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
- 2003-11-25 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 | $12.03 | $12.03 | 49,800 | — | — |
| 2004-12-30 | $11.80 | $11.80 | 129,000 | — | — |
| 2004-12-29 | $11.56 | $11.56 | 248,600 | — | — |
| 2004-12-28 | $11.49 | $11.48 | 35,200 | — | — |
| 2004-12-27 | $11.50 | $11.50 | 80,400 | — | — |
| 2004-12-23 | $11.50 | $11.50 | 61,600 | — | — |
| 2004-12-22 | $11.23 | $11.22 | 69,000 | — | — |
| 2004-12-21 | $11.10 | $11.10 | 57,200 | — | — |
| 2004-12-20 | $10.98 | $10.97 | 65,000 | — | — |
| 2004-12-17 | $11.00 | $11.00 | 107,600 | — | — |
| 2004-12-16 | $10.92 | $10.92 | 59,800 | — | — |
| 2004-12-15 | $10.88 | $10.88 | 77,000 | — | — |
| 2004-12-14 | $10.42 | $10.42 | 60,600 | — | — |
| 2004-12-13 | $10.43 | $10.42 | 76,400 | — | — |
| 2004-12-10 | $10.43 | $10.42 | 94,000 | — | — |
| 2004-12-09 | $10.68 | $10.68 | 88,400 | — | — |
| 2004-12-08 | $10.84 | $10.84 | 130,000 | — | — |
| 2004-12-07 | $10.82 | $10.82 | 129,000 | — | — |
| 2004-12-06 | $10.74 | $10.74 | 121,200 | — | — |
| 2004-12-03 | $10.93 | $10.93 | 131,600 | — | — |
| 2004-12-02 | $10.92 | $10.91 | 81,200 | — | — |
| 2004-12-01 | $10.89 | $10.88 | 160,200 | — | — |
| 2004-11-30 | $10.70 | $10.70 | 40,600 | — | — |
| 2004-11-29 | $10.67 | $10.66 | 73,200 | — | — |
| 2004-11-26 | $10.75 | $10.74 | 10,200 | — | — |
| 2004-11-24 | $10.73 | $10.72 | 42,600 | — | — |
| 2004-11-23 | $10.74 | $10.74 | 91,600 | — | — |
| 2004-11-22 | $10.85 | $10.85 | 145,200 | — | — |
| 2004-11-19 | $10.63 | $10.63 | 42,000 | — | — |
| 2004-11-18 | $10.65 | $10.65 | 54,600 | — | — |
| 2004-11-17 | $10.75 | $10.74 | 66,800 | — | — |
| 2004-11-16 | $10.89 | $10.89 | 54,000 | — | — |
| 2004-11-15 | $10.75 | $10.75 | 55,400 | — | — |
| 2004-11-12 | $10.83 | $10.82 | 151,200 | — | — |
| 2004-11-11 | $10.50 | $10.50 | 197,800 | — | — |
| 2004-11-10 | $10.50 | $10.50 | 157,600 | — | — |
| 2004-11-09 | $10.51 | $10.51 | 62,400 | — | — |
| 2004-11-08 | $10.51 | $10.50 | 190,600 | — | — |
| 2004-11-05 | $10.60 | $10.60 | 78,400 | — | — |
| 2004-11-04 | $10.34 | $10.34 | 88,600 | — | — |
| 2004-11-03 | $10.50 | $10.50 | 87,800 | — | — |
| 2004-11-02 | $10.55 | $10.55 | 269,400 | — | — |
| 2004-11-01 | $10.26 | $10.25 | 153,200 | — | — |
| 2004-10-29 | $9.87 | $9.86 | 129,400 | — | — |
| 2004-10-28 | $9.97 | $9.97 | 153,400 | — | — |
| 2004-10-27 | $9.85 | $9.85 | 176,200 | — | — |
| 2004-10-26 | $10.00 | $9.99 | 194,400 | — | — |
| 2004-10-25 | $9.90 | $9.90 | 198,600 | — | — |
| 2004-10-22 | $9.90 | $9.90 | 192,600 | — | — |
| 2004-10-21 | $9.91 | $9.91 | 196,400 | — | — |
| 2004-10-20 | $9.56 | $9.56 | 243,800 | — | — |
| 2004-10-19 | $9.53 | $9.53 | 251,800 | — | — |
| 2004-10-18 | $9.26 | $9.26 | 104,200 | — | — |
| 2004-10-15 | $9.19 | $9.18 | 119,400 | — | — |
| 2004-10-14 | $8.99 | $8.99 | 174,200 | — | — |
| 2004-10-13 | $9.09 | $9.08 | 161,600 | — | — |
| 2004-10-12 | $9.13 | $9.12 | 168,600 | — | — |
| 2004-10-11 | $9.03 | $9.02 | 153,600 | — | — |
| 2004-10-08 | $9.05 | $9.05 | 95,200 | — | — |
| 2004-10-07 | $9.18 | $9.17 | 149,200 | — | — |
| 2004-10-06 | $9.24 | $9.24 | 258,400 | — | — |
| 2004-10-05 | $9.00 | $8.99 | 187,000 | — | — |
| 2004-10-04 | $8.80 | $8.80 | 563,000 | — | — |
| 2004-10-01 | $9.40 | $9.40 | 188,600 | — | — |
| 2004-09-30 | $8.85 | $8.85 | 230,800 | — | — |
| 2004-09-29 | $8.05 | $8.05 | 28,400 | — | — |
| 2004-09-28 | $7.93 | $7.92 | 32,600 | — | — |
| 2004-09-27 | $8.05 | $8.05 | 33,200 | — | — |
| 2004-09-24 | $8.00 | $8.00 | 31,000 | — | — |
| 2004-09-23 | $8.06 | $8.05 | 8,600 | — | — |
| 2004-09-22 | $8.03 | $8.03 | 74,800 | — | — |
| 2004-09-21 | $8.22 | $8.22 | 26,600 | — | — |
| 2004-09-20 | $8.20 | $8.20 | 42,200 | — | — |
| 2004-09-17 | $8.21 | $8.20 | 44,600 | — | — |
| 2004-09-16 | $8.17 | $8.16 | 66,400 | — | — |
| 2004-09-15 | $8.09 | $8.09 | 84,000 | — | — |
| 2004-09-14 | $8.11 | $8.10 | 79,400 | — | — |
| 2004-09-13 | $7.98 | $7.97 | 15,400 | — | — |
| 2004-09-10 | $7.99 | $7.98 | 20,400 | — | — |
| 2004-09-09 | $7.97 | $7.97 | 26,000 | — | — |
| 2004-09-08 | $7.94 | $7.94 | 18,200 | — | — |
| 2004-09-07 | $8.07 | $8.07 | 89,800 | — | — |
| 2004-09-03 | $7.93 | $7.92 | 94,400 | — | — |
| 2004-09-02 | $7.72 | $7.71 | 50,600 | — | — |
| 2004-09-01 | $7.85 | $7.85 | 65,200 | — | — |
| 2004-08-31 | $7.95 | $7.95 | 51,800 | — | — |
| 2004-08-30 | $7.84 | $7.83 | 102,000 | — | — |
| 2004-08-27 | $7.68 | $7.68 | 68,600 | — | — |
| 2004-08-26 | $7.55 | $7.55 | 89,800 | — | — |
| 2004-08-25 | $7.53 | $7.53 | 117,000 | — | — |
| 2004-08-24 | $7.62 | $7.61 | 77,000 | — | — |
| 2004-08-23 | $7.49 | $7.49 | 157,600 | — | — |
| 2004-08-20 | $7.38 | $7.38 | 69,800 | — | — |
| 2004-08-19 | $7.40 | $7.40 | 113,600 | — | — |
| 2004-08-18 | $7.38 | $7.38 | 63,800 | — | — |
| 2004-08-17 | $7.48 | $7.47 | 65,400 | — | — |
| 2004-08-16 | $7.36 | $7.35 | 63,600 | — | — |
| 2004-08-13 | $7.43 | $7.43 | 210,000 | — | — |
| 2004-08-12 | $7.46 | $7.46 | 201,000 | — | — |
| 2004-08-11 | $7.61 | $7.61 | 74,000 | — | — |
| 2004-08-10 | $7.68 | $7.68 | 92,200 | — | — |
| 2004-08-09 | $7.40 | $7.40 | 83,800 | — | — |
| 2004-08-06 | $7.33 | $7.33 | 51,600 | — | — |
| 2004-08-05 | $7.45 | $7.45 | 30,600 | — | — |
| 2004-08-04 | $7.46 | $7.46 | 41,800 | — | — |
| 2004-08-03 | $7.51 | $7.50 | 29,600 | — | — |
| 2004-08-02 | $7.53 | $7.53 | 54,800 | — | — |
| 2004-07-30 | $7.53 | $7.53 | 62,800 | — | — |
| 2004-07-29 | $7.54 | $7.53 | 66,600 | — | — |
| 2004-07-28 | $7.58 | $7.58 | 57,200 | — | — |
| 2004-07-27 | $7.55 | $7.54 | 49,400 | — | — |
| 2004-07-26 | $7.52 | $7.51 | 94,600 | — | — |
| 2004-07-23 | $7.60 | $7.60 | 95,400 | — | — |
| 2004-07-22 | $7.60 | $7.60 | 105,400 | — | — |
| 2004-07-21 | $7.81 | $7.80 | 114,800 | — | — |
| 2004-07-20 | $7.70 | $7.70 | 82,400 | — | — |
| 2004-07-19 | $7.53 | $7.53 | 73,200 | — | — |
| 2004-07-16 | $7.40 | $7.40 | 191,800 | — | — |
| 2004-07-15 | $7.45 | $7.45 | 112,400 | — | — |
| 2004-07-14 | $7.45 | $7.45 | 91,600 | — | — |
| 2004-07-13 | $7.49 | $7.49 | 108,400 | — | — |
| 2004-07-12 | $7.58 | $7.58 | 140,000 | — | — |
| 2004-07-09 | $7.70 | $7.70 | 75,600 | — | — |
| 2004-07-08 | $7.75 | $7.75 | 104,800 | — | — |
| 2004-07-07 | $7.84 | $7.84 | 162,800 | — | — |
| 2004-07-06 | $7.77 | $7.77 | 99,800 | — | — |
| 2004-07-02 | $7.99 | $7.98 | 115,000 | — | — |
| 2004-07-01 | $7.96 | $7.96 | 308,200 | — | — |
| 2004-06-30 | $7.85 | $7.85 | 420,000 | — | — |
| 2004-06-29 | $8.04 | $8.04 | 305,400 | — | — |
| 2004-06-28 | $8.33 | $8.32 | 311,600 | — | — |
| 2004-06-25 | $8.16 | $8.15 | 851,800 | — | — |
| 2004-06-24 | $8.51 | $8.51 | 186,400 | — | — |
| 2004-06-23 | $8.70 | $8.70 | 123,600 | — | — |
| 2004-06-22 | $8.65 | $8.65 | 162,200 | — | — |
| 2004-06-21 | $8.74 | $8.74 | 56,800 | — | — |
| 2004-06-18 | $8.67 | $8.67 | 494,200 | — | — |
| 2004-06-17 | $8.70 | $8.69 | 102,800 | — | — |
| 2004-06-16 | $8.80 | $8.80 | 184,000 | — | — |
| 2004-06-15 | $8.98 | $8.97 | 70,600 | — | — |
| 2004-06-14 | $9.00 | $9.00 | 222,200 | — | — |
| 2004-06-10 | $9.10 | $9.10 | 122,600 | — | — |
| 2004-06-09 | $9.26 | $9.26 | 141,400 | — | — |
| 2004-06-08 | $9.09 | $9.08 | 121,800 | — | — |
| 2004-06-07 | $9.00 | $9.00 | 59,400 | — | — |
| 2004-06-04 | $9.16 | $9.15 | 215,200 | — | — |
| 2004-06-03 | $9.35 | $9.35 | 51,200 | — | — |
| 2004-06-02 | $9.40 | $9.40 | 174,000 | — | — |
| 2004-06-01 | $9.25 | $9.25 | 260,600 | — | — |
| 2004-05-28 | $8.52 | $8.52 | 129,000 | — | — |
| 2004-05-27 | $8.45 | $8.45 | 75,200 | — | — |
| 2004-05-26 | $8.23 | $8.23 | 117,200 | — | — |
| 2004-05-25 | $8.29 | $8.29 | 232,200 | — | — |
| 2004-05-24 | $8.47 | $8.47 | 71,600 | — | — |
| 2004-05-21 | $8.45 | $8.45 | 164,000 | — | — |
| 2004-05-20 | $8.47 | $8.47 | 24,800 | — | — |
| 2004-05-19 | $8.50 | $8.50 | 121,000 | — | — |
| 2004-05-18 | $8.45 | $8.45 | 84,200 | — | — |
| 2004-05-17 | $8.47 | $8.47 | 79,800 | — | — |
| 2004-05-14 | $8.34 | $8.34 | 106,600 | — | — |
| 2004-05-13 | $8.40 | $8.40 | 187,600 | — | — |
| 2004-05-12 | $8.50 | $8.49 | 213,400 | — | — |
| 2004-05-11 | $8.49 | $8.49 | 137,000 | — | — |
| 2004-05-10 | $8.46 | $8.46 | 663,800 | — | — |
| 2004-05-07 | $8.71 | $8.70 | 33,800 | — | — |
| 2004-05-06 | $8.96 | $8.95 | 77,200 | — | — |
| 2004-05-05 | $8.80 | $8.80 | 81,400 | — | — |
| 2004-05-04 | $8.58 | $8.57 | 58,800 | — | — |
| 2004-05-03 | $8.38 | $8.37 | 73,600 | — | — |
| 2004-04-30 | $8.45 | $8.45 | 132,800 | — | — |
| 2004-04-29 | $8.97 | $8.96 | 89,000 | — | — |
| 2004-04-28 | $9.00 | $9.00 | 127,800 | — | — |
| 2004-04-27 | $9.59 | $9.59 | 153,600 | — | — |
| 2004-04-26 | $10.25 | $10.25 | 19,000 | — | — |
| 2004-04-23 | $10.28 | $10.28 | 25,200 | — | — |
| 2004-04-22 | $10.34 | $10.34 | 39,000 | — | — |
| 2004-04-21 | $10.30 | $10.30 | 33,200 | — | — |
| 2004-04-20 | $10.28 | $10.28 | 152,400 | — | — |
| 2004-04-19 | $10.20 | $10.20 | 96,400 | — | — |
| 2004-04-16 | $9.84 | $9.83 | 34,000 | — | — |
| 2004-04-15 | $9.58 | $9.58 | 51,600 | — | — |
| 2004-04-14 | $10.03 | $10.03 | 59,400 | — | — |
| 2004-04-13 | $10.44 | $10.44 | 139,000 | — | — |
| 2004-04-12 | $10.38 | $10.37 | 54,000 | — | — |
| 2004-04-08 | $10.20 | $10.20 | 106,200 | — | — |
| 2004-04-07 | $10.00 | $10.00 | 371,200 | — | — |
| 2004-04-06 | $9.89 | $9.89 | 101,600 | — | — |
| 2004-04-05 | $9.75 | $9.75 | 126,800 | — | — |
| 2004-04-02 | $9.62 | $9.62 | 47,600 | — | — |
| 2004-04-01 | $9.20 | $9.20 | 168,800 | — | — |
| 2004-03-31 | $9.25 | $9.25 | 109,600 | — | — |
| 2004-03-30 | $9.18 | $9.17 | 43,800 | — | — |
| 2004-03-29 | $9.30 | $9.30 | 67,800 | — | — |
| 2004-03-26 | $9.12 | $9.12 | 170,800 | — | — |
| 2004-03-25 | $9.13 | $9.12 | 137,800 | — | — |
| 2004-03-24 | $9.13 | $9.12 | 63,000 | — | — |
| 2004-03-23 | $9.20 | $9.20 | 35,200 | — | — |
| 2004-03-22 | $9.18 | $9.17 | 7,800 | — | — |
| 2004-03-19 | $9.40 | $9.40 | 4,000 | — | — |
| 2004-03-18 | $9.37 | $9.37 | 31,800 | — | — |
| 2004-03-17 | $9.50 | $9.50 | 21,400 | — | — |
| 2004-03-16 | $9.40 | $9.40 | 65,400 | — | — |
| 2004-03-15 | $9.33 | $9.33 | 48,800 | — | — |
| 2004-03-12 | $9.35 | $9.35 | 22,000 | — | — |
| 2004-03-11 | $9.53 | $9.52 | 53,000 | — | — |
| 2004-03-10 | $9.65 | $9.65 | 4,400 | — | — |
| 2004-03-09 | $9.65 | $9.65 | 40,600 | — | — |
| 2004-03-08 | $9.75 | $9.75 | 31,400 | — | — |
| 2004-03-05 | $9.75 | $9.75 | 43,600 | — | — |
| 2004-03-04 | $9.73 | $9.73 | 22,400 | — | — |
| 2004-03-03 | $9.69 | $9.69 | 94,000 | — | — |
| 2004-03-02 | $9.83 | $9.83 | 27,000 | — | — |
| 2004-03-01 | $9.79 | $9.79 | 22,600 | — | — |
| 2004-02-27 | $9.65 | $9.65 | 36,800 | — | — |
| 2004-02-26 | $9.83 | $9.83 | 130,800 | — | — |
| 2004-02-25 | $9.83 | $9.83 | 198,800 | — | — |
| 2004-02-24 | $9.36 | $9.36 | 114,400 | — | — |
| 2004-02-23 | $9.65 | $9.64 | 90,200 | — | — |
| 2004-02-20 | $9.73 | $9.73 | 185,000 | — | — |
| 2004-02-19 | $9.70 | $9.70 | 48,600 | — | — |
| 2004-02-18 | $9.80 | $9.80 | 51,600 | — | — |
| 2004-02-17 | $9.84 | $9.84 | 137,600 | — | — |
| 2004-02-13 | $9.71 | $9.70 | 412,600 | — | — |
| 2004-02-12 | $9.75 | $9.75 | 188,200 | — | — |
| 2004-02-11 | $9.35 | $9.35 | 206,200 | — | — |
| 2004-02-10 | $9.16 | $9.16 | 87,600 | — | — |
| 2004-02-09 | $8.90 | $8.90 | 52,200 | — | — |
| 2004-02-06 | $8.61 | $8.61 | 84,200 | — | — |
| 2004-02-05 | $8.70 | $8.70 | 98,800 | — | — |
| 2004-02-04 | $8.54 | $8.54 | 105,000 | — | — |
| 2004-02-03 | $8.66 | $8.66 | 54,000 | — | — |
| 2004-02-02 | $8.87 | $8.87 | 30,200 | — | — |
| 2004-01-30 | $8.92 | $8.91 | 37,000 | — | — |
| 2004-01-29 | $8.88 | $8.87 | 73,800 | — | — |
| 2004-01-28 | $8.98 | $8.97 | 13,400 | — | — |
| 2004-01-27 | $8.95 | $8.95 | 282,000 | — | — |
| 2004-01-26 | $9.24 | $9.24 | 43,600 | — | — |
| 2004-01-23 | $9.45 | $9.44 | 29,200 | — | — |
| 2004-01-22 | $9.40 | $9.40 | 250,000 | — | — |
| 2004-01-21 | $9.45 | $9.45 | 144,000 | — | — |
| 2004-01-20 | $9.42 | $9.42 | 285,400 | — | — |
| 2004-01-16 | $9.35 | $9.35 | 111,200 | — | — |
| 2004-01-15 | $9.43 | $9.42 | 176,800 | — | — |
| 2004-01-14 | $9.35 | $9.35 | 93,800 | — | — |
| 2004-01-13 | $9.56 | $9.55 | 221,400 | — | — |
| 2004-01-12 | $9.70 | $9.70 | 771,800 | — | — |
| 2004-01-09 | $9.50 | $9.50 | 1,862,400 | — | — |
| 2004-01-08 | $8.33 | $8.32 | 447,200 | — | — |
| 2004-01-07 | $7.65 | $7.65 | 570,200 | — | — |
| 2004-01-06 | $7.00 | $6.99 | 426,600 | — | — |
| 2004-01-05 | $6.90 | $6.90 | 288,600 | — | — |
| 2004-01-02 | $6.88 | $6.87 | 254,400 | — | — |