,800 | — | — |
| 2004-04-14 | $13.23 | $13.23 | 525,200 | — | — |
| 2004-04-13 | $13.79 | $13.79 | 370,600 | — | — |
| 2004-04-12 | $14.06 | $14.06 | 527,200 | — | — |
| 2004-04-08 | $14.11 | $14.11 | 419,000 | — | — |
| 2004-04-07 | $13.66 | $13.66 | 238,200 | — | — |
| 2004-04-06 | $13.25 | $13.25 | 281,200 | — | — |
| 2004-04-05 | $13.60 | $13.60 | 161,400 | — | — |
| 2004-04-02 | $13.66 | $13.66 | 272,200 | — | — |
| 2004-04-01 | $13.14 | $13.14 | 382,400 | — | — |
| 2004-03-31 | $13.28 | $13.28 | 687,600 | — | — |
| 2004-03-30 | $13.60 | $13.60 | 1,051,400 | — | — |
| 2004-03-29 | $12.42 | $12.42 | 234,200 | — | — |
| 2004-03-26 | $12.37 | $12.37 | 160,800 | — | — |
| 2004-03-25 | $12.34 | $12.34 | 677,400 | — | — |
| 2004-03-24 | $11.42 | $11.42 | 409,400 | — | — |
| 2004-03-23 | $11.76 | $11.76 | 250,000 | — | — |
| 2004-03-22 | $11.83 | $11.83 | 396,000 | — | — |
| 2004-03-19 | $12.31 | $12.31 | 372,400 | — | — |
| 2004-03-18 | $12.04 | $12.04 | 371,600 | — | — |
| 2004-03-17 | $12.00 | $12.00 | 698,400 | — | — |
| 2004-03-16 | $11.78 | $11.78 | 566,600 | — | — |
| 2004-03-15 | $11.50 | $11.50 | 727,600 | — | — |
| 2004-03-12 | $12.23 | $12.23 | 594,200 | — | — |
| 2004-03-11 | $11.82 | $11.82 | 1,134,400 | — | — |
| 2004-03-10 | $12.33 | $12.33 | 1,209,000 | — | — |
| 2004-03-09 | $13.48 | $13.48 | 257,000 | — | — |
| 2004-03-08 | $13.66 | $13.66 | 245,200 | — | — |
| 2004-03-05 | $14.29 | $14.28 | 305,400 | — | — |
| 2004-03-04 | $13.92 | $13.92 | 159,600 | — | — |
| 2004-03-03 | $13.67 | $13.67 | 287,800 | — | — |
| 2004-03-02 | $14.15 | $14.15 | 904,200 | — | — |
| 2004-03-01 | $13.83 | $13.83 | 396,400 | — | — |
| 2004-02-27 | $13.95 | $13.95 | 365,200 | — | — |
| 2004-02-26 | $13.90 | $13.90 | 505,000 | — | — |
| 2004-02-25 | $13.41 | $13.41 | 154,600 | — | — |
| 2004-02-24 | $13.18 | $13.18 | 571,600 | — | — |
| 2004-02-23 | $13.15 | $13.15 | 1,656,600 | — | — |
| 2004-02-20 | $13.76 | $13.76 | 954,200 | — | — |
| 2004-02-19 | $14.00 | $14.00 | 762,800 | — | — |
| 2004-02-18 | $14.28 | $14.28 | 1,046,200 | — | — |
| 2004-02-17 | $13.81 | $13.81 | 1,399,400 | — | — |
| 2004-02-13 | $14.18 | $14.18 | 1,500,800 | — | — |
| 2004-02-12 | $13.34 | $13.34 | 907,200 | — | — |
| 2004-02-11 | $13.91 | $13.91 | 793,200 | — | — |
| 2004-02-10 | $13.78 | $13.78 | 1,292,000 | — | — |
| 2004-02-09 | $12.95 | $12.95 | 1,426,800 | — | — |
| 2004-02-06 | $12.00 | $12.00 | 1,162,600 | — | — |
| 2004-02-05 | $12.84 | $12.84 | 1,490,000 | — | — |
| 2004-02-04 | $11.96 | $11.96 | 2,602,200 | — | — |
| 2004-02-03 | $13.80 | $13.80 | 1,005,200 | — | — |
| 2004-02-02 | $13.63 | $13.63 | 4,431,400 | — | — |
| 2004-01-30 | $16.08 | $16.08 | 764,800 | — | — |
| 2004-01-29 | $15.17 | $15.17 | 1,066,600 | — | — |
| 2004-01-28 | $15.77 | $15.77 | 222,000 | — | — |
| 2004-01-27 | $15.93 | $15.93 | 382,600 | — | — |
| 2004-01-26 | $16.21 | $16.21 | 283,200 | — | — |
| 2004-01-23 | $16.15 | $16.15 | 565,000 | — | — |
| 2004-01-22 | $15.46 | $15.46 | 1,116,400 | — | — |
| 2004-01-21 | $14.95 | $14.95 | 545,000 | — | — |
| 2004-01-20 | $16.18 | $16.18 | 635,800 | — | — |
| 2004-01-16 | $15.37 | $15.37 | 669,200 | — | — |
| 2004-01-15 | $14.50 | $14.50 | 181,000 | — | — |
| 2004-01-14 | $14.25 | $14.25 | 770,400 | — | — |
| 2004-01-13 | $14.58 | $14.58 | 940,000 | — | — |
| 2004-01-12 | $14.43 | $14.43 | 277,800 | — | — |
| 2004-01-09 | $14.49 | $14.49 | 183,600 | — | — |
| 2004-01-08 | $14.55 | $14.55 | 385,200 | — | — |
| 2004-01-07 | $14.88 | $14.88 | 862,000 | — | — |
| 2004-01-06 | $15.50 | $15.50 | 734,600 | — | — |
| 2004-01-05 | $14.30 | $14.30 | 273,200 | — | — |
| 2004-01-02 | $13.94 | $13.94 | 146,000 | — | — |