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
- 1995-06-07 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 | $9.29 | 112,000 | — | — |
| 2004-12-30 | $9.19 | $9.27 | 283,800 | — | — |
| 2004-12-29 | $9.04 | $9.12 | 253,000 | — | — |
| 2004-12-28 | $9.21 | $9.26 | 312,900 | — | — |
| 2004-12-27 | $9.12 | $9.17 | 187,900 | — | — |
| 2004-12-23 | $9.10 | $9.15 | 275,700 | — | — |
| 2004-12-22 | $9.01 | $9.06 | 205,300 | — | — |
| 2004-12-21 | $8.91 | $8.96 | 544,400 | — | — |
| 2004-12-20 | $8.88 | $8.93 | 685,100 | — | — |
| 2004-12-17 | $8.90 | $8.95 | 1,053,100 | — | — |
| 2004-12-16 | $8.82 | $8.87 | 1,194,500 | — | — |
| 2004-12-15 | $8.68 | $8.73 | 762,800 | — | — |
| 2004-12-14 | $8.70 | $8.75 | 566,700 | — | — |
| 2004-12-13 | $8.42 | $8.47 | 455,900 | — | — |
| 2004-12-10 | $8.37 | $8.42 | 347,800 | — | — |
| 2004-12-09 | $8.37 | $8.42 | 424,800 | — | — |
| 2004-12-08 | $8.19 | $8.24 | 1,029,500 | — | — |
| 2004-12-07 | $8.12 | $8.17 | 399,000 | — | — |
| 2004-12-06 | $8.25 | $8.30 | 422,400 | — | — |
| 2004-12-03 | $8.32 | $8.37 | 887,200 | — | — |
| 2004-12-02 | $8.41 | $8.46 | 1,915,500 | — | — |
| 2004-12-01 | $7.37 | $7.41 | 711,900 | — | — |
| 2004-11-30 | $7.21 | $7.25 | 660,100 | — | — |
| 2004-11-29 | $7.16 | $7.20 | 995,300 | — | — |
| 2004-11-26 | $7.22 | $7.26 | 357,000 | — | — |
| 2004-11-24 | $7.13 | $7.17 | 858,700 | — | — |
| 2004-11-23 | $6.99 | $7.03 | 850,200 | — | — |
| 2004-11-22 | $6.77 | $6.81 | 1,050,700 | — | — |
| 2004-11-19 | $6.77 | $6.81 | 453,900 | — | — |
| 2004-11-18 | $6.73 | $6.77 | 364,200 | — | — |
| 2004-11-17 | $6.70 | $6.74 | 126,100 | — | — |
| 2004-11-16 | $6.64 | $6.68 | 175,300 | — | — |
| 2004-11-15 | $6.72 | $6.76 | 372,500 | — | — |
| 2004-11-12 | $6.69 | $6.73 | 383,900 | — | — |
| 2004-11-11 | $6.80 | $6.84 | 239,700 | — | — |
| 2004-11-10 | $6.75 | $6.79 | 213,000 | — | — |
| 2004-11-09 | $6.81 | $6.85 | 244,400 | — | — |
| 2004-11-08 | $6.75 | $6.79 | 334,800 | — | — |
| 2004-11-05 | $6.90 | $6.94 | 332,100 | — | — |
| 2004-11-04 | $7.00 | $7.04 | 510,800 | — | — |
| 2004-11-03 | $7.15 | $7.19 | 736,400 | — | — |
| 2004-11-02 | $6.90 | $6.94 | 300,200 | — | — |
| 2004-11-01 | $6.95 | $6.99 | 399,300 | — | — |
| 2004-10-29 | $7.00 | $7.04 | 385,100 | — | — |
| 2004-10-28 | $6.99 | $7.03 | 467,000 | — | — |
| 2004-10-27 | $7.00 | $7.04 | 593,900 | — | — |
| 2004-10-26 | $7.05 | $7.09 | 481,600 | — | — |
| 2004-10-25 | $7.08 | $7.12 | 282,200 | — | — |
| 2004-10-22 | $7.17 | $7.21 | 706,600 | — | — |
| 2004-10-21 | $7.13 | $7.17 | 1,233,400 | — | — |
| 2004-10-20 | $7.05 | $7.09 | 2,545,900 | — | — |
| 2004-10-19 | $6.26 | $6.30 | 1,244,500 | — | — |
| 2004-10-18 | $6.49 | $6.53 | 1,187,400 | — | — |
| 2004-10-15 | $7.04 | $7.08 | 428,600 | — | — |
| 2004-10-14 | $7.11 | $7.15 | 350,100 | — | — |
| 2004-10-13 | $7.14 | $7.18 | 451,000 | — | — |
| 2004-10-12 | $7.29 | $7.33 | 425,600 | — | — |
| 2004-10-11 | $7.38 | $7.42 | 587,100 | — | — |
| 2004-10-08 | $7.50 | $7.54 | 219,000 | — | — |
| 2004-10-07 | $7.71 | $7.75 | 286,200 | — | — |
| 2004-10-06 | $7.82 | $7.87 | 272,200 | — | — |
| 2004-10-05 | $7.62 | $7.66 | 381,800 | — | — |
| 2004-10-04 | $7.61 | $7.65 | 597,500 | — | — |
| 2004-10-01 | $7.43 | $7.47 | 279,100 | — | — |
| 2004-09-30 | $7.30 | $7.34 | 346,300 | — | — |
| 2004-09-29 | $7.34 | $7.38 | 170,000 | — | — |
| 2004-09-28 | $7.22 | $7.24 | 427,100 | — | — |
| 2004-09-27 | $7.16 | $7.18 | 390,100 | — | — |
| 2004-09-24 | $7.55 | $7.57 | 254,200 | — | — |
| 2004-09-23 | $7.60 | $7.62 | 132,800 | — | — |
| 2004-09-22 | $7.57 | $7.59 | 188,100 | — | — |
| 2004-09-21 | $7.83 | $7.85 | 318,700 | — | — |
| 2004-09-20 | $7.81 | $7.83 | 305,600 | — | — |
| 2004-09-17 | $7.94 | $7.96 | 320,900 | — | — |
| 2004-09-16 | $8.07 | $8.09 | 249,800 | — | — |
| 2004-09-15 | $7.99 | $8.01 | 250,700 | — | — |
| 2004-09-14 | $8.00 | $8.02 | 265,600 | — | — |
| 2004-09-13 | $8.01 | $8.03 | 275,800 | — | — |
| 2004-09-10 | $7.96 | $7.98 | 219,900 | — | — |
| 2004-09-09 | $8.00 | $8.02 | 230,100 | — | — |
| 2004-09-08 | $7.85 | $7.87 | 152,700 | — | — |
| 2004-09-07 | $7.90 | $7.92 | 482,400 | — | — |
| 2004-09-03 | $7.95 | $7.97 | 253,000 | — | — |
| 2004-09-02 | $8.00 | $8.02 | 246,600 | — | — |
| 2004-09-01 | $7.98 | $8.00 | 474,400 | — | — |
| 2004-08-31 | $8.00 | $8.02 | 355,600 | — | — |
| 2004-08-30 | $7.94 | $7.96 | 205,300 | — | — |
| 2004-08-27 | $7.99 | $8.01 | 346,600 | — | — |
| 2004-08-26 | $7.92 | $7.94 | 120,100 | — | — |
| 2004-08-25 | $8.00 | $8.02 | 223,600 | — | — |
| 2004-08-24 | $7.90 | $7.92 | 585,800 | — | — |
| 2004-08-23 | $8.07 | $8.09 | 496,900 | — | — |
| 2004-08-20 | $8.16 | $8.18 | 177,900 | — | — |
| 2004-08-19 | $7.98 | $8.00 | 313,600 | — | — |
| 2004-08-18 | $8.08 | $8.10 | 318,900 | — | — |
| 2004-08-17 | $8.03 | $8.05 | 635,200 | — | — |
| 2004-08-16 | $8.03 | $8.05 | 412,900 | — | — |
| 2004-08-13 | $8.05 | $8.07 | 242,800 | — | — |
| 2004-08-12 | $7.86 | $7.88 | 517,100 | — | — |
| 2004-08-11 | $7.92 | $7.94 | 595,200 | — | — |
| 2004-08-10 | $8.00 | $8.02 | 362,200 | — | — |
| 2004-08-09 | $7.89 | $7.91 | 553,400 | — | — |
| 2004-08-06 | $8.15 | $8.17 | 1,619,300 | — | — |
| 2004-08-05 | $8.97 | $8.99 | 726,600 | — | — |
| 2004-08-04 | $9.89 | $9.91 | 160,400 | — | — |
| 2004-08-03 | $9.82 | $9.84 | 103,900 | — | — |
| 2004-08-02 | $9.91 | $9.93 | 112,800 | — | — |
| 2004-07-30 | $9.91 | $9.93 | 108,500 | — | — |
| 2004-07-29 | $9.84 | $9.86 | 112,500 | — | — |
| 2004-07-28 | $9.77 | $9.79 | 615,500 | — | — |
| 2004-07-27 | $10.06 | $10.08 | 217,200 | — | — |
| 2004-07-26 | $10.02 | $10.04 | 202,200 | — | — |
| 2004-07-23 | $9.93 | $9.95 | 128,000 | — | — |
| 2004-07-22 | $9.99 | $10.01 | 175,400 | — | — |
| 2004-07-21 | $9.95 | $9.97 | 167,500 | — | — |
| 2004-07-20 | $10.12 | $10.14 | 317,700 | — | — |
| 2004-07-19 | $10.06 | $10.08 | 262,300 | — | — |
| 2004-07-16 | $9.76 | $9.78 | 399,300 | — | — |
| 2004-07-15 | $9.85 | $9.87 | 144,900 | — | — |
| 2004-07-14 | $9.86 | $9.88 | 303,500 | — | — |
| 2004-07-13 | $10.00 | $10.02 | 271,800 | — | — |
| 2004-07-12 | $10.23 | $10.25 | 265,100 | — | — |
| 2004-07-09 | $10.14 | $10.16 | 125,400 | — | — |
| 2004-07-08 | $10.08 | $10.10 | 288,100 | — | — |
| 2004-07-07 | $10.18 | $10.20 | 219,600 | — | — |
| 2004-07-06 | $10.30 | $10.32 | 274,500 | — | — |
| 2004-07-02 | $10.34 | $10.36 | 470,400 | — | — |
| 2004-07-01 | $10.08 | $10.10 | 736,400 | — | — |
| 2004-06-30 | $10.27 | $10.29 | 2,714,400 | — | — |
| 2004-06-29 | $10.56 | $10.58 | 226,700 | — | — |
| 2004-06-28 | $10.69 | $10.69 | 221,700 | — | — |
| 2004-06-25 | $10.70 | $10.70 | 428,600 | — | — |
| 2004-06-24 | $10.86 | $10.86 | 402,000 | — | — |
| 2004-06-23 | $10.82 | $10.82 | 181,300 | — | — |
| 2004-06-22 | $10.67 | $10.67 | 187,500 | — | — |
| 2004-06-21 | $10.72 | $10.72 | 148,800 | — | — |
| 2004-06-18 | $10.81 | $10.81 | 279,000 | — | — |
| 2004-06-17 | $10.86 | $10.86 | 252,400 | — | — |
| 2004-06-16 | $10.82 | $10.82 | 175,300 | — | — |
| 2004-06-15 | $10.76 | $10.76 | 293,600 | — | — |
| 2004-06-14 | $10.90 | $10.90 | 334,900 | — | — |
| 2004-06-10 | $10.96 | $10.96 | 231,000 | — | — |
| 2004-06-09 | $10.78 | $10.78 | 177,700 | — | — |
| 2004-06-08 | $10.87 | $10.87 | 150,700 | — | — |
| 2004-06-07 | $10.85 | $10.85 | 183,300 | — | — |
| 2004-06-04 | $10.65 | $10.65 | 235,700 | — | — |
| 2004-06-03 | $10.48 | $10.48 | 384,600 | — | — |
| 2004-06-02 | $10.97 | $10.97 | 171,500 | — | — |
| 2004-06-01 | $11.03 | $11.03 | 227,500 | — | — |
| 2004-05-28 | $11.08 | $11.08 | 147,700 | — | — |
| 2004-05-27 | $11.05 | $11.05 | 178,200 | — | — |
| 2004-05-26 | $11.22 | $11.22 | 265,700 | — | — |
| 2004-05-25 | $11.50 | $11.50 | 145,600 | — | — |
| 2004-05-24 | $11.38 | $11.38 | 298,500 | — | — |
| 2004-05-21 | $11.19 | $11.19 | 162,000 | — | — |
| 2004-05-20 | $11.10 | $11.10 | 301,900 | — | — |
| 2004-05-19 | $11.03 | $11.03 | 216,600 | — | — |
| 2004-05-18 | $10.92 | $10.92 | 331,400 | — | — |
| 2004-05-17 | $10.75 | $10.75 | 233,800 | — | — |
| 2004-05-14 | $11.01 | $11.01 | 342,700 | — | — |
| 2004-05-13 | $11.07 | $11.07 | 207,100 | — | — |
| 2004-05-12 | $11.23 | $11.23 | 393,800 | — | — |
| 2004-05-11 | $11.55 | $11.55 | 286,400 | — | — |
| 2004-05-10 | $11.46 | $11.46 | 135,100 | — | — |
| 2004-05-07 | $11.79 | $11.79 | 292,100 | — | — |
| 2004-05-06 | $12.40 | $12.40 | 323,000 | — | — |
| 2004-05-05 | $12.79 | $12.79 | 268,200 | — | — |
| 2004-05-04 | $12.77 | $12.77 | 302,900 | — | — |
| 2004-05-03 | $12.38 | $12.38 | 634,200 | — | — |
| 2004-04-30 | $12.36 | $12.36 | 298,500 | — | — |
| 2004-04-29 | $12.62 | $12.62 | 196,700 | — | — |
| 2004-04-28 | $12.67 | $12.67 | 143,600 | — | — |
| 2004-04-27 | $13.09 | $13.09 | 170,800 | — | — |
| 2004-04-26 | $13.04 | $13.04 | 344,800 | — | — |
| 2004-04-23 | $12.68 | $12.68 | 311,900 | — | — |
| 2004-04-22 | $12.89 | $12.89 | 441,400 | — | — |
| 2004-04-21 | $12.85 | $12.85 | 349,200 | — | — |
| 2004-04-20 | $13.10 | $13.10 | 376,800 | — | — |
| 2004-04-19 | $13.42 | $13.42 | 169,500 | — | — |
| 2004-04-16 | $13.31 | $13.31 | 192,200 | — | — |
| 2004-04-15 | $13.36 | $13.36 | 122,200 | — | — |
| 2004-04-14 | $13.50 | $13.50 | 318,800 | — | — |
| 2004-04-13 | $13.26 | $13.26 | 546,300 | — | — |
| 2004-04-12 | $13.51 | $13.51 | 203,500 | — | — |
| 2004-04-08 | $13.23 | $13.23 | 193,800 | — | — |
| 2004-04-07 | $13.23 | $13.23 | 488,000 | — | — |
| 2004-04-06 | $13.17 | $13.17 | 762,500 | — | — |
| 2004-04-05 | $13.12 | $13.12 | 255,900 | — | — |
| 2004-04-02 | $13.20 | $13.20 | 690,400 | — | — |
| 2004-04-01 | $12.84 | $12.84 | 444,400 | — | — |
| 2004-03-31 | $12.50 | $12.50 | 300,400 | — | — |
| 2004-03-30 | $12.45 | $12.45 | 97,700 | — | — |
| 2004-03-29 | $12.30 | $12.30 | 256,900 | — | — |
| 2004-03-26 | $12.43 | $12.43 | 222,300 | — | — |
| 2004-03-25 | $12.33 | $12.33 | 136,300 | — | — |
| 2004-03-24 | $12.06 | $12.06 | 238,300 | — | — |
| 2004-03-23 | $12.36 | $12.36 | 213,800 | — | — |
| 2004-03-22 | $12.35 | $12.35 | 287,900 | — | — |
| 2004-03-19 | $12.46 | $12.46 | 353,100 | — | — |
| 2004-03-18 | $12.46 | $12.46 | 165,100 | — | — |
| 2004-03-17 | $12.60 | $12.60 | 197,900 | — | — |
| 2004-03-16 | $12.13 | $12.13 | 293,000 | — | — |
| 2004-03-15 | $12.17 | $12.17 | 318,000 | — | — |
| 2004-03-12 | $12.68 | $12.68 | 502,800 | — | — |
| 2004-03-11 | $12.11 | $12.11 | 323,800 | — | — |
| 2004-03-10 | $12.05 | $12.05 | 296,300 | — | — |
| 2004-03-09 | $12.33 | $12.33 | 225,400 | — | — |
| 2004-03-08 | $12.32 | $12.32 | 232,000 | — | — |
| 2004-03-05 | $12.27 | $12.27 | 159,000 | — | — |
| 2004-03-04 | $12.27 | $12.27 | 394,000 | — | — |
| 2004-03-03 | $12.18 | $12.18 | 247,100 | — | — |
| 2004-03-02 | $12.40 | $12.40 | 496,800 | — | — |
| 2004-03-01 | $12.51 | $12.51 | 382,400 | — | — |
| 2004-02-27 | $12.56 | $12.56 | 266,100 | — | — |
| 2004-02-26 | $12.88 | $12.88 | 209,400 | — | — |
| 2004-02-25 | $12.66 | $12.66 | 121,300 | — | — |
| 2004-02-24 | $12.62 | $12.62 | 185,900 | — | — |
| 2004-02-23 | $12.66 | $12.66 | 280,700 | — | — |
| 2004-02-20 | $13.09 | $13.09 | 415,900 | — | — |
| 2004-02-19 | $12.98 | $12.98 | 431,300 | — | — |
| 2004-02-18 | $13.05 | $13.05 | 374,900 | — | — |
| 2004-02-17 | $13.28 | $13.28 | 420,000 | — | — |
| 2004-02-13 | $12.98 | $12.98 | 393,400 | — | — |
| 2004-02-12 | $13.33 | $13.33 | 134,000 | — | — |
| 2004-02-11 | $13.71 | $13.71 | 356,100 | — | — |
| 2004-02-10 | $13.36 | $13.36 | 234,500 | — | — |
| 2004-02-09 | $13.17 | $13.17 | 300,700 | — | — |
| 2004-02-06 | $13.22 | $13.22 | 222,900 | — | — |
| 2004-02-05 | $13.00 | $13.00 | 495,200 | — | — |
| 2004-02-04 | $13.00 | $13.00 | 269,700 | — | — |
| 2004-02-03 | $13.20 | $13.20 | 250,800 | — | — |
| 2004-02-02 | $13.55 | $13.55 | 232,500 | — | — |
| 2004-01-30 | $13.65 | $13.65 | 203,600 | — | — |
| 2004-01-29 | $13.53 | $13.53 | 254,800 | — | — |
| 2004-01-28 | $13.38 | $13.38 | 468,200 | — | — |
| 2004-01-27 | $14.20 | $14.20 | 303,000 | — | — |
| 2004-01-26 | $14.38 | $14.38 | 293,900 | — | — |
| 2004-01-23 | $14.25 | $14.25 | 393,500 | — | — |
| 2004-01-22 | $14.21 | $14.21 | 386,300 | — | — |
| 2004-01-21 | $14.03 | $14.03 | 499,200 | — | — |
| 2004-01-20 | $14.30 | $14.30 | 674,400 | — | — |
| 2004-01-16 | $14.42 | $14.42 | 280,700 | — | — |
| 2004-01-15 | $14.36 | $14.36 | 205,800 | — | — |
| 2004-01-14 | $14.53 | $14.53 | 653,700 | — | — |
| 2004-01-13 | $14.35 | $14.35 | 566,200 | — | — |
| 2004-01-12 | $14.54 | $14.54 | 652,400 | — | — |
| 2004-01-09 | $14.47 | $14.47 | 404,400 | — | — |
| 2004-01-08 | $14.90 | $14.90 | 661,800 | — | — |
| 2004-01-07 | $14.75 | $14.75 | 655,200 | — | — |
| 2004-01-06 | $14.88 | $14.88 | 907,800 | — | — |
| 2004-01-05 | $14.99 | $14.99 | 1,067,600 | — | — |
| 2004-01-02 | $15.03 | $15.03 | 1,069,300 | — | — |