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
- 1994-10-06 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 | $9.28 | $11.78 | 39,200 | — | — |
| 2004-12-30 | $9.25 | $11.75 | 70,000 | — | — |
| 2004-12-29 | $9.25 | $11.75 | 199,200 | — | — |
| 2004-12-28 | $9.27 | $11.77 | 47,200 | — | — |
| 2004-12-27 | $9.23 | $11.72 | 49,200 | — | — |
| 2004-12-23 | $9.21 | $11.69 | 128,400 | — | — |
| 2004-12-22 | $9.10 | $11.56 | 140,000 | — | — |
| 2004-12-21 | $9.18 | $11.66 | 84,000 | — | — |
| 2004-12-20 | $9.18 | $11.65 | 181,600 | — | — |
| 2004-12-17 | $9.04 | $11.48 | 46,000 | — | — |
| 2004-12-16 | $9.15 | $11.62 | 68,800 | — | — |
| 2004-12-15 | $9.21 | $11.70 | 109,200 | — | — |
| 2004-12-14 | $9.15 | $11.63 | 106,400 | — | — |
| 2004-12-13 | $9.31 | $11.82 | 56,400 | — | — |
| 2004-12-10 | $8.98 | $11.40 | 91,200 | — | — |
| 2004-12-09 | $9.14 | $11.61 | 97,200 | — | — |
| 2004-12-08 | $9.20 | $11.68 | 116,000 | — | — |
| 2004-12-07 | $9.10 | $11.55 | 75,600 | — | — |
| 2004-12-06 | $9.10 | $11.55 | 102,000 | — | — |
| 2004-12-03 | $9.19 | $11.67 | 107,600 | — | — |
| 2004-12-02 | $9.16 | $11.63 | 118,000 | — | — |
| 2004-12-01 | $9.55 | $12.12 | 150,000 | — | — |
| 2004-11-30 | $9.21 | $11.70 | 51,200 | — | — |
| 2004-11-29 | $9.38 | $11.91 | 84,800 | — | — |
| 2004-11-26 | $9.37 | $11.90 | 56,400 | — | — |
| 2004-11-24 | $9.24 | $11.73 | 60,400 | — | — |
| 2004-11-23 | $9.29 | $11.80 | 34,400 | — | — |
| 2004-11-22 | $9.25 | $11.75 | 32,800 | — | — |
| 2004-11-19 | $9.29 | $11.79 | 52,000 | — | — |
| 2004-11-18 | $9.31 | $11.83 | 41,200 | — | — |
| 2004-11-17 | $9.37 | $11.90 | 33,600 | — | — |
| 2004-11-16 | $9.36 | $11.89 | 29,600 | — | — |
| 2004-11-15 | $9.42 | $11.96 | 25,600 | — | — |
| 2004-11-12 | $9.53 | $12.10 | 41,200 | — | — |
| 2004-11-11 | $9.42 | $11.96 | 59,200 | — | — |
| 2004-11-10 | $9.28 | $11.79 | 37,600 | — | — |
| 2004-11-09 | $9.30 | $11.81 | 28,800 | — | — |
| 2004-11-08 | $9.34 | $11.86 | 27,200 | — | — |
| 2004-11-05 | $9.38 | $11.92 | 68,800 | — | — |
| 2004-11-04 | $9.29 | $11.80 | 71,200 | — | — |
| 2004-11-03 | $9.24 | $11.73 | 40,000 | — | — |
| 2004-11-02 | $9.19 | $11.67 | 67,600 | — | — |
| 2004-11-01 | $9.09 | $11.54 | 58,800 | — | — |
| 2004-10-29 | $9.00 | $11.43 | 457,200 | — | — |
| 2004-10-28 | $9.03 | $11.47 | 48,000 | — | — |
| 2004-10-27 | $8.89 | $11.29 | 51,600 | — | — |
| 2004-10-26 | $8.91 | $11.32 | 63,600 | — | — |
| 2004-10-25 | $8.79 | $11.16 | 295,200 | — | — |
| 2004-10-22 | $8.77 | $11.14 | 36,800 | — | — |
| 2004-10-21 | $8.84 | $11.23 | 108,000 | — | — |
| 2004-10-20 | $8.81 | $11.19 | 45,600 | — | — |
| 2004-10-19 | $8.79 | $11.16 | 52,000 | — | — |
| 2004-10-18 | $8.83 | $11.22 | 62,400 | — | — |
| 2004-10-15 | $8.92 | $11.32 | 51,200 | — | — |
| 2004-10-14 | $8.81 | $11.19 | 48,800 | — | — |
| 2004-10-13 | $8.84 | $11.22 | 40,800 | — | — |
| 2004-10-12 | $8.82 | $11.20 | 81,600 | — | — |
| 2004-10-11 | $9.05 | $11.49 | 45,600 | — | — |
| 2004-10-08 | $9.08 | $11.53 | 68,400 | — | — |
| 2004-10-07 | $9.10 | $11.56 | 30,400 | — | — |
| 2004-10-06 | $9.07 | $11.52 | 42,400 | — | — |
| 2004-10-05 | $9.06 | $11.50 | 55,600 | — | — |
| 2004-10-04 | $9.01 | $11.44 | 47,200 | — | — |
| 2004-10-01 | $9.03 | $11.46 | 91,200 | — | — |
| 2004-09-30 | $8.88 | $11.28 | 73,200 | — | — |
| 2004-09-29 | $8.99 | $11.41 | 42,800 | — | — |
| 2004-09-28 | $9.02 | $11.46 | 37,600 | — | — |
| 2004-09-27 | $8.99 | $11.42 | 156,800 | — | — |
| 2004-09-24 | $9.09 | $11.55 | 61,600 | — | — |
| 2004-09-23 | $9.11 | $11.57 | 253,600 | — | — |
| 2004-09-22 | $9.23 | $11.73 | 57,200 | — | — |
| 2004-09-21 | $9.35 | $11.88 | 49,600 | — | — |
| 2004-09-20 | $9.24 | $11.74 | 32,000 | — | — |
| 2004-09-17 | $9.36 | $11.89 | 46,400 | — | — |
| 2004-09-16 | $9.25 | $11.75 | 26,800 | — | — |
| 2004-09-15 | $9.18 | $11.65 | 73,600 | — | — |
| 2004-09-14 | $9.33 | $11.85 | 58,800 | — | — |
| 2004-09-13 | $9.21 | $11.69 | 106,400 | — | — |
| 2004-09-10 | $9.13 | $11.60 | 56,000 | — | — |
| 2004-09-09 | $9.05 | $11.49 | 133,200 | — | — |
| 2004-09-08 | $9.12 | $11.58 | 99,600 | — | — |
| 2004-09-07 | $9.08 | $11.53 | 92,000 | — | — |
| 2004-09-03 | $9.06 | $11.51 | 516,400 | — | — |
| 2004-09-02 | $9.00 | $11.43 | 26,400 | — | — |
| 2004-09-01 | $9.00 | $11.43 | 52,000 | — | — |
| 2004-08-31 | $9.01 | $11.45 | 75,200 | — | — |
| 2004-08-30 | $8.89 | $11.29 | 77,600 | — | — |
| 2004-08-27 | $8.89 | $11.29 | 60,800 | — | — |
| 2004-08-26 | $8.84 | $11.23 | 58,000 | — | — |
| 2004-08-25 | $8.80 | $11.17 | 46,400 | — | — |
| 2004-08-24 | $8.72 | $11.08 | 76,800 | — | — |
| 2004-08-23 | $8.70 | $11.04 | 30,400 | — | — |
| 2004-08-20 | $8.76 | $11.13 | 34,000 | — | — |
| 2004-08-19 | $8.73 | $11.09 | 34,400 | — | — |
| 2004-08-18 | $8.83 | $11.21 | 40,400 | — | — |
| 2004-08-17 | $8.70 | $11.05 | 44,400 | — | — |
| 2004-08-16 | $8.80 | $11.17 | 66,400 | — | — |
| 2004-08-13 | $8.72 | $11.07 | 274,000 | — | — |
| 2004-08-12 | $8.59 | $10.91 | 200,800 | — | — |
| 2004-08-11 | $8.81 | $11.18 | 54,800 | — | — |
| 2004-08-10 | $8.90 | $11.23 | 118,000 | — | — |
| 2004-08-09 | $8.59 | $10.84 | 163,600 | — | — |
| 2004-08-06 | $8.69 | $10.96 | 92,400 | — | — |
| 2004-08-05 | $8.70 | $10.97 | 88,800 | — | — |
| 2004-08-04 | $8.79 | $11.08 | 80,800 | — | — |
| 2004-08-03 | $8.91 | $11.23 | 52,000 | — | — |
| 2004-08-02 | $8.96 | $11.30 | 51,200 | — | — |
| 2004-07-30 | $8.95 | $11.28 | 57,200 | — | — |
| 2004-07-29 | $8.95 | $11.29 | 86,400 | — | — |
| 2004-07-28 | $8.89 | $11.21 | 82,000 | — | — |
| 2004-07-27 | $8.93 | $11.27 | 72,000 | — | — |
| 2004-07-26 | $9.02 | $11.38 | 32,000 | — | — |
| 2004-07-23 | $9.00 | $11.35 | 43,600 | — | — |
| 2004-07-22 | $9.21 | $11.62 | 58,000 | — | — |
| 2004-07-21 | $9.19 | $11.59 | 57,200 | — | — |
| 2004-07-20 | $9.24 | $11.65 | 76,400 | — | — |
| 2004-07-19 | $9.10 | $11.48 | 71,600 | — | — |
| 2004-07-16 | $9.21 | $11.61 | 236,000 | — | — |
| 2004-07-15 | $9.19 | $11.59 | 53,200 | — | — |
| 2004-07-14 | $9.31 | $11.75 | 30,400 | — | — |
| 2004-07-13 | $9.34 | $11.78 | 52,800 | — | — |
| 2004-07-12 | $9.44 | $11.90 | 95,200 | — | — |
| 2004-07-09 | $9.40 | $11.86 | 81,600 | — | — |
| 2004-07-08 | $9.41 | $11.87 | 71,600 | — | — |
| 2004-07-07 | $9.40 | $11.86 | 138,800 | — | — |
| 2004-07-06 | $9.45 | $11.92 | 218,800 | — | — |
| 2004-07-02 | $9.69 | $12.22 | 78,400 | — | — |
| 2004-07-01 | $9.71 | $12.24 | 167,600 | — | — |
| 2004-06-30 | $9.84 | $12.41 | 70,800 | — | — |
| 2004-06-29 | $9.84 | $12.41 | 64,000 | — | — |
| 2004-06-28 | $9.88 | $12.46 | 80,000 | — | — |
| 2004-06-25 | $9.81 | $12.38 | 91,600 | — | — |
| 2004-06-24 | $9.94 | $12.53 | 140,800 | — | — |
| 2004-06-23 | $9.93 | $12.52 | 112,800 | — | — |
| 2004-06-22 | $9.85 | $12.42 | 126,400 | — | — |
| 2004-06-21 | $9.86 | $12.44 | 52,800 | — | — |
| 2004-06-18 | $9.86 | $12.44 | 141,600 | — | — |
| 2004-06-17 | $9.86 | $12.43 | 151,200 | — | — |
| 2004-06-16 | $9.76 | $12.31 | 104,800 | — | — |
| 2004-06-15 | $9.81 | $12.37 | 125,600 | — | — |
| 2004-06-14 | $9.68 | $12.20 | 158,800 | — | — |
| 2004-06-10 | $9.84 | $12.41 | 282,800 | — | — |
| 2004-06-09 | $9.71 | $12.25 | 81,600 | — | — |
| 2004-06-08 | $9.68 | $12.20 | 148,400 | — | — |
| 2004-06-07 | $9.78 | $12.34 | 58,400 | — | — |
| 2004-06-04 | $9.64 | $12.16 | 76,400 | — | — |
| 2004-06-03 | $9.60 | $12.10 | 112,400 | — | — |
| 2004-06-02 | $9.67 | $12.20 | 119,600 | — | — |
| 2004-06-01 | $9.57 | $12.07 | 109,200 | — | — |
| 2004-05-28 | $9.78 | $12.33 | 86,400 | — | — |
| 2004-05-27 | $9.87 | $12.44 | 208,400 | — | — |
| 2004-05-26 | $9.61 | $12.12 | 130,000 | — | — |
| 2004-05-25 | $9.55 | $12.04 | 119,600 | — | — |
| 2004-05-24 | $9.50 | $11.98 | 91,200 | — | — |
| 2004-05-21 | $9.45 | $11.92 | 160,000 | — | — |
| 2004-05-20 | $9.42 | $11.88 | 110,400 | — | — |
| 2004-05-19 | $9.29 | $11.71 | 38,400 | — | — |
| 2004-05-18 | $9.21 | $11.62 | 48,000 | — | — |
| 2004-05-17 | $9.23 | $11.64 | 84,800 | — | — |
| 2004-05-14 | $9.15 | $11.54 | 415,200 | — | — |
| 2004-05-13 | $9.26 | $11.68 | 224,000 | — | — |
| 2004-05-12 | $9.41 | $11.87 | 72,000 | — | — |
| 2004-05-11 | $9.31 | $11.75 | 88,800 | — | — |
| 2004-05-10 | $9.14 | $11.53 | 91,600 | — | — |
| 2004-05-07 | $9.35 | $11.79 | 65,600 | — | — |
| 2004-05-06 | $9.52 | $12.01 | 103,600 | — | — |
| 2004-05-05 | $9.60 | $12.11 | 168,400 | — | — |
| 2004-05-04 | $9.58 | $12.08 | 212,400 | — | — |
| 2004-05-03 | $9.36 | $11.80 | 53,200 | — | — |
| 2004-04-30 | $9.43 | $11.89 | 199,200 | — | — |
| 2004-04-29 | $9.28 | $11.70 | 258,400 | — | — |
| 2004-04-28 | $9.21 | $11.62 | 152,000 | — | — |
| 2004-04-27 | $9.55 | $11.84 | 119,600 | — | — |
| 2004-04-26 | $9.68 | $12.00 | 176,400 | — | — |
| 2004-04-23 | $9.58 | $11.88 | 156,000 | — | — |
| 2004-04-22 | $9.53 | $11.82 | 68,400 | — | — |
| 2004-04-21 | $9.43 | $11.70 | 56,800 | — | — |
| 2004-04-20 | $9.47 | $11.74 | 299,200 | — | — |
| 2004-04-19 | $9.52 | $11.81 | 145,600 | — | — |
| 2004-04-16 | $9.52 | $11.81 | 92,400 | — | — |
| 2004-04-15 | $9.26 | $11.48 | 120,000 | — | — |
| 2004-04-14 | $9.07 | $11.25 | 77,200 | — | — |
| 2004-04-13 | $9.15 | $11.35 | 82,400 | — | — |
| 2004-04-12 | $9.13 | $11.32 | 54,400 | — | — |
| 2004-04-08 | $9.08 | $11.26 | 188,800 | — | — |
| 2004-04-07 | $9.21 | $11.43 | 181,600 | — | — |
| 2004-04-06 | $9.01 | $11.17 | 84,000 | — | — |
| 2004-04-05 | $8.99 | $11.15 | 112,000 | — | — |
| 2004-04-02 | $9.03 | $11.20 | 92,000 | — | — |
| 2004-04-01 | $8.97 | $11.12 | 75,600 | — | — |
| 2004-03-31 | $8.88 | $11.01 | 201,600 | — | — |
| 2004-03-30 | $8.87 | $11.00 | 167,600 | — | — |
| 2004-03-29 | $8.82 | $10.94 | 369,200 | — | — |
| 2004-03-26 | $8.74 | $10.84 | 221,200 | — | — |
| 2004-03-25 | $8.68 | $10.76 | 82,800 | — | — |
| 2004-03-24 | $8.66 | $10.74 | 70,000 | — | — |
| 2004-03-23 | $8.81 | $10.92 | 108,800 | — | — |
| 2004-03-22 | $8.78 | $10.89 | 300,400 | — | — |
| 2004-03-19 | $8.86 | $10.99 | 91,600 | — | — |
| 2004-03-18 | $8.93 | $11.07 | 92,400 | — | — |
| 2004-03-17 | $8.85 | $10.97 | 146,800 | — | — |
| 2004-03-16 | $8.76 | $10.87 | 136,000 | — | — |
| 2004-03-15 | $8.59 | $10.65 | 96,800 | — | — |
| 2004-03-12 | $8.71 | $10.81 | 96,800 | — | — |
| 2004-03-11 | $8.76 | $10.87 | 96,000 | — | — |
| 2004-03-10 | $8.86 | $10.99 | 104,800 | — | — |
| 2004-03-09 | $9.00 | $11.17 | 144,400 | — | — |
| 2004-03-08 | $9.09 | $11.27 | 76,800 | — | — |
| 2004-03-05 | $9.24 | $11.46 | 259,600 | — | — |
| 2004-03-04 | $9.14 | $11.34 | 428,000 | — | — |
| 2004-03-03 | $9.15 | $11.35 | 368,400 | — | — |
| 2004-03-02 | $9.28 | $11.51 | 109,600 | — | — |
| 2004-03-01 | $9.46 | $11.74 | 350,800 | — | — |
| 2004-02-27 | $9.46 | $11.74 | 201,200 | — | — |
| 2004-02-26 | $9.40 | $11.66 | 101,600 | — | — |
| 2004-02-25 | $9.53 | $11.81 | 412,000 | — | — |
| 2004-02-24 | $9.57 | $11.86 | 421,200 | — | — |
| 2004-02-23 | $9.64 | $11.95 | 128,000 | — | — |
| 2004-02-20 | $9.52 | $11.80 | 104,400 | — | — |
| 2004-02-19 | $9.32 | $11.56 | 169,600 | — | — |
| 2004-02-18 | $8.71 | $10.81 | 157,600 | — | — |
| 2004-02-17 | $9.04 | $11.21 | 114,400 | — | — |
| 2004-02-13 | $8.80 | $10.91 | 106,000 | — | — |
| 2004-02-12 | $8.93 | $11.07 | 90,000 | — | — |
| 2004-02-11 | $9.19 | $11.39 | 86,400 | — | — |
| 2004-02-10 | $9.06 | $11.24 | 849,200 | — | — |
| 2004-02-09 | $8.98 | $11.13 | 162,800 | — | — |
| 2004-02-06 | $8.91 | $11.05 | 93,600 | — | — |
| 2004-02-05 | $8.87 | $11.00 | 82,000 | — | — |
| 2004-02-04 | $8.70 | $10.79 | 308,400 | — | — |
| 2004-02-03 | $8.79 | $10.90 | 72,400 | — | — |
| 2004-02-02 | $8.74 | $10.84 | 143,600 | — | — |
| 2004-01-30 | $8.79 | $10.90 | 113,600 | — | — |
| 2004-01-29 | $8.72 | $10.81 | 91,200 | — | — |
| 2004-01-28 | $8.69 | $10.78 | 105,200 | — | — |
| 2004-01-27 | $8.58 | $10.64 | 259,200 | — | — |
| 2004-01-26 | $8.70 | $10.78 | 128,000 | — | — |
| 2004-01-23 | $8.75 | $10.85 | 120,400 | — | — |
| 2004-01-22 | $8.86 | $10.99 | 90,800 | — | — |
| 2004-01-21 | $9.01 | $11.17 | 130,400 | — | — |
| 2004-01-20 | $8.85 | $10.97 | 142,000 | — | — |
| 2004-01-16 | $9.00 | $11.16 | 297,600 | — | — |
| 2004-01-15 | $8.78 | $10.88 | 129,200 | — | — |
| 2004-01-14 | $8.65 | $10.73 | 98,800 | — | — |
| 2004-01-13 | $8.42 | $10.44 | 88,400 | — | — |
| 2004-01-12 | $8.50 | $10.54 | 145,200 | — | — |
| 2004-01-09 | $8.53 | $10.58 | 85,600 | — | — |
| 2004-01-08 | $8.61 | $10.68 | 344,400 | — | — |
| 2004-01-07 | $8.58 | $10.64 | 211,600 | — | — |
| 2004-01-06 | $8.59 | $10.65 | 370,400 | — | — |
| 2004-01-05 | $8.55 | $10.60 | 215,200 | — | — |
| 2004-01-02 | $8.33 | $10.33 | 178,400 | — | — |