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
- 1991-04-02 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 | $9.21 | $9.21 | 227,800 | — | — |
| 2004-12-30 | $9.32 | $9.32 | 174,100 | — | — |
| 2004-12-29 | $9.29 | $9.29 | 217,700 | — | — |
| 2004-12-28 | $9.27 | $9.27 | 396,900 | — | — |
| 2004-12-27 | $9.06 | $9.06 | 325,200 | — | — |
| 2004-12-23 | $9.32 | $9.32 | 233,600 | — | — |
| 2004-12-22 | $9.24 | $9.24 | 158,400 | — | — |
| 2004-12-21 | $9.19 | $9.19 | 348,800 | — | — |
| 2004-12-20 | $9.14 | $9.14 | 250,900 | — | — |
| 2004-12-17 | $8.95 | $8.95 | 351,200 | — | — |
| 2004-12-16 | $9.27 | $9.27 | 298,700 | — | — |
| 2004-12-15 | $9.47 | $9.47 | 617,500 | — | — |
| 2004-12-14 | $9.27 | $9.27 | 320,300 | — | — |
| 2004-12-13 | $9.06 | $9.06 | 168,700 | — | — |
| 2004-12-10 | $8.84 | $8.84 | 109,600 | — | — |
| 2004-12-09 | $8.79 | $8.79 | 162,000 | — | — |
| 2004-12-08 | $8.78 | $8.78 | 179,400 | — | — |
| 2004-12-07 | $8.62 | $8.62 | 192,700 | — | — |
| 2004-12-06 | $8.91 | $8.91 | 203,000 | — | — |
| 2004-12-03 | $9.02 | $9.02 | 136,900 | — | — |
| 2004-12-02 | $9.22 | $9.22 | 257,300 | — | — |
| 2004-12-01 | $9.03 | $9.03 | 335,400 | — | — |
| 2004-11-30 | $9.22 | $9.22 | 306,900 | — | — |
| 2004-11-29 | $9.03 | $9.03 | 385,600 | — | — |
| 2004-11-26 | $8.55 | $8.55 | 60,000 | — | — |
| 2004-11-24 | $8.60 | $8.60 | 181,800 | — | — |
| 2004-11-23 | $8.84 | $8.84 | 136,300 | — | — |
| 2004-11-22 | $8.75 | $8.75 | 152,100 | — | — |
| 2004-11-19 | $8.33 | $8.33 | 151,200 | — | — |
| 2004-11-18 | $8.59 | $8.59 | 142,200 | — | — |
| 2004-11-17 | $8.64 | $8.64 | 187,400 | — | — |
| 2004-11-16 | $8.58 | $8.58 | 191,300 | — | — |
| 2004-11-15 | $8.93 | $8.93 | 248,900 | — | — |
| 2004-11-12 | $8.72 | $8.72 | 365,100 | — | — |
| 2004-11-11 | $8.71 | $8.71 | 231,500 | — | — |
| 2004-11-10 | $8.51 | $8.51 | 246,700 | — | — |
| 2004-11-09 | $8.34 | $8.34 | 254,900 | — | — |
| 2004-11-08 | $8.06 | $8.06 | 370,500 | — | — |
| 2004-11-05 | $8.02 | $8.02 | 288,800 | — | — |
| 2004-11-04 | $7.92 | $7.92 | 185,000 | — | — |
| 2004-11-03 | $7.88 | $7.88 | 271,100 | — | — |
| 2004-11-02 | $7.52 | $7.52 | 461,900 | — | — |
| 2004-11-01 | $7.54 | $7.54 | 441,400 | — | — |
| 2004-10-29 | $7.27 | $7.27 | 428,400 | — | — |
| 2004-10-28 | $7.21 | $7.21 | 436,300 | — | — |
| 2004-10-27 | $7.17 | $7.17 | 465,300 | — | — |
| 2004-10-26 | $7.08 | $7.08 | 323,800 | — | — |
| 2004-10-25 | $6.85 | $6.85 | 501,300 | — | — |
| 2004-10-22 | $6.86 | $6.86 | 271,900 | — | — |
| 2004-10-21 | $6.92 | $6.92 | 370,200 | — | — |
| 2004-10-20 | $6.95 | $6.95 | 748,700 | — | — |
| 2004-10-19 | $7.30 | $7.30 | 259,100 | — | — |
| 2004-10-18 | $7.72 | $7.72 | 357,200 | — | — |
| 2004-10-15 | $7.42 | $7.42 | 421,600 | — | — |
| 2004-10-14 | $7.41 | $7.41 | 281,300 | — | — |
| 2004-10-13 | $7.66 | $7.66 | 404,200 | — | — |
| 2004-10-12 | $8.00 | $8.00 | 116,600 | — | — |
| 2004-10-11 | $8.03 | $8.03 | 159,700 | — | — |
| 2004-10-08 | $7.89 | $7.89 | 289,300 | — | — |
| 2004-10-07 | $8.23 | $8.23 | 173,700 | — | — |
| 2004-10-06 | $8.48 | $8.48 | 294,900 | — | — |
| 2004-10-05 | $8.50 | $8.50 | 297,700 | — | — |
| 2004-10-04 | $9.00 | $9.00 | 242,200 | — | — |
| 2004-10-01 | $8.78 | $8.78 | 233,000 | — | — |
| 2004-09-30 | $8.68 | $8.68 | 180,400 | — | — |
| 2004-09-29 | $8.90 | $8.90 | 130,500 | — | — |
| 2004-09-28 | $8.73 | $8.73 | 194,000 | — | — |
| 2004-09-27 | $8.20 | $8.20 | 231,400 | — | — |
| 2004-09-24 | $8.65 | $8.65 | 76,300 | — | — |
| 2004-09-23 | $8.67 | $8.67 | 98,800 | — | — |
| 2004-09-22 | $8.66 | $8.66 | 276,600 | — | — |
| 2004-09-21 | $9.32 | $9.32 | 99,200 | — | — |
| 2004-09-20 | $9.25 | $9.25 | 141,600 | — | — |
| 2004-09-17 | $9.00 | $9.00 | 247,700 | — | — |
| 2004-09-16 | $9.18 | $9.18 | 126,600 | — | — |
| 2004-09-15 | $9.12 | $9.12 | 105,500 | — | — |
| 2004-09-14 | $9.20 | $9.20 | 172,800 | — | — |
| 2004-09-13 | $9.30 | $9.30 | 190,300 | — | — |
| 2004-09-10 | $9.22 | $9.22 | 106,500 | — | — |
| 2004-09-09 | $8.99 | $8.99 | 199,200 | — | — |
| 2004-09-08 | $8.73 | $8.73 | 115,900 | — | — |
| 2004-09-07 | $9.12 | $9.12 | 265,300 | — | — |
| 2004-09-03 | $8.96 | $8.96 | 122,200 | — | — |
| 2004-09-02 | $9.27 | $9.27 | 126,200 | — | — |
| 2004-09-01 | $8.87 | $8.87 | 212,900 | — | — |
| 2004-08-31 | $8.91 | $8.91 | 165,000 | — | — |
| 2004-08-30 | $8.86 | $8.86 | 154,000 | — | — |
| 2004-08-27 | $9.18 | $9.18 | 165,100 | — | — |
| 2004-08-26 | $8.98 | $8.98 | 142,900 | — | — |
| 2004-08-25 | $8.98 | $8.98 | 256,500 | — | — |
| 2004-08-24 | $8.64 | $8.64 | 194,600 | — | — |
| 2004-08-23 | $8.54 | $8.54 | 375,600 | — | — |
| 2004-08-20 | $8.68 | $8.68 | 166,400 | — | — |
| 2004-08-19 | $8.19 | $8.19 | 215,300 | — | — |
| 2004-08-18 | $8.17 | $8.17 | 559,200 | — | — |
| 2004-08-17 | $7.31 | $7.31 | 449,400 | — | — |
| 2004-08-16 | $7.48 | $7.48 | 287,200 | — | — |
| 2004-08-13 | $7.05 | $7.05 | 134,100 | — | — |
| 2004-08-12 | $7.18 | $7.18 | 121,500 | — | — |
| 2004-08-11 | $7.47 | $7.47 | 287,900 | — | — |
| 2004-08-10 | $7.11 | $7.11 | 264,300 | — | — |
| 2004-08-09 | $6.90 | $6.90 | 367,100 | — | — |
| 2004-08-06 | $6.96 | $6.96 | 261,000 | — | — |
| 2004-08-05 | $7.37 | $7.37 | 274,000 | — | — |
| 2004-08-04 | $7.91 | $7.91 | 254,700 | — | — |
| 2004-08-03 | $8.16 | $8.16 | 251,300 | — | — |
| 2004-08-02 | $8.16 | $8.16 | 310,400 | — | — |
| 2004-07-30 | $8.56 | $8.56 | 196,000 | — | — |
| 2004-07-29 | $8.44 | $8.44 | 315,800 | — | — |
| 2004-07-28 | $8.25 | $8.25 | 417,500 | — | — |
| 2004-07-27 | $7.98 | $7.98 | 302,700 | — | — |
| 2004-07-26 | $7.51 | $7.51 | 244,200 | — | — |
| 2004-07-23 | $7.62 | $7.62 | 333,500 | — | — |
| 2004-07-22 | $8.06 | $8.06 | 310,200 | — | — |
| 2004-07-21 | $7.92 | $7.92 | 355,700 | — | — |
| 2004-07-20 | $8.67 | $8.67 | 228,500 | — | — |
| 2004-07-19 | $8.27 | $8.27 | 267,200 | — | — |
| 2004-07-16 | $8.27 | $8.27 | 292,900 | — | — |
| 2004-07-15 | $8.69 | $8.69 | 119,500 | — | — |
| 2004-07-14 | $8.70 | $8.70 | 353,000 | — | — |
| 2004-07-13 | $8.88 | $8.88 | 251,300 | — | — |
| 2004-07-12 | $9.00 | $9.00 | 368,600 | — | — |
| 2004-07-09 | $9.19 | $9.19 | 177,400 | — | — |
| 2004-07-08 | $9.14 | $9.14 | 318,200 | — | — |
| 2004-07-07 | $9.51 | $9.51 | 253,700 | — | — |
| 2004-07-06 | $9.76 | $9.76 | 216,600 | — | — |
| 2004-07-02 | $10.12 | $10.12 | 118,000 | — | — |
| 2004-07-01 | $10.16 | $10.16 | 262,600 | — | — |
| 2004-06-30 | $10.53 | $10.53 | 346,400 | — | — |
| 2004-06-29 | $10.23 | $10.23 | 464,400 | — | — |
| 2004-06-28 | $10.23 | $10.23 | 405,700 | — | — |
| 2004-06-25 | $10.10 | $10.10 | 425,700 | — | — |
| 2004-06-24 | $10.11 | $10.11 | 495,200 | — | — |
| 2004-06-23 | $9.99 | $9.99 | 458,300 | — | — |
| 2004-06-22 | $9.50 | $9.50 | 584,900 | — | — |
| 2004-06-21 | $9.38 | $9.38 | 462,500 | — | — |
| 2004-06-18 | $9.43 | $9.43 | 437,900 | — | — |
| 2004-06-17 | $9.34 | $9.34 | 438,700 | — | — |
| 2004-06-16 | $9.44 | $9.44 | 440,500 | — | — |
| 2004-06-15 | $9.22 | $9.22 | 540,300 | — | — |
| 2004-06-14 | $8.92 | $8.92 | 1,123,900 | — | — |
| 2004-06-10 | $8.65 | $8.65 | 1,694,200 | — | — |
| 2004-06-09 | $9.81 | $9.81 | 579,400 | — | — |
| 2004-06-08 | $9.93 | $9.93 | 879,800 | — | — |
| 2004-06-07 | $9.73 | $9.73 | 1,190,600 | — | — |
| 2004-06-04 | $11.22 | $11.22 | 596,300 | — | — |
| 2004-06-03 | $10.86 | $10.86 | 397,100 | — | — |
| 2004-06-02 | $11.37 | $11.37 | 438,700 | — | — |
| 2004-06-01 | $11.36 | $11.36 | 259,100 | — | — |
| 2004-05-28 | $11.23 | $11.23 | 330,600 | — | — |
| 2004-05-27 | $11.78 | $11.78 | 486,400 | — | — |
| 2004-05-26 | $11.75 | $11.75 | 792,000 | — | — |
| 2004-05-25 | $11.60 | $11.60 | 284,500 | — | — |
| 2004-05-24 | $11.11 | $11.11 | 365,700 | — | — |
| 2004-05-21 | $11.12 | $11.12 | 293,000 | — | — |
| 2004-05-20 | $11.06 | $11.06 | 396,400 | — | — |
| 2004-05-19 | $10.96 | $10.96 | 435,400 | — | — |
| 2004-05-18 | $11.15 | $11.15 | 504,300 | — | — |
| 2004-05-17 | $11.26 | $11.26 | 638,100 | — | — |
| 2004-05-14 | $11.95 | $11.95 | 487,200 | — | — |
| 2004-05-13 | $12.33 | $12.33 | 471,100 | — | — |
| 2004-05-12 | $12.63 | $12.63 | 594,600 | — | — |
| 2004-05-11 | $12.69 | $12.69 | 693,600 | — | — |
| 2004-05-10 | $12.14 | $12.14 | 704,900 | — | — |
| 2004-05-07 | $12.49 | $12.49 | 582,000 | — | — |
| 2004-05-06 | $12.71 | $12.71 | 323,700 | — | — |
| 2004-05-05 | $13.28 | $13.28 | 444,400 | — | — |
| 2004-05-04 | $13.16 | $13.16 | 443,500 | — | — |
| 2004-05-03 | $13.23 | $13.23 | 896,800 | — | — |
| 2004-04-30 | $12.53 | $12.53 | 739,600 | — | — |
| 2004-04-29 | $13.02 | $13.02 | 623,000 | — | — |
| 2004-04-28 | $13.75 | $13.75 | 5,289,200 | — | — |
| 2004-04-27 | $14.06 | $14.06 | 762,000 | — | — |
| 2004-04-26 | $15.30 | $15.30 | 1,517,500 | — | — |
| 2004-04-23 | $13.59 | $13.59 | 325,400 | — | — |
| 2004-04-22 | $13.53 | $13.53 | 383,300 | — | — |
| 2004-04-21 | $12.77 | $12.77 | 275,600 | — | — |
| 2004-04-20 | $12.71 | $12.71 | 723,400 | — | — |
| 2004-04-19 | $12.99 | $12.99 | 398,100 | — | — |
| 2004-04-16 | $12.44 | $12.44 | 289,600 | — | — |
| 2004-04-15 | $12.40 | $12.40 | 389,100 | — | — |
| 2004-04-14 | $12.61 | $12.61 | 326,100 | — | — |
| 2004-04-13 | $12.60 | $12.60 | 410,300 | — | — |
| 2004-04-12 | $13.32 | $13.32 | 256,000 | — | — |
| 2004-04-08 | $13.50 | $13.50 | 156,900 | — | — |
| 2004-04-07 | $13.75 | $13.75 | 251,900 | — | — |
| 2004-04-06 | $13.87 | $13.87 | 359,000 | — | — |
| 2004-04-05 | $14.54 | $14.54 | 236,300 | — | — |
| 2004-04-02 | $13.91 | $13.91 | 551,700 | — | — |
| 2004-04-01 | $13.53 | $13.53 | 433,700 | — | — |
| 2004-03-31 | $13.58 | $13.58 | 397,800 | — | — |
| 2004-03-30 | $13.92 | $13.92 | 172,600 | — | — |
| 2004-03-29 | $13.80 | $13.80 | 399,700 | — | — |
| 2004-03-26 | $13.27 | $13.27 | 145,700 | — | — |
| 2004-03-25 | $13.50 | $13.50 | 584,100 | — | — |
| 2004-03-24 | $12.94 | $12.94 | 493,400 | — | — |
| 2004-03-23 | $13.32 | $13.32 | 266,300 | — | — |
| 2004-03-22 | $13.54 | $13.54 | 391,400 | — | — |
| 2004-03-19 | $13.68 | $13.68 | 241,500 | — | — |
| 2004-03-18 | $14.01 | $14.01 | 370,800 | — | — |
| 2004-03-17 | $14.24 | $14.24 | 575,100 | — | — |
| 2004-03-16 | $13.96 | $13.96 | 574,900 | — | — |
| 2004-03-15 | $14.12 | $14.12 | 495,700 | — | — |
| 2004-03-12 | $14.35 | $14.35 | 547,900 | — | — |
| 2004-03-11 | $14.25 | $14.25 | 488,500 | — | — |
| 2004-03-10 | $14.39 | $14.39 | 512,700 | — | — |
| 2004-03-09 | $14.91 | $14.91 | 635,900 | — | — |
| 2004-03-08 | $15.44 | $15.44 | 709,700 | — | — |
| 2004-03-05 | $15.98 | $15.98 | 494,800 | — | — |
| 2004-03-04 | $15.14 | $15.14 | 414,900 | — | — |
| 2004-03-03 | $15.00 | $15.00 | 335,000 | — | — |
| 2004-03-02 | $14.98 | $14.98 | 619,900 | — | — |
| 2004-03-01 | $14.85 | $14.85 | 1,025,800 | — | — |
| 2004-02-27 | $14.16 | $14.16 | 5,620,700 | — | — |
| 2004-02-26 | $15.16 | $15.16 | 495,100 | — | — |
| 2004-02-25 | $14.30 | $14.30 | 376,100 | — | — |
| 2004-02-24 | $13.85 | $13.85 | 429,800 | — | — |
| 2004-02-23 | $14.01 | $14.01 | 450,100 | — | — |
| 2004-02-20 | $14.20 | $14.20 | 260,700 | — | — |
| 2004-02-19 | $14.08 | $14.08 | 413,700 | — | — |
| 2004-02-18 | $14.45 | $14.45 | 416,100 | — | — |
| 2004-02-17 | $14.40 | $14.40 | 346,100 | — | — |
| 2004-02-13 | $13.95 | $13.95 | 211,800 | — | — |
| 2004-02-12 | $14.47 | $14.47 | 568,700 | — | — |
| 2004-02-11 | $14.70 | $14.70 | 196,200 | — | — |
| 2004-02-10 | $14.74 | $14.74 | 371,300 | — | — |
| 2004-02-09 | $14.60 | $14.60 | 334,500 | — | — |
| 2004-02-06 | $14.76 | $14.76 | 385,500 | — | — |
| 2004-02-05 | $13.79 | $13.79 | 302,500 | — | — |
| 2004-02-04 | $13.83 | $13.83 | 540,900 | — | — |
| 2004-02-03 | $14.60 | $14.60 | 325,000 | — | — |
| 2004-02-02 | $15.04 | $15.04 | 440,600 | — | — |
| 2004-01-30 | $14.86 | $14.86 | 248,700 | — | — |
| 2004-01-29 | $14.89 | $14.89 | 562,700 | — | — |
| 2004-01-28 | $15.58 | $15.58 | 328,500 | — | — |
| 2004-01-27 | $15.89 | $15.89 | 447,300 | — | — |
| 2004-01-26 | $16.50 | $16.50 | 284,800 | — | — |
| 2004-01-23 | $16.72 | $16.72 | 169,100 | — | — |
| 2004-01-22 | $16.64 | $16.64 | 466,100 | — | — |
| 2004-01-21 | $16.25 | $16.25 | 300,100 | — | — |
| 2004-01-20 | $16.08 | $16.08 | 457,700 | — | — |
| 2004-01-16 | $16.20 | $16.20 | 492,600 | — | — |
| 2004-01-15 | $16.43 | $16.43 | 256,300 | — | — |
| 2004-01-14 | $16.02 | $16.02 | 434,000 | — | — |
| 2004-01-13 | $16.10 | $16.10 | 1,171,400 | — | — |
| 2004-01-12 | $15.33 | $15.33 | 684,500 | — | — |
| 2004-01-09 | $15.58 | $15.58 | 793,200 | — | — |
| 2004-01-08 | $15.69 | $15.69 | 543,800 | — | — |
| 2004-01-07 | $15.50 | $15.50 | 334,300 | — | — |
| 2004-01-06 | $14.92 | $14.92 | 222,600 | — | — |
| 2004-01-05 | $15.09 | $15.09 | 255,500 | — | — |
| 2004-01-02 | $15.05 | $15.05 | 201,800 | — | — |