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
- 1983-10-28 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 | $10.60 | $14.39 | 43,300 | — | — |
| 2004-12-30 | $10.76 | $14.61 | 14,700 | — | — |
| 2004-12-29 | $10.44 | $14.17 | 26,700 | — | — |
| 2004-12-28 | $10.58 | $14.36 | 14,400 | — | — |
| 2004-12-27 | $10.31 | $14.00 | 16,900 | — | — |
| 2004-12-23 | $10.46 | $14.20 | 13,400 | — | — |
| 2004-12-22 | $10.33 | $14.03 | 29,500 | — | — |
| 2004-12-21 | $10.40 | $14.12 | 42,900 | — | — |
| 2004-12-20 | $10.11 | $13.73 | 89,400 | — | — |
| 2004-12-17 | $10.80 | $14.66 | 232,800 | — | — |
| 2004-12-16 | $11.46 | $15.56 | 37,300 | — | — |
| 2004-12-15 | $11.40 | $15.48 | 38,100 | — | — |
| 2004-12-14 | $11.53 | $15.65 | 21,200 | — | — |
| 2004-12-13 | $11.45 | $15.55 | 39,000 | — | — |
| 2004-12-10 | $11.60 | $15.75 | 24,500 | — | — |
| 2004-12-09 | $11.58 | $15.72 | 163,700 | — | — |
| 2004-12-08 | $11.43 | $15.52 | 159,900 | — | — |
| 2004-12-07 | $11.25 | $15.27 | 22,600 | — | — |
| 2004-12-06 | $11.38 | $15.45 | 12,400 | — | — |
| 2004-12-03 | $11.50 | $15.61 | 25,400 | — | — |
| 2004-12-02 | $11.47 | $15.57 | 40,000 | — | — |
| 2004-12-01 | $11.42 | $15.50 | 247,300 | — | — |
| 2004-11-30 | $11.15 | $15.14 | 37,400 | — | — |
| 2004-11-29 | $11.12 | $15.10 | 84,200 | — | — |
| 2004-11-26 | $11.03 | $14.98 | 6,100 | — | — |
| 2004-11-24 | $11.09 | $15.06 | 37,300 | — | — |
| 2004-11-23 | $11.01 | $14.95 | 44,800 | — | — |
| 2004-11-22 | $11.10 | $15.07 | 134,700 | — | — |
| 2004-11-19 | $10.44 | $14.17 | 34,700 | — | — |
| 2004-11-18 | $10.50 | $14.26 | 107,200 | — | — |
| 2004-11-17 | $9.96 | $13.52 | 88,200 | — | — |
| 2004-11-16 | $9.94 | $13.50 | 32,800 | — | — |
| 2004-11-15 | $10.06 | $13.66 | 40,000 | — | — |
| 2004-11-12 | $10.00 | $13.58 | 89,000 | — | — |
| 2004-11-11 | $9.80 | $13.31 | 115,600 | — | — |
| 2004-11-10 | $9.27 | $12.59 | 81,700 | — | — |
| 2004-11-09 | $9.25 | $12.56 | 427,000 | — | — |
| 2004-11-08 | $8.90 | $12.08 | 197,500 | — | — |
| 2004-11-05 | $9.08 | $12.33 | 24,500 | — | — |
| 2004-11-04 | $9.02 | $12.25 | 25,200 | — | — |
| 2004-11-03 | $9.07 | $12.26 | 78,500 | — | — |
| 2004-11-02 | $8.50 | $11.49 | 19,400 | — | — |
| 2004-11-01 | $8.49 | $11.48 | 44,500 | — | — |
| 2004-10-29 | $8.36 | $11.30 | 94,500 | — | — |
| 2004-10-28 | $8.41 | $11.37 | 12,100 | — | — |
| 2004-10-27 | $8.35 | $11.29 | 25,000 | — | — |
| 2004-10-26 | $8.30 | $11.22 | 43,500 | — | — |
| 2004-10-25 | $8.31 | $11.23 | 37,800 | — | — |
| 2004-10-22 | $8.02 | $10.84 | 44,300 | — | — |
| 2004-10-21 | $8.23 | $11.12 | 39,900 | — | — |
| 2004-10-20 | $8.05 | $10.88 | 36,500 | — | — |
| 2004-10-19 | $7.92 | $10.71 | 58,000 | — | — |
| 2004-10-18 | $7.98 | $10.79 | 116,400 | — | — |
| 2004-10-15 | $8.41 | $11.37 | 37,500 | — | — |
| 2004-10-14 | $8.33 | $11.26 | 8,900 | — | — |
| 2004-10-13 | $8.14 | $11.00 | 88,900 | — | — |
| 2004-10-12 | $8.40 | $11.35 | 42,400 | — | — |
| 2004-10-11 | $8.64 | $11.68 | 45,300 | — | — |
| 2004-10-08 | $8.69 | $11.75 | 120,300 | — | — |
| 2004-10-07 | $8.76 | $11.84 | 36,400 | — | — |
| 2004-10-06 | $8.55 | $11.56 | 148,700 | — | — |
| 2004-10-05 | $8.77 | $11.85 | 53,300 | — | — |
| 2004-10-04 | $8.87 | $11.99 | 116,900 | — | — |
| 2004-10-01 | $9.13 | $12.34 | 106,100 | — | — |
| 2004-09-30 | $9.61 | $12.99 | 102,100 | — | — |
| 2004-09-29 | $9.06 | $12.25 | 35,300 | — | — |
| 2004-09-28 | $8.84 | $11.95 | 42,000 | — | — |
| 2004-09-27 | $8.87 | $11.99 | 99,700 | — | — |
| 2004-09-24 | $9.32 | $12.60 | 203,300 | — | — |
| 2004-09-23 | $8.64 | $11.68 | 46,300 | — | — |
| 2004-09-22 | $8.68 | $11.73 | 14,600 | — | — |
| 2004-09-21 | $8.60 | $11.62 | 63,300 | — | — |
| 2004-09-20 | $8.70 | $11.76 | 18,700 | — | — |
| 2004-09-17 | $8.24 | $11.14 | 15,200 | — | — |
| 2004-09-16 | $8.25 | $11.15 | 35,300 | — | — |
| 2004-09-15 | $8.15 | $11.02 | 54,200 | — | — |
| 2004-09-14 | $8.01 | $10.83 | 43,500 | — | — |
| 2004-09-13 | $8.10 | $10.95 | 167,200 | — | — |
| 2004-09-10 | $7.75 | $10.48 | 186,700 | — | — |
| 2004-09-09 | $7.81 | $10.56 | 109,700 | — | — |
| 2004-09-08 | $8.06 | $10.89 | 70,400 | — | — |
| 2004-09-07 | $7.98 | $10.79 | 125,300 | — | — |
| 2004-09-03 | $8.19 | $11.07 | 34,600 | — | — |
| 2004-09-02 | $8.38 | $11.33 | 10,100 | — | — |
| 2004-09-01 | $8.30 | $11.22 | 31,500 | — | — |
| 2004-08-31 | $8.38 | $11.33 | 60,000 | — | — |
| 2004-08-30 | $8.30 | $11.22 | 118,300 | — | — |
| 2004-08-27 | $8.29 | $11.21 | 51,700 | — | — |
| 2004-08-26 | $8.40 | $11.35 | 67,700 | — | — |
| 2004-08-25 | $8.56 | $11.57 | 63,400 | — | — |
| 2004-08-24 | $8.10 | $10.95 | 103,500 | — | — |
| 2004-08-23 | $8.35 | $11.29 | 79,100 | — | — |
| 2004-08-20 | $8.15 | $11.02 | 226,900 | — | — |
| 2004-08-19 | $7.58 | $10.25 | 95,200 | — | — |
| 2004-08-18 | $7.78 | $10.52 | 148,000 | — | — |
| 2004-08-17 | $8.29 | $11.21 | 57,000 | — | — |
| 2004-08-16 | $8.16 | $11.03 | 45,600 | — | — |
| 2004-08-13 | $8.15 | $11.02 | 64,300 | — | — |
| 2004-08-12 | $8.24 | $11.08 | 127,300 | — | — |
| 2004-08-11 | $8.68 | $11.68 | 32,100 | — | — |
| 2004-08-10 | $9.23 | $12.42 | 54,600 | — | — |
| 2004-08-09 | $9.26 | $12.46 | 32,400 | — | — |
| 2004-08-06 | $9.49 | $12.77 | 119,700 | — | — |
| 2004-08-05 | $9.66 | $12.99 | 67,200 | — | — |
| 2004-08-04 | $9.91 | $13.33 | 205,300 | — | — |
| 2004-08-03 | $9.38 | $12.62 | 116,800 | — | — |
| 2004-08-02 | $9.35 | $12.58 | 49,900 | — | — |
| 2004-07-30 | $9.29 | $12.50 | 86,100 | — | — |
| 2004-07-29 | $9.23 | $12.42 | 25,800 | — | — |
| 2004-07-28 | $9.09 | $12.23 | 41,000 | — | — |
| 2004-07-27 | $9.02 | $12.13 | 55,600 | — | — |
| 2004-07-26 | $8.46 | $11.38 | 194,400 | — | — |
| 2004-07-23 | $9.15 | $12.31 | 26,900 | — | — |
| 2004-07-22 | $9.36 | $12.59 | 52,200 | — | — |
| 2004-07-21 | $10.10 | $13.59 | 41,600 | — | — |
| 2004-07-20 | $9.84 | $13.24 | 48,900 | — | — |
| 2004-07-19 | $9.83 | $13.22 | 56,700 | — | — |
| 2004-07-16 | $10.33 | $13.90 | 68,900 | — | — |
| 2004-07-15 | $10.00 | $13.45 | 63,800 | — | — |
| 2004-07-14 | $9.76 | $13.13 | 71,800 | — | — |
| 2004-07-13 | $9.54 | $12.83 | 62,100 | — | — |
| 2004-07-12 | $9.51 | $12.79 | 123,700 | — | — |
| 2004-07-09 | $9.83 | $13.22 | 62,100 | — | — |
| 2004-07-08 | $9.82 | $13.21 | 80,100 | — | — |
| 2004-07-07 | $10.23 | $13.76 | 75,000 | — | — |
| 2004-07-06 | $10.00 | $13.45 | 499,800 | — | — |
| 2004-07-02 | $10.25 | $13.79 | 1,124,200 | — | — |
| 2004-07-01 | $10.67 | $14.35 | 40,200 | — | — |
| 2004-06-30 | $11.08 | $14.90 | 63,500 | — | — |
| 2004-06-29 | $10.96 | $14.74 | 40,600 | — | — |
| 2004-06-28 | $10.70 | $14.39 | 165,600 | — | — |
| 2004-06-25 | $11.92 | $16.03 | 400,300 | — | — |
| 2004-06-24 | $10.44 | $14.04 | 59,000 | — | — |
| 2004-06-23 | $10.65 | $14.33 | 76,300 | — | — |
| 2004-06-22 | $11.21 | $15.08 | 50,300 | — | — |
| 2004-06-21 | $11.47 | $15.43 | 64,700 | — | — |
| 2004-06-18 | $11.45 | $15.40 | 45,600 | — | — |
| 2004-06-17 | $11.50 | $15.47 | 5,200 | — | — |
| 2004-06-16 | $11.66 | $15.68 | 10,300 | — | — |
| 2004-06-15 | $11.80 | $15.87 | 44,100 | — | — |
| 2004-06-14 | $11.69 | $15.72 | 70,800 | — | — |
| 2004-06-10 | $11.61 | $15.62 | 44,800 | — | — |
| 2004-06-09 | $11.35 | $15.27 | 50,500 | — | — |
| 2004-06-08 | $11.50 | $15.47 | 6,000 | — | — |
| 2004-06-07 | $11.75 | $15.81 | 58,600 | — | — |
| 2004-06-04 | $10.90 | $14.66 | 24,800 | — | — |
| 2004-06-03 | $10.50 | $14.12 | 28,800 | — | — |
| 2004-06-02 | $10.80 | $14.53 | 32,200 | — | — |
| 2004-06-01 | $11.00 | $14.80 | 4,500 | — | — |
| 2004-05-28 | $11.31 | $15.21 | 18,200 | — | — |
| 2004-05-27 | $11.07 | $14.89 | 17,400 | — | — |
| 2004-05-26 | $10.75 | $14.46 | 47,400 | — | — |
| 2004-05-25 | $10.51 | $14.14 | 22,300 | — | — |
| 2004-05-24 | $9.84 | $13.24 | 14,900 | — | — |
| 2004-05-21 | $9.87 | $13.28 | 20,400 | — | — |
| 2004-05-20 | $9.87 | $13.28 | 19,700 | — | — |
| 2004-05-19 | $9.80 | $13.18 | 61,700 | — | — |
| 2004-05-18 | $10.20 | $13.72 | 25,600 | — | — |
| 2004-05-17 | $10.23 | $13.76 | 19,600 | — | — |
| 2004-05-14 | $10.44 | $14.04 | 18,700 | — | — |
| 2004-05-13 | $10.82 | $14.55 | 16,400 | — | — |
| 2004-05-12 | $11.12 | $14.96 | 17,500 | — | — |
| 2004-05-11 | $11.02 | $14.82 | 8,800 | — | — |
| 2004-05-10 | $10.80 | $14.53 | 10,800 | — | — |
| 2004-05-07 | $10.78 | $14.50 | 7,200 | — | — |
| 2004-05-06 | $11.17 | $15.03 | 38,600 | — | — |
| 2004-05-05 | $11.32 | $15.17 | 28,800 | — | — |
| 2004-05-04 | $11.56 | $15.50 | 17,200 | — | — |
| 2004-05-03 | $11.91 | $15.96 | 32,900 | — | — |
| 2004-04-30 | $11.31 | $15.16 | 26,100 | — | — |
| 2004-04-29 | $11.51 | $15.43 | 13,300 | — | — |
| 2004-04-28 | $11.91 | $15.96 | 42,900 | — | — |
| 2004-04-27 | $12.45 | $16.69 | 42,700 | — | — |
| 2004-04-26 | $12.36 | $16.57 | 36,200 | — | — |
| 2004-04-23 | $12.95 | $17.36 | 142,600 | — | — |
| 2004-04-22 | $12.80 | $17.16 | 73,300 | — | — |
| 2004-04-21 | $12.50 | $16.75 | 69,300 | — | — |
| 2004-04-20 | $11.76 | $15.76 | 53,800 | — | — |
| 2004-04-19 | $11.86 | $15.90 | 24,600 | — | — |
| 2004-04-16 | $11.73 | $15.72 | 43,000 | — | — |
| 2004-04-15 | $11.89 | $15.94 | 12,100 | — | — |
| 2004-04-14 | $11.75 | $15.75 | 16,200 | — | — |
| 2004-04-13 | $11.66 | $15.63 | 23,600 | — | — |
| 2004-04-12 | $12.03 | $16.13 | 20,700 | — | — |
| 2004-04-08 | $12.14 | $16.27 | 19,600 | — | — |
| 2004-04-07 | $13.03 | $17.47 | 29,400 | — | — |
| 2004-04-06 | $13.03 | $17.47 | 43,300 | — | — |
| 2004-04-05 | $12.32 | $16.51 | 11,900 | — | — |
| 2004-04-02 | $12.04 | $16.14 | 12,900 | — | — |
| 2004-04-01 | $12.08 | $16.19 | 15,100 | — | — |
| 2004-03-31 | $12.12 | $16.25 | 28,200 | — | — |
| 2004-03-30 | $12.05 | $16.15 | 15,500 | — | — |
| 2004-03-29 | $12.00 | $16.08 | 10,300 | — | — |
| 2004-03-26 | $11.84 | $15.87 | 36,400 | — | — |
| 2004-03-25 | $12.06 | $16.17 | 38,000 | — | — |
| 2004-03-24 | $11.95 | $16.02 | 19,100 | — | — |
| 2004-03-23 | $12.40 | $16.62 | 35,600 | — | — |
| 2004-03-22 | $11.85 | $15.88 | 53,400 | — | — |
| 2004-03-19 | $12.20 | $16.35 | 12,900 | — | — |
| 2004-03-18 | $12.38 | $16.59 | 63,100 | — | — |
| 2004-03-17 | $12.56 | $16.84 | 8,500 | — | — |
| 2004-03-16 | $11.88 | $15.92 | 24,200 | — | — |
| 2004-03-15 | $11.74 | $15.74 | 91,900 | — | — |
| 2004-03-12 | $13.07 | $17.52 | 36,200 | — | — |
| 2004-03-11 | $12.93 | $17.33 | 58,100 | — | — |
| 2004-03-10 | $13.23 | $17.73 | 61,700 | — | — |
| 2004-03-09 | $13.12 | $17.59 | 25,500 | — | — |
| 2004-03-08 | $13.25 | $17.76 | 21,500 | — | — |
| 2004-03-05 | $13.35 | $17.89 | 18,600 | — | — |
| 2004-03-04 | $13.40 | $17.96 | 16,800 | — | — |
| 2004-03-03 | $13.46 | $18.04 | 42,700 | — | — |
| 2004-03-02 | $13.99 | $18.75 | 9,800 | — | — |
| 2004-03-01 | $14.00 | $18.77 | 21,500 | — | — |
| 2004-02-27 | $13.75 | $18.43 | 50,600 | — | — |
| 2004-02-26 | $12.82 | $17.18 | 16,400 | — | — |
| 2004-02-25 | $13.01 | $17.44 | 21,100 | — | — |
| 2004-02-24 | $12.70 | $17.02 | 50,100 | — | — |
| 2004-02-23 | $12.73 | $17.06 | 8,200 | — | — |
| 2004-02-20 | $12.98 | $17.40 | 17,000 | — | — |
| 2004-02-19 | $13.25 | $17.76 | 7,400 | — | — |
| 2004-02-18 | $13.56 | $18.18 | 11,700 | — | — |
| 2004-02-17 | $13.77 | $18.46 | 25,700 | — | — |
| 2004-02-13 | $12.92 | $17.32 | 21,300 | — | — |
| 2004-02-12 | $13.43 | $18.00 | 10,300 | — | — |
| 2004-02-11 | $13.40 | $17.96 | 14,000 | — | — |
| 2004-02-10 | $13.40 | $17.96 | 9,400 | — | — |
| 2004-02-09 | $13.35 | $17.89 | 40,900 | — | — |
| 2004-02-06 | $13.70 | $18.36 | 28,700 | — | — |
| 2004-02-05 | $13.21 | $17.65 | 61,900 | — | — |
| 2004-02-04 | $12.67 | $16.93 | 25,400 | — | — |
| 2004-02-03 | $13.49 | $18.03 | 24,500 | — | — |
| 2004-02-02 | $13.55 | $18.11 | 22,700 | — | — |
| 2004-01-30 | $13.66 | $18.25 | 68,900 | — | — |
| 2004-01-29 | $13.47 | $18.00 | 124,700 | — | — |
| 2004-01-28 | $13.61 | $18.19 | 59,100 | — | — |
| 2004-01-27 | $13.72 | $18.33 | 80,000 | — | — |
| 2004-01-26 | $13.84 | $18.49 | 100,400 | — | — |
| 2004-01-23 | $13.68 | $18.28 | 49,500 | — | — |
| 2004-01-22 | $13.50 | $18.04 | 21,000 | — | — |
| 2004-01-21 | $13.45 | $17.97 | 92,200 | — | — |
| 2004-01-20 | $13.58 | $18.15 | 57,000 | — | — |
| 2004-01-16 | $12.90 | $17.24 | 80,500 | — | — |
| 2004-01-15 | $12.51 | $16.72 | 20,000 | — | — |
| 2004-01-14 | $12.56 | $16.78 | 26,900 | — | — |
| 2004-01-13 | $12.59 | $16.82 | 21,800 | — | — |
| 2004-01-12 | $12.50 | $16.70 | 38,700 | — | — |
| 2004-01-09 | $12.40 | $16.57 | 49,800 | — | — |
| 2004-01-08 | $12.79 | $17.09 | 131,200 | — | — |
| 2004-01-07 | $12.30 | $16.44 | 16,400 | — | — |
| 2004-01-06 | $12.27 | $16.40 | 102,700 | — | — |
| 2004-01-05 | $12.38 | $16.54 | 41,300 | — | — |
| 2004-01-02 | $12.50 | $16.70 | 20,000 | — | — |