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
- 1989-02-09 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 | $9.73 | $9.72 | 611,600 | — | — |
| 2004-12-30 | $9.79 | $9.78 | 343,600 | — | — |
| 2004-12-29 | $9.88 | $9.87 | 448,800 | — | — |
| 2004-12-28 | $9.99 | $9.99 | 673,600 | — | — |
| 2004-12-27 | $9.89 | $9.88 | 411,200 | — | — |
| 2004-12-23 | $9.89 | $9.89 | 269,600 | — | — |
| 2004-12-22 | $9.87 | $9.87 | 464,000 | — | — |
| 2004-12-21 | $9.84 | $9.84 | 977,200 | — | — |
| 2004-12-20 | $9.81 | $9.80 | 898,000 | — | — |
| 2004-12-17 | $9.88 | $9.88 | 886,000 | — | — |
| 2004-12-16 | $9.86 | $9.86 | 534,400 | — | — |
| 2004-12-15 | $10.01 | $10.01 | 671,200 | — | — |
| 2004-12-14 | $10.00 | $9.99 | 740,000 | — | — |
| 2004-12-13 | $9.87 | $9.87 | 969,200 | — | — |
| 2004-12-10 | $9.83 | $9.83 | 578,800 | — | — |
| 2004-12-09 | $9.79 | $9.78 | 946,000 | — | — |
| 2004-12-08 | $9.58 | $9.57 | 853,600 | — | — |
| 2004-12-07 | $9.40 | $9.40 | 1,585,600 | — | — |
| 2004-12-06 | $9.49 | $9.49 | 694,400 | — | — |
| 2004-12-03 | $9.48 | $9.47 | 954,400 | — | — |
| 2004-12-02 | $9.50 | $9.50 | 1,524,800 | — | — |
| 2004-12-01 | $9.50 | $9.50 | 2,545,600 | — | — |
| 2004-11-30 | $9.35 | $9.35 | 12,386,400 | — | — |
| 2004-11-29 | $9.56 | $9.56 | 1,316,800 | — | — |
| 2004-11-26 | $9.64 | $9.63 | 218,400 | — | — |
| 2004-11-24 | $9.75 | $9.75 | 1,550,000 | — | — |
| 2004-11-23 | $9.42 | $9.42 | 575,200 | — | — |
| 2004-11-22 | $9.50 | $9.50 | 558,800 | — | — |
| 2004-11-19 | $9.25 | $9.25 | 1,162,000 | — | — |
| 2004-11-18 | $9.52 | $9.52 | 590,400 | — | — |
| 2004-11-17 | $9.46 | $9.45 | 426,000 | — | — |
| 2004-11-16 | $9.40 | $9.40 | 265,600 | — | — |
| 2004-11-15 | $9.55 | $9.55 | 518,800 | — | — |
| 2004-11-12 | $9.69 | $9.68 | 458,000 | — | — |
| 2004-11-11 | $9.73 | $9.72 | 489,600 | — | — |
| 2004-11-10 | $9.59 | $9.59 | 662,000 | — | — |
| 2004-11-09 | $9.60 | $9.60 | 664,000 | — | — |
| 2004-11-08 | $9.65 | $9.64 | 801,600 | — | — |
| 2004-11-05 | $9.58 | $9.57 | 739,600 | — | — |
| 2004-11-04 | $9.49 | $9.48 | 664,400 | — | — |
| 2004-11-03 | $9.28 | $9.28 | 630,000 | — | — |
| 2004-11-02 | $8.92 | $8.92 | 573,600 | — | — |
| 2004-11-01 | $9.02 | $9.02 | 756,000 | — | — |
| 2004-10-29 | $9.01 | $9.00 | 621,200 | — | — |
| 2004-10-28 | $9.12 | $9.12 | 608,800 | — | — |
| 2004-10-27 | $9.11 | $9.11 | 973,600 | — | — |
| 2004-10-26 | $8.91 | $8.91 | 680,000 | — | — |
| 2004-10-25 | $8.74 | $8.74 | 1,450,000 | — | — |
| 2004-10-22 | $8.92 | $8.91 | 788,400 | — | — |
| 2004-10-21 | $9.28 | $9.27 | 675,600 | — | — |
| 2004-10-20 | $9.21 | $9.21 | 652,000 | — | — |
| 2004-10-19 | $9.25 | $9.25 | 523,600 | — | — |
| 2004-10-18 | $9.43 | $9.43 | 375,200 | — | — |
| 2004-10-15 | $9.23 | $9.23 | 457,200 | — | — |
| 2004-10-14 | $9.15 | $9.14 | 606,800 | — | — |
| 2004-10-13 | $9.18 | $9.18 | 881,600 | — | — |
| 2004-10-12 | $9.25 | $9.25 | 840,800 | — | — |
| 2004-10-11 | $9.50 | $9.50 | 922,000 | — | — |
| 2004-10-08 | $9.54 | $9.54 | 1,115,200 | — | — |
| 2004-10-07 | $9.80 | $9.80 | 608,400 | — | — |
| 2004-10-06 | $10.02 | $10.02 | 597,600 | — | — |
| 2004-10-05 | $9.93 | $9.92 | 547,200 | — | — |
| 2004-10-04 | $9.96 | $9.96 | 586,400 | — | — |
| 2004-10-01 | $9.87 | $9.87 | 838,800 | — | — |
| 2004-09-30 | $9.55 | $9.54 | 577,200 | — | — |
| 2004-09-29 | $9.79 | $9.79 | 443,200 | — | — |
| 2004-09-28 | $9.59 | $9.59 | 603,600 | — | — |
| 2004-09-27 | $9.54 | $9.53 | 389,200 | — | — |
| 2004-09-24 | $9.79 | $9.79 | 247,200 | — | — |
| 2004-09-23 | $9.73 | $9.73 | 728,400 | — | — |
| 2004-09-22 | $9.71 | $9.70 | 531,600 | — | — |
| 2004-09-21 | $10.10 | $10.09 | 547,600 | — | — |
| 2004-09-20 | $10.03 | $10.02 | 515,600 | — | — |
| 2004-09-17 | $10.13 | $10.12 | 1,342,800 | — | — |
| 2004-09-16 | $10.18 | $10.17 | 654,000 | — | — |
| 2004-09-15 | $10.08 | $10.08 | 492,800 | — | — |
| 2004-09-14 | $10.15 | $10.15 | 556,400 | — | — |
| 2004-09-13 | $10.27 | $10.27 | 698,800 | — | — |
| 2004-09-10 | $10.24 | $10.24 | 383,600 | — | — |
| 2004-09-09 | $10.13 | $10.13 | 959,200 | — | — |
| 2004-09-08 | $9.84 | $9.83 | 416,800 | — | — |
| 2004-09-07 | $9.96 | $9.96 | 501,600 | — | — |
| 2004-09-03 | $9.88 | $9.87 | 575,200 | — | — |
| 2004-09-02 | $9.88 | $9.87 | 669,200 | — | — |
| 2004-09-01 | $9.80 | $9.80 | 814,400 | — | — |
| 2004-08-31 | $9.69 | $9.68 | 905,600 | — | — |
| 2004-08-30 | $9.79 | $9.79 | 471,200 | — | — |
| 2004-08-27 | $10.19 | $10.19 | 428,800 | — | — |
| 2004-08-26 | $10.05 | $10.05 | 752,400 | — | — |
| 2004-08-25 | $10.04 | $10.03 | 394,000 | — | — |
| 2004-08-24 | $9.89 | $9.89 | 414,000 | — | — |
| 2004-08-23 | $9.82 | $9.81 | 740,000 | — | — |
| 2004-08-20 | $10.08 | $10.07 | 610,000 | — | — |
| 2004-08-19 | $9.91 | $9.91 | 628,400 | — | — |
| 2004-08-18 | $9.86 | $9.86 | 659,600 | — | — |
| 2004-08-17 | $9.50 | $9.49 | 380,000 | — | — |
| 2004-08-16 | $9.43 | $9.42 | 908,800 | — | — |
| 2004-08-13 | $9.08 | $9.08 | 1,305,600 | — | — |
| 2004-08-12 | $9.40 | $9.40 | 778,400 | — | — |
| 2004-08-11 | $9.48 | $9.47 | 1,106,800 | — | — |
| 2004-08-10 | $9.21 | $9.21 | 1,171,200 | — | — |
| 2004-08-09 | $9.04 | $9.03 | 850,400 | — | — |
| 2004-08-06 | $9.00 | $9.00 | 1,547,600 | — | — |
| 2004-08-05 | $9.41 | $9.40 | 786,800 | — | — |
| 2004-08-04 | $9.60 | $9.60 | 496,800 | — | — |
| 2004-08-03 | $9.59 | $9.59 | 603,200 | — | — |
| 2004-08-02 | $9.69 | $9.69 | 843,600 | — | — |
| 2004-07-30 | $9.95 | $9.95 | 708,400 | — | — |
| 2004-07-29 | $9.92 | $9.91 | 560,000 | — | — |
| 2004-07-28 | $9.71 | $9.71 | 1,392,400 | — | — |
| 2004-07-27 | $9.92 | $9.92 | 888,800 | — | — |
| 2004-07-26 | $9.55 | $9.54 | 1,227,200 | — | — |
| 2004-07-23 | $9.81 | $9.81 | 780,000 | — | — |
| 2004-07-22 | $9.89 | $9.89 | 1,144,800 | — | — |
| 2004-07-21 | $9.85 | $9.85 | 1,023,600 | — | — |
| 2004-07-20 | $10.36 | $10.36 | 447,200 | — | — |
| 2004-07-19 | $10.10 | $10.10 | 690,800 | — | — |
| 2004-07-16 | $10.19 | $10.19 | 521,600 | — | — |
| 2004-07-15 | $10.38 | $10.37 | 429,600 | — | — |
| 2004-07-14 | $10.35 | $10.34 | 827,200 | — | — |
| 2004-07-13 | $10.54 | $10.54 | 1,019,200 | — | — |
| 2004-07-12 | $10.24 | $10.24 | 616,800 | — | — |
| 2004-07-09 | $10.12 | $10.12 | 322,000 | — | — |
| 2004-07-08 | $10.21 | $10.21 | 868,800 | — | — |
| 2004-07-07 | $10.23 | $10.23 | 1,011,600 | — | — |
| 2004-07-06 | $10.23 | $10.23 | 1,668,400 | — | — |
| 2004-07-02 | $10.58 | $10.58 | 822,000 | — | — |
| 2004-07-01 | $10.78 | $10.78 | 782,400 | — | — |
| 2004-06-30 | $10.86 | $10.86 | 811,200 | — | — |
| 2004-06-29 | $10.83 | $10.82 | 1,171,600 | — | — |
| 2004-06-28 | $10.67 | $10.67 | 1,249,600 | — | — |
| 2004-06-25 | $10.47 | $10.47 | 2,112,400 | — | — |
| 2004-06-24 | $10.38 | $10.37 | 675,200 | — | — |
| 2004-06-23 | $10.43 | $10.43 | 708,400 | — | — |
| 2004-06-22 | $10.31 | $10.30 | 836,800 | — | — |
| 2004-06-21 | $10.08 | $10.07 | 438,800 | — | — |
| 2004-06-18 | $10.11 | $10.11 | 1,258,400 | — | — |
| 2004-06-17 | $10.17 | $10.17 | 965,200 | — | — |
| 2004-06-16 | $10.17 | $10.16 | 902,400 | — | — |
| 2004-06-15 | $9.92 | $9.92 | 907,600 | — | — |
| 2004-06-14 | $9.81 | $9.81 | 668,000 | — | — |
| 2004-06-10 | $9.84 | $9.83 | 949,200 | — | — |
| 2004-06-09 | $9.77 | $9.77 | 694,400 | — | — |
| 2004-06-08 | $9.93 | $9.92 | 293,200 | — | — |
| 2004-06-07 | $9.99 | $9.98 | 373,600 | — | — |
| 2004-06-04 | $9.92 | $9.91 | 598,400 | — | — |
| 2004-06-03 | $9.81 | $9.81 | 684,800 | — | — |
| 2004-06-02 | $10.11 | $10.11 | 1,256,000 | — | — |
| 2004-06-01 | $9.76 | $9.75 | 1,292,000 | — | — |
| 2004-05-28 | $9.69 | $9.69 | 1,181,200 | — | — |
| 2004-05-27 | $10.01 | $10.01 | 725,600 | — | — |
| 2004-05-26 | $10.00 | $10.00 | 662,800 | — | — |
| 2004-05-25 | $10.00 | $10.00 | 582,800 | — | — |
| 2004-05-24 | $9.75 | $9.75 | 574,000 | — | — |
| 2004-05-21 | $9.73 | $9.73 | 360,000 | — | — |
| 2004-05-20 | $9.54 | $9.54 | 505,200 | — | — |
| 2004-05-19 | $9.61 | $9.61 | 724,800 | — | — |
| 2004-05-18 | $9.78 | $9.77 | 572,400 | — | — |
| 2004-05-17 | $9.54 | $9.54 | 915,200 | — | — |
| 2004-05-14 | $9.68 | $9.68 | 828,800 | — | — |
| 2004-05-13 | $9.81 | $9.81 | 687,200 | — | — |
| 2004-05-12 | $9.95 | $9.95 | 706,800 | — | — |
| 2004-05-11 | $9.70 | $9.70 | 632,800 | — | — |
| 2004-05-10 | $9.37 | $9.37 | 1,257,200 | — | — |
| 2004-05-07 | $9.77 | $9.77 | 1,643,200 | — | — |
| 2004-05-06 | $10.14 | $10.14 | 954,000 | — | — |
| 2004-05-05 | $10.18 | $10.18 | 690,000 | — | — |
| 2004-05-04 | $10.06 | $10.05 | 1,128,800 | — | — |
| 2004-05-03 | $10.20 | $10.20 | 1,822,000 | — | — |
| 2004-04-30 | $9.78 | $9.78 | 909,600 | — | — |
| 2004-04-29 | $9.94 | $9.94 | 973,600 | — | — |
| 2004-04-28 | $10.11 | $10.11 | 1,174,000 | — | — |
| 2004-04-27 | $10.06 | $10.06 | 959,600 | — | — |
| 2004-04-26 | $10.22 | $10.21 | 752,400 | — | — |
| 2004-04-23 | $10.29 | $10.29 | 554,800 | — | — |
| 2004-04-22 | $10.31 | $10.31 | 1,121,600 | — | — |
| 2004-04-21 | $10.17 | $10.17 | 722,800 | — | — |
| 2004-04-20 | $10.00 | $10.00 | 768,000 | — | — |
| 2004-04-19 | $10.03 | $10.02 | 533,600 | — | — |
| 2004-04-16 | $9.97 | $9.97 | 704,400 | — | — |
| 2004-04-15 | $9.83 | $9.82 | 604,400 | — | — |
| 2004-04-14 | $9.91 | $9.90 | 524,800 | — | — |
| 2004-04-13 | $9.92 | $9.92 | 639,200 | — | — |
| 2004-04-12 | $10.28 | $10.27 | 393,200 | — | — |
| 2004-04-08 | $10.19 | $10.18 | 669,600 | — | — |
| 2004-04-07 | $10.29 | $10.28 | 568,400 | — | — |
| 2004-04-06 | $10.17 | $10.17 | 1,174,800 | — | — |
| 2004-04-05 | $10.58 | $10.57 | 515,600 | — | — |
| 2004-04-02 | $10.52 | $10.51 | 795,200 | — | — |
| 2004-04-01 | $10.32 | $10.32 | 662,400 | — | — |
| 2004-03-31 | $10.20 | $10.20 | 1,288,800 | — | — |
| 2004-03-30 | $9.95 | $9.95 | 782,800 | — | — |
| 2004-03-29 | $10.00 | $10.00 | 783,200 | — | — |
| 2004-03-26 | $9.81 | $9.81 | 584,800 | — | — |
| 2004-03-25 | $9.80 | $9.80 | 671,200 | — | — |
| 2004-03-24 | $9.42 | $9.42 | 846,400 | — | — |
| 2004-03-23 | $9.48 | $9.48 | 519,600 | — | — |
| 2004-03-22 | $9.48 | $9.48 | 995,200 | — | — |
| 2004-03-19 | $9.64 | $9.64 | 716,800 | — | — |
| 2004-03-18 | $9.74 | $9.74 | 444,800 | — | — |
| 2004-03-17 | $9.81 | $9.81 | 870,800 | — | — |
| 2004-03-16 | $9.64 | $9.64 | 1,032,400 | — | — |
| 2004-03-15 | $9.64 | $9.64 | 831,600 | — | — |
| 2004-03-12 | $10.09 | $10.09 | 684,800 | — | — |
| 2004-03-11 | $9.63 | $9.63 | 685,200 | — | — |
| 2004-03-10 | $9.75 | $9.74 | 522,000 | — | — |
| 2004-03-09 | $10.05 | $10.05 | 696,000 | — | — |
| 2004-03-08 | $10.11 | $10.11 | 623,600 | — | — |
| 2004-03-05 | $10.50 | $10.50 | 814,000 | — | — |
| 2004-03-04 | $10.55 | $10.55 | 1,084,800 | — | — |
| 2004-03-03 | $10.48 | $10.48 | 530,800 | — | — |
| 2004-03-02 | $10.26 | $10.26 | 454,400 | — | — |
| 2004-03-01 | $10.41 | $10.41 | 941,600 | — | — |
| 2004-02-27 | $10.12 | $10.12 | 564,800 | — | — |
| 2004-02-26 | $10.20 | $10.20 | 484,400 | — | — |
| 2004-02-25 | $10.12 | $10.12 | 665,200 | — | — |
| 2004-02-24 | $9.95 | $9.95 | 882,400 | — | — |
| 2004-02-23 | $9.83 | $9.82 | 788,400 | — | — |
| 2004-02-20 | $10.06 | $10.06 | 640,800 | — | — |
| 2004-02-19 | $10.04 | $10.04 | 570,400 | — | — |
| 2004-02-18 | $10.32 | $10.32 | 842,000 | — | — |
| 2004-02-17 | $10.27 | $10.27 | 864,800 | — | — |
| 2004-02-13 | $10.04 | $10.04 | 1,019,200 | — | — |
| 2004-02-12 | $10.05 | $10.05 | 1,342,000 | — | — |
| 2004-02-11 | $10.09 | $10.09 | 661,200 | — | — |
| 2004-02-10 | $9.98 | $9.97 | 686,800 | — | — |
| 2004-02-09 | $9.81 | $9.81 | 572,800 | — | — |
| 2004-02-06 | $9.88 | $9.88 | 1,282,400 | — | — |
| 2004-02-05 | $9.50 | $9.50 | 689,600 | — | — |
| 2004-02-04 | $9.47 | $9.46 | 760,400 | — | — |
| 2004-02-03 | $9.84 | $9.84 | 928,400 | — | — |
| 2004-02-02 | $9.83 | $9.83 | 844,400 | — | — |
| 2004-01-30 | $9.71 | $9.70 | 624,000 | — | — |
| 2004-01-29 | $9.75 | $9.75 | 1,148,000 | — | — |
| 2004-01-28 | $9.57 | $9.57 | 1,010,400 | — | — |
| 2004-01-27 | $9.71 | $9.71 | 826,400 | — | — |
| 2004-01-26 | $10.11 | $10.11 | 1,121,600 | — | — |
| 2004-01-23 | $9.59 | $9.59 | 861,200 | — | — |
| 2004-01-22 | $9.53 | $9.52 | 610,400 | — | — |
| 2004-01-21 | $9.69 | $9.69 | 767,200 | — | — |
| 2004-01-20 | $9.85 | $9.85 | 839,600 | — | — |
| 2004-01-16 | $9.61 | $9.60 | 900,000 | — | — |
| 2004-01-15 | $9.68 | $9.68 | 933,600 | — | — |
| 2004-01-14 | $9.66 | $9.66 | 694,400 | — | — |
| 2004-01-13 | $9.43 | $9.43 | 1,007,200 | — | — |
| 2004-01-12 | $9.50 | $9.50 | 1,332,800 | — | — |
| 2004-01-09 | $9.34 | $9.34 | 1,597,200 | — | — |
| 2004-01-08 | $9.46 | $9.46 | 1,082,400 | — | — |
| 2004-01-07 | $9.54 | $9.54 | 874,400 | — | — |
| 2004-01-06 | $9.46 | $9.46 | 1,372,800 | — | — |
| 2004-01-05 | $9.53 | $9.52 | 1,010,400 | — | — |
| 2004-01-02 | $9.50 | $9.50 | 753,200 | — | — |