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
- 1980-03-17 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 | $10.39 | $15.53 | 121,600 | — | — |
| 2004-12-30 | $10.44 | $15.60 | 166,400 | — | — |
| 2004-12-29 | $10.49 | $15.67 | 359,600 | — | — |
| 2004-12-28 | $10.43 | $15.54 | 222,000 | — | — |
| 2004-12-27 | $10.23 | $15.24 | 388,400 | — | — |
| 2004-12-23 | $10.28 | $15.31 | 135,600 | — | — |
| 2004-12-22 | $10.39 | $15.47 | 239,600 | — | — |
| 2004-12-21 | $10.26 | $15.29 | 699,200 | — | — |
| 2004-12-20 | $10.09 | $15.02 | 275,200 | — | — |
| 2004-12-17 | $10.19 | $15.18 | 461,600 | — | — |
| 2004-12-16 | $10.14 | $15.10 | 533,600 | — | — |
| 2004-12-15 | $10.44 | $15.55 | 424,800 | — | — |
| 2004-12-14 | $10.49 | $15.62 | 234,800 | — | — |
| 2004-12-13 | $10.49 | $15.62 | 339,600 | — | — |
| 2004-12-10 | $10.43 | $15.53 | 104,000 | — | — |
| 2004-12-09 | $10.31 | $15.36 | 208,400 | — | — |
| 2004-12-08 | $10.33 | $15.39 | 244,400 | — | — |
| 2004-12-07 | $10.29 | $15.33 | 350,000 | — | — |
| 2004-12-06 | $10.54 | $15.70 | 191,200 | — | — |
| 2004-12-03 | $10.60 | $15.79 | 118,000 | — | — |
| 2004-12-02 | $10.66 | $15.88 | 431,600 | — | — |
| 2004-12-01 | $10.80 | $16.09 | 480,000 | — | — |
| 2004-11-30 | $10.41 | $15.51 | 281,600 | — | — |
| 2004-11-29 | $10.44 | $15.55 | 247,200 | — | — |
| 2004-11-26 | $10.25 | $15.27 | 43,200 | — | — |
| 2004-11-24 | $10.20 | $15.19 | 179,200 | — | — |
| 2004-11-23 | $10.11 | $15.05 | 354,000 | — | — |
| 2004-11-22 | $10.16 | $15.13 | 342,800 | — | — |
| 2004-11-19 | $10.00 | $14.89 | 242,800 | — | — |
| 2004-11-18 | $9.99 | $14.87 | 160,000 | — | — |
| 2004-11-17 | $9.98 | $14.86 | 242,000 | — | — |
| 2004-11-16 | $9.90 | $14.75 | 236,000 | — | — |
| 2004-11-15 | $9.86 | $14.69 | 251,200 | — | — |
| 2004-11-12 | $9.74 | $14.50 | 227,200 | — | — |
| 2004-11-11 | $9.78 | $14.56 | 208,800 | — | — |
| 2004-11-10 | $9.68 | $14.42 | 220,800 | — | — |
| 2004-11-09 | $9.56 | $14.24 | 158,000 | — | — |
| 2004-11-08 | $9.53 | $14.19 | 142,400 | — | — |
| 2004-11-05 | $9.56 | $14.24 | 166,400 | — | — |
| 2004-11-04 | $9.54 | $14.20 | 507,600 | — | — |
| 2004-11-03 | $9.50 | $14.15 | 336,800 | — | — |
| 2004-11-02 | $9.40 | $14.01 | 427,600 | — | — |
| 2004-11-01 | $9.58 | $14.26 | 168,800 | — | — |
| 2004-10-29 | $9.51 | $14.16 | 146,400 | — | — |
| 2004-10-28 | $9.55 | $14.23 | 210,800 | — | — |
| 2004-10-27 | $9.57 | $14.26 | 203,600 | — | — |
| 2004-10-26 | $9.35 | $13.93 | 384,000 | — | — |
| 2004-10-25 | $9.01 | $13.41 | 362,800 | — | — |
| 2004-10-22 | $9.03 | $13.44 | 220,000 | — | — |
| 2004-10-21 | $9.10 | $13.56 | 327,600 | — | — |
| 2004-10-20 | $9.08 | $13.53 | 400,000 | — | — |
| 2004-10-19 | $9.03 | $13.45 | 476,400 | — | — |
| 2004-10-18 | $9.28 | $13.82 | 328,800 | — | — |
| 2004-10-15 | $9.26 | $13.79 | 415,600 | — | — |
| 2004-10-14 | $9.34 | $13.91 | 352,000 | — | — |
| 2004-10-13 | $9.67 | $14.41 | 514,400 | — | — |
| 2004-10-12 | $9.68 | $14.41 | 230,400 | — | — |
| 2004-10-11 | $9.67 | $14.40 | 138,000 | — | — |
| 2004-10-08 | $9.49 | $14.13 | 315,600 | — | — |
| 2004-10-07 | $9.76 | $14.54 | 363,200 | — | — |
| 2004-10-06 | $9.85 | $14.66 | 280,800 | — | — |
| 2004-10-05 | $9.61 | $14.31 | 228,400 | — | — |
| 2004-10-04 | $9.70 | $14.45 | 200,800 | — | — |
| 2004-10-01 | $9.58 | $14.27 | 288,400 | — | — |
| 2004-09-30 | $9.39 | $13.98 | 239,200 | — | — |
| 2004-09-29 | $9.40 | $14.00 | 300,800 | — | — |
| 2004-09-28 | $9.44 | $14.07 | 386,400 | — | — |
| 2004-09-27 | $9.38 | $13.92 | 194,400 | — | — |
| 2004-09-24 | $9.38 | $13.92 | 314,000 | — | — |
| 2004-09-23 | $9.36 | $13.90 | 234,800 | — | — |
| 2004-09-22 | $9.46 | $14.05 | 249,200 | — | — |
| 2004-09-21 | $9.59 | $14.23 | 240,000 | — | — |
| 2004-09-20 | $9.46 | $14.05 | 248,800 | — | — |
| 2004-09-17 | $9.52 | $14.14 | 294,000 | — | — |
| 2004-09-16 | $9.54 | $14.16 | 199,600 | — | — |
| 2004-09-15 | $9.44 | $14.02 | 377,600 | — | — |
| 2004-09-14 | $9.48 | $14.06 | 246,800 | — | — |
| 2004-09-13 | $9.67 | $14.35 | 310,000 | — | — |
| 2004-09-10 | $9.64 | $14.31 | 129,200 | — | — |
| 2004-09-09 | $9.62 | $14.28 | 359,600 | — | — |
| 2004-09-08 | $9.55 | $14.18 | 328,400 | — | — |
| 2004-09-07 | $9.82 | $14.58 | 375,200 | — | — |
| 2004-09-03 | $9.47 | $14.05 | 371,200 | — | — |
| 2004-09-02 | $9.45 | $14.02 | 282,000 | — | — |
| 2004-09-01 | $9.25 | $13.73 | 251,200 | — | — |
| 2004-08-31 | $9.25 | $13.73 | 158,800 | — | — |
| 2004-08-30 | $9.09 | $13.50 | 200,000 | — | — |
| 2004-08-27 | $9.17 | $13.60 | 175,200 | — | — |
| 2004-08-26 | $9.17 | $13.61 | 159,600 | — | — |
| 2004-08-25 | $9.14 | $13.57 | 199,600 | — | — |
| 2004-08-24 | $9.15 | $13.58 | 190,000 | — | — |
| 2004-08-23 | $9.01 | $13.37 | 316,400 | — | — |
| 2004-08-20 | $9.28 | $13.78 | 152,000 | — | — |
| 2004-08-19 | $9.15 | $13.58 | 177,600 | — | — |
| 2004-08-18 | $9.20 | $13.65 | 227,600 | — | — |
| 2004-08-17 | $9.00 | $13.35 | 227,200 | — | — |
| 2004-08-16 | $9.13 | $13.55 | 151,200 | — | — |
| 2004-08-13 | $8.97 | $13.31 | 198,000 | — | — |
| 2004-08-12 | $8.97 | $13.32 | 365,200 | — | — |
| 2004-08-11 | $9.15 | $13.58 | 325,200 | — | — |
| 2004-08-10 | $9.06 | $13.45 | 260,400 | — | — |
| 2004-08-09 | $8.98 | $13.33 | 260,000 | — | — |
| 2004-08-06 | $8.88 | $13.18 | 428,800 | — | — |
| 2004-08-05 | $9.14 | $13.57 | 254,800 | — | — |
| 2004-08-04 | $9.22 | $13.69 | 261,200 | — | — |
| 2004-08-03 | $9.12 | $13.54 | 220,400 | — | — |
| 2004-08-02 | $9.19 | $13.64 | 262,000 | — | — |
| 2004-07-30 | $9.20 | $13.66 | 207,600 | — | — |
| 2004-07-29 | $9.24 | $13.71 | 201,200 | — | — |
| 2004-07-28 | $9.16 | $13.60 | 300,000 | — | — |
| 2004-07-27 | $9.23 | $13.70 | 617,200 | — | — |
| 2004-07-26 | $9.01 | $13.37 | 422,800 | — | — |
| 2004-07-23 | $9.01 | $13.37 | 475,200 | — | — |
| 2004-07-22 | $9.06 | $13.44 | 497,600 | — | — |
| 2004-07-21 | $9.15 | $13.58 | 469,600 | — | — |
| 2004-07-20 | $9.45 | $14.02 | 734,800 | — | — |
| 2004-07-19 | $9.44 | $14.01 | 624,000 | — | — |
| 2004-07-16 | $9.45 | $14.02 | 655,200 | — | — |
| 2004-07-15 | $9.33 | $13.85 | 423,200 | — | — |
| 2004-07-14 | $9.44 | $14.01 | 1,116,000 | — | — |
| 2004-07-13 | $9.32 | $13.83 | 238,400 | — | — |
| 2004-07-12 | $9.30 | $13.80 | 214,800 | — | — |
| 2004-07-09 | $9.17 | $13.61 | 138,000 | — | — |
| 2004-07-08 | $9.23 | $13.69 | 268,400 | — | — |
| 2004-07-07 | $9.23 | $13.69 | 275,600 | — | — |
| 2004-07-06 | $9.19 | $13.64 | 359,600 | — | — |
| 2004-07-02 | $9.25 | $13.73 | 218,400 | — | — |
| 2004-07-01 | $9.10 | $13.51 | 214,400 | — | — |
| 2004-06-30 | $9.13 | $13.55 | 311,600 | — | — |
| 2004-06-29 | $9.22 | $13.68 | 336,400 | — | — |
| 2004-06-28 | $9.14 | $13.57 | 481,200 | — | — |
| 2004-06-25 | $9.05 | $13.39 | 536,000 | — | — |
| 2004-06-24 | $9.09 | $13.44 | 227,200 | — | — |
| 2004-06-23 | $9.18 | $13.57 | 400,400 | — | — |
| 2004-06-22 | $9.05 | $13.38 | 468,400 | — | — |
| 2004-06-21 | $9.00 | $13.30 | 219,600 | — | — |
| 2004-06-18 | $8.93 | $13.20 | 484,800 | — | — |
| 2004-06-17 | $9.04 | $13.37 | 495,600 | — | — |
| 2004-06-16 | $8.97 | $13.26 | 400,000 | — | — |
| 2004-06-15 | $8.95 | $13.24 | 563,600 | — | — |
| 2004-06-14 | $8.90 | $13.17 | 445,200 | — | — |
| 2004-06-10 | $8.98 | $13.27 | 478,000 | — | — |
| 2004-06-09 | $8.90 | $13.16 | 228,400 | — | — |
| 2004-06-08 | $9.00 | $13.31 | 228,400 | — | — |
| 2004-06-07 | $9.00 | $13.31 | 205,200 | — | — |
| 2004-06-04 | $8.92 | $13.19 | 263,200 | — | — |
| 2004-06-03 | $8.94 | $13.22 | 302,000 | — | — |
| 2004-06-02 | $8.97 | $13.26 | 303,600 | — | — |
| 2004-06-01 | $9.01 | $13.33 | 482,800 | — | — |
| 2004-05-28 | $8.99 | $13.30 | 668,000 | — | — |
| 2004-05-27 | $8.66 | $12.81 | 163,600 | — | — |
| 2004-05-26 | $8.63 | $12.76 | 224,000 | — | — |
| 2004-05-25 | $8.59 | $12.70 | 405,600 | — | — |
| 2004-05-24 | $8.57 | $12.68 | 258,000 | — | — |
| 2004-05-21 | $8.54 | $12.63 | 154,000 | — | — |
| 2004-05-20 | $8.46 | $12.51 | 280,800 | — | — |
| 2004-05-19 | $8.43 | $12.46 | 364,400 | — | — |
| 2004-05-18 | $8.52 | $12.59 | 176,800 | — | — |
| 2004-05-17 | $8.39 | $12.41 | 346,400 | — | — |
| 2004-05-14 | $8.45 | $12.49 | 221,600 | — | — |
| 2004-05-13 | $8.47 | $12.53 | 209,600 | — | — |
| 2004-05-12 | $8.63 | $12.76 | 202,000 | — | — |
| 2004-05-11 | $8.51 | $12.58 | 287,200 | — | — |
| 2004-05-10 | $8.54 | $12.62 | 305,600 | — | — |
| 2004-05-07 | $8.73 | $12.91 | 337,200 | — | — |
| 2004-05-06 | $8.77 | $12.97 | 266,400 | — | — |
| 2004-05-05 | $8.70 | $12.87 | 354,400 | — | — |
| 2004-05-04 | $8.71 | $12.88 | 232,400 | — | — |
| 2004-05-03 | $8.64 | $12.78 | 190,000 | — | — |
| 2004-04-30 | $8.69 | $12.85 | 258,400 | — | — |
| 2004-04-29 | $8.73 | $12.91 | 258,000 | — | — |
| 2004-04-28 | $8.75 | $12.94 | 478,400 | — | — |
| 2004-04-27 | $8.95 | $13.24 | 320,000 | — | — |
| 2004-04-26 | $8.94 | $13.23 | 277,200 | — | — |
| 2004-04-23 | $9.01 | $13.33 | 235,600 | — | — |
| 2004-04-22 | $9.00 | $13.31 | 585,200 | — | — |
| 2004-04-21 | $9.10 | $13.46 | 577,600 | — | — |
| 2004-04-20 | $9.08 | $13.42 | 217,200 | — | — |
| 2004-04-19 | $9.33 | $13.79 | 389,600 | — | — |
| 2004-04-16 | $9.39 | $13.88 | 197,200 | — | — |
| 2004-04-15 | $9.60 | $14.20 | 218,400 | — | — |
| 2004-04-14 | $9.64 | $14.25 | 118,000 | — | — |
| 2004-04-13 | $9.66 | $14.28 | 138,800 | — | — |
| 2004-04-12 | $9.88 | $14.61 | 157,200 | — | — |
| 2004-04-08 | $9.72 | $14.37 | 113,600 | — | — |
| 2004-04-07 | $9.86 | $14.58 | 144,400 | — | — |
| 2004-04-06 | $9.87 | $14.60 | 264,000 | — | — |
| 2004-04-05 | $9.86 | $14.59 | 398,800 | — | — |
| 2004-04-02 | $9.73 | $14.38 | 230,000 | — | — |
| 2004-04-01 | $9.77 | $14.44 | 384,800 | — | — |
| 2004-03-31 | $9.65 | $14.27 | 333,200 | — | — |
| 2004-03-30 | $9.75 | $14.42 | 196,400 | — | — |
| 2004-03-29 | $9.69 | $14.32 | 273,600 | — | — |
| 2004-03-26 | $9.44 | $13.92 | 228,000 | — | — |
| 2004-03-25 | $9.50 | $14.01 | 230,400 | — | — |
| 2004-03-24 | $9.50 | $14.01 | 251,200 | — | — |
| 2004-03-23 | $9.65 | $14.23 | 201,200 | — | — |
| 2004-03-22 | $9.70 | $14.30 | 233,600 | — | — |
| 2004-03-19 | $9.70 | $14.31 | 186,000 | — | — |
| 2004-03-18 | $9.68 | $14.28 | 98,000 | — | — |
| 2004-03-17 | $9.78 | $14.42 | 181,600 | — | — |
| 2004-03-16 | $9.63 | $14.19 | 240,800 | — | — |
| 2004-03-15 | $9.63 | $14.19 | 366,400 | — | — |
| 2004-03-12 | $9.68 | $14.27 | 385,200 | — | — |
| 2004-03-11 | $9.63 | $14.19 | 198,400 | — | — |
| 2004-03-10 | $9.79 | $14.43 | 124,800 | — | — |
| 2004-03-09 | $9.87 | $14.56 | 207,200 | — | — |
| 2004-03-08 | $10.21 | $15.06 | 208,000 | — | — |
| 2004-03-05 | $9.98 | $14.71 | 133,600 | — | — |
| 2004-03-04 | $10.07 | $14.84 | 492,000 | — | — |
| 2004-03-03 | $9.96 | $14.69 | 156,400 | — | — |
| 2004-03-02 | $10.04 | $14.80 | 115,200 | — | — |
| 2004-03-01 | $10.12 | $14.92 | 90,800 | — | — |
| 2004-02-27 | $10.00 | $14.75 | 352,800 | — | — |
| 2004-02-26 | $9.94 | $14.66 | 428,800 | — | — |
| 2004-02-25 | $9.95 | $14.67 | 236,400 | — | — |
| 2004-02-24 | $9.94 | $14.65 | 237,600 | — | — |
| 2004-02-23 | $9.76 | $14.39 | 251,200 | — | — |
| 2004-02-20 | $9.77 | $14.40 | 282,000 | — | — |
| 2004-02-19 | $9.80 | $14.45 | 203,200 | — | — |
| 2004-02-18 | $9.88 | $14.57 | 117,600 | — | — |
| 2004-02-17 | $9.77 | $14.41 | 218,000 | — | — |
| 2004-02-13 | $9.77 | $14.40 | 177,200 | — | — |
| 2004-02-12 | $9.87 | $14.56 | 76,000 | — | — |
| 2004-02-11 | $10.10 | $14.90 | 98,800 | — | — |
| 2004-02-10 | $10.16 | $14.99 | 172,400 | — | — |
| 2004-02-09 | $9.85 | $14.53 | 125,600 | — | — |
| 2004-02-06 | $9.87 | $14.56 | 127,200 | — | — |
| 2004-02-05 | $9.76 | $14.39 | 189,200 | — | — |
| 2004-02-04 | $9.76 | $14.39 | 373,600 | — | — |
| 2004-02-03 | $10.01 | $14.76 | 174,800 | — | — |
| 2004-02-02 | $10.10 | $14.89 | 196,400 | — | — |
| 2004-01-30 | $10.16 | $14.98 | 227,600 | — | — |
| 2004-01-29 | $10.19 | $15.02 | 314,000 | — | — |
| 2004-01-28 | $10.15 | $14.97 | 282,000 | — | — |
| 2004-01-27 | $10.31 | $15.21 | 310,400 | — | — |
| 2004-01-26 | $10.20 | $15.04 | 459,600 | — | — |
| 2004-01-23 | $10.25 | $15.12 | 641,200 | — | — |
| 2004-01-22 | $9.96 | $14.69 | 716,800 | — | — |
| 2004-01-21 | $9.53 | $14.05 | 186,400 | — | — |
| 2004-01-20 | $9.44 | $13.93 | 678,800 | — | — |
| 2004-01-16 | $9.41 | $13.88 | 242,800 | — | — |
| 2004-01-15 | $9.36 | $13.81 | 198,000 | — | — |
| 2004-01-14 | $9.44 | $13.92 | 326,800 | — | — |
| 2004-01-13 | $9.33 | $13.75 | 266,400 | — | — |
| 2004-01-12 | $9.15 | $13.49 | 244,800 | — | — |
| 2004-01-09 | $9.04 | $13.34 | 513,600 | — | — |
| 2004-01-08 | $9.02 | $13.31 | 558,000 | — | — |
| 2004-01-07 | $9.17 | $13.53 | 449,200 | — | — |
| 2004-01-06 | $9.53 | $14.05 | 185,200 | — | — |
| 2004-01-05 | $9.58 | $14.13 | 291,600 | — | — |
| 2004-01-02 | $9.39 | $13.84 | 115,200 | — | — |