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
- 1994-12-09 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 | $10.96 | $14.24 | 69,600 | — | — |
| 2004-12-30 | $11.11 | $14.44 | 196,500 | — | — |
| 2004-12-29 | $10.97 | $14.26 | 121,900 | — | — |
| 2004-12-28 | $11.03 | $14.33 | 183,700 | — | — |
| 2004-12-27 | $10.90 | $14.16 | 126,900 | — | — |
| 2004-12-23 | $10.82 | $14.06 | 221,700 | — | — |
| 2004-12-22 | $10.54 | $13.70 | 341,000 | — | — |
| 2004-12-21 | $10.39 | $13.50 | 666,600 | — | — |
| 2004-12-20 | $10.26 | $13.33 | 407,700 | — | — |
| 2004-12-17 | $9.76 | $12.68 | 302,200 | — | — |
| 2004-12-16 | $9.78 | $12.71 | 510,300 | — | — |
| 2004-12-15 | $9.60 | $12.48 | 549,000 | — | — |
| 2004-12-14 | $9.70 | $12.61 | 1,184,000 | — | — |
| 2004-12-13 | $10.10 | $13.13 | 131,700 | — | — |
| 2004-12-10 | $10.38 | $13.49 | 160,600 | — | — |
| 2004-12-09 | $10.32 | $13.41 | 321,100 | — | — |
| 2004-12-08 | $10.20 | $13.26 | 179,100 | — | — |
| 2004-12-07 | $10.31 | $13.40 | 692,200 | — | — |
| 2004-12-06 | $10.62 | $13.80 | 53,200 | — | — |
| 2004-12-03 | $10.70 | $13.90 | 252,500 | — | — |
| 2004-12-02 | $10.65 | $13.84 | 178,300 | — | — |
| 2004-12-01 | $10.68 | $13.88 | 155,300 | — | — |
| 2004-11-30 | $10.65 | $13.84 | 105,500 | — | — |
| 2004-11-29 | $10.50 | $13.64 | 62,000 | — | — |
| 2004-11-26 | $10.53 | $13.68 | 43,300 | — | — |
| 2004-11-24 | $10.38 | $13.49 | 314,200 | — | — |
| 2004-11-23 | $10.55 | $13.71 | 171,100 | — | — |
| 2004-11-22 | $10.64 | $13.83 | 121,900 | — | — |
| 2004-11-19 | $10.65 | $13.84 | 96,300 | — | — |
| 2004-11-18 | $10.70 | $13.90 | 109,200 | — | — |
| 2004-11-17 | $10.64 | $13.83 | 437,500 | — | — |
| 2004-11-16 | $10.49 | $13.63 | 422,800 | — | — |
| 2004-11-15 | $10.30 | $13.39 | 119,200 | — | — |
| 2004-11-12 | $10.30 | $13.39 | 98,200 | — | — |
| 2004-11-11 | $10.20 | $13.26 | 182,200 | — | — |
| 2004-11-10 | $9.99 | $12.98 | 156,000 | — | — |
| 2004-11-09 | $10.04 | $13.05 | 173,600 | — | — |
| 2004-11-08 | $10.17 | $13.22 | 122,800 | — | — |
| 2004-11-05 | $10.43 | $13.55 | 320,100 | — | — |
| 2004-11-04 | $10.44 | $13.57 | 263,200 | — | — |
| 2004-11-03 | $10.45 | $13.58 | 184,500 | — | — |
| 2004-11-02 | $10.54 | $13.70 | 759,300 | — | — |
| 2004-11-01 | $10.50 | $13.64 | 275,300 | — | — |
| 2004-10-29 | $10.64 | $13.83 | 259,400 | — | — |
| 2004-10-28 | $10.61 | $13.79 | 147,500 | — | — |
| 2004-10-27 | $10.52 | $13.67 | 253,300 | — | — |
| 2004-10-26 | $10.18 | $13.23 | 117,400 | — | — |
| 2004-10-25 | $10.15 | $13.19 | 56,000 | — | — |
| 2004-10-22 | $10.23 | $13.29 | 81,200 | — | — |
| 2004-10-21 | $10.29 | $13.37 | 102,100 | — | — |
| 2004-10-20 | $10.40 | $13.51 | 270,200 | — | — |
| 2004-10-19 | $10.48 | $13.62 | 217,900 | — | — |
| 2004-10-18 | $10.88 | $14.14 | 324,100 | — | — |
| 2004-10-15 | $10.93 | $14.20 | 361,700 | — | — |
| 2004-10-14 | $10.64 | $13.83 | 350,400 | — | — |
| 2004-10-13 | $10.65 | $13.84 | 185,600 | — | — |
| 2004-10-12 | $10.70 | $13.90 | 279,300 | — | — |
| 2004-10-11 | $10.71 | $13.92 | 52,500 | — | — |
| 2004-10-08 | $10.80 | $14.03 | 229,000 | — | — |
| 2004-10-07 | $10.67 | $13.87 | 144,200 | — | — |
| 2004-10-06 | $10.69 | $13.89 | 64,100 | — | — |
| 2004-10-05 | $10.60 | $13.77 | 271,200 | — | — |
| 2004-10-04 | $10.95 | $14.23 | 242,000 | — | — |
| 2004-10-01 | $10.92 | $14.19 | 120,300 | — | — |
| 2004-09-30 | $10.92 | $14.19 | 203,800 | — | — |
| 2004-09-29 | $10.69 | $13.89 | 144,200 | — | — |
| 2004-09-28 | $10.69 | $13.89 | 403,700 | — | — |
| 2004-09-27 | $10.40 | $13.51 | 166,300 | — | — |
| 2004-09-24 | $10.46 | $13.59 | 510,000 | — | — |
| 2004-09-23 | $10.33 | $13.42 | 42,000 | — | — |
| 2004-09-22 | $10.28 | $13.36 | 149,300 | — | — |
| 2004-09-21 | $10.27 | $13.35 | 164,300 | — | — |
| 2004-09-20 | $10.22 | $13.28 | 103,000 | — | — |
| 2004-09-17 | $10.11 | $13.14 | 295,800 | — | — |
| 2004-09-16 | $10.27 | $13.35 | 172,000 | — | — |
| 2004-09-15 | $10.31 | $13.40 | 213,100 | — | — |
| 2004-09-14 | $10.26 | $13.33 | 140,400 | — | — |
| 2004-09-13 | $10.27 | $13.35 | 130,400 | — | — |
| 2004-09-10 | $10.10 | $13.13 | 90,800 | — | — |
| 2004-09-09 | $10.08 | $13.10 | 400,900 | — | — |
| 2004-09-08 | $9.54 | $12.40 | 171,200 | — | — |
| 2004-09-07 | $9.82 | $12.76 | 281,200 | — | — |
| 2004-09-03 | $9.69 | $12.59 | 174,200 | — | — |
| 2004-09-02 | $9.31 | $12.10 | 134,200 | — | — |
| 2004-09-01 | $9.25 | $12.02 | 238,300 | — | — |
| 2004-08-31 | $9.12 | $11.85 | 212,400 | — | — |
| 2004-08-30 | $8.87 | $11.53 | 97,900 | — | — |
| 2004-08-27 | $8.83 | $11.47 | 87,100 | — | — |
| 2004-08-26 | $8.73 | $11.34 | 36,700 | — | — |
| 2004-08-25 | $8.88 | $11.54 | 28,600 | — | — |
| 2004-08-24 | $8.83 | $11.47 | 86,500 | — | — |
| 2004-08-23 | $8.60 | $11.18 | 36,300 | — | — |
| 2004-08-20 | $8.87 | $11.53 | 354,200 | — | — |
| 2004-08-19 | $9.02 | $11.72 | 195,100 | — | — |
| 2004-08-18 | $9.14 | $11.88 | 142,600 | — | — |
| 2004-08-17 | $8.80 | $11.44 | 251,500 | — | — |
| 2004-08-16 | $8.49 | $11.03 | 137,000 | — | — |
| 2004-08-13 | $8.65 | $11.24 | 163,400 | — | — |
| 2004-08-12 | $8.82 | $11.46 | 137,300 | — | — |
| 2004-08-11 | $8.99 | $11.68 | 135,000 | — | — |
| 2004-08-10 | $9.35 | $12.15 | 117,500 | — | — |
| 2004-08-09 | $9.37 | $12.18 | 120,700 | — | — |
| 2004-08-06 | $9.47 | $12.31 | 219,000 | — | — |
| 2004-08-05 | $9.70 | $12.61 | 460,200 | — | — |
| 2004-08-04 | $9.77 | $12.70 | 178,300 | — | — |
| 2004-08-03 | $9.40 | $12.22 | 151,100 | — | — |
| 2004-08-02 | $9.45 | $12.28 | 68,200 | — | — |
| 2004-07-30 | $9.46 | $12.29 | 98,100 | — | — |
| 2004-07-29 | $9.26 | $12.03 | 98,500 | — | — |
| 2004-07-28 | $8.98 | $11.67 | 84,100 | — | — |
| 2004-07-27 | $8.85 | $11.50 | 81,000 | — | — |
| 2004-07-26 | $8.79 | $11.42 | 131,800 | — | — |
| 2004-07-23 | $8.77 | $11.40 | 104,600 | — | — |
| 2004-07-22 | $9.01 | $11.71 | 119,100 | — | — |
| 2004-07-21 | $9.18 | $11.93 | 89,600 | — | — |
| 2004-07-20 | $9.25 | $12.02 | 71,600 | — | — |
| 2004-07-19 | $9.30 | $12.09 | 71,900 | — | — |
| 2004-07-16 | $9.43 | $12.25 | 57,300 | — | — |
| 2004-07-15 | $9.44 | $12.27 | 84,600 | — | — |
| 2004-07-14 | $9.71 | $12.62 | 169,200 | — | — |
| 2004-07-13 | $9.30 | $12.09 | 397,400 | — | — |
| 2004-07-12 | $9.52 | $12.37 | 184,300 | — | — |
| 2004-07-09 | $9.50 | $12.35 | 101,700 | — | — |
| 2004-07-08 | $9.50 | $12.35 | 243,700 | — | — |
| 2004-07-07 | $9.50 | $12.35 | 795,300 | — | — |
| 2004-07-06 | $9.35 | $12.15 | 525,200 | — | — |
| 2004-07-02 | $9.16 | $11.90 | 409,500 | — | — |
| 2004-07-01 | $9.25 | $12.02 | 479,700 | — | — |
| 2004-06-30 | $9.04 | $11.75 | 123,900 | — | — |
| 2004-06-29 | $9.02 | $11.72 | 145,400 | — | — |
| 2004-06-28 | $8.63 | $11.21 | 240,600 | — | — |
| 2004-06-25 | $8.75 | $11.37 | 132,300 | — | — |
| 2004-06-24 | $8.75 | $11.37 | 154,100 | — | — |
| 2004-06-23 | $8.82 | $11.46 | 237,700 | — | — |
| 2004-06-22 | $8.37 | $10.88 | 357,800 | — | — |
| 2004-06-21 | $7.94 | $10.32 | 104,600 | — | — |
| 2004-06-18 | $7.96 | $10.34 | 244,600 | — | — |
| 2004-06-17 | $7.84 | $10.19 | 195,400 | — | — |
| 2004-06-16 | $7.57 | $9.84 | 221,300 | — | — |
| 2004-06-15 | $7.45 | $9.68 | 976,300 | — | — |
| 2004-06-14 | $7.38 | $9.59 | 217,100 | — | — |
| 2004-06-10 | $7.70 | $10.01 | 101,100 | — | — |
| 2004-06-09 | $7.77 | $10.10 | 219,900 | — | — |
| 2004-06-08 | $8.04 | $10.45 | 129,600 | — | — |
| 2004-06-07 | $8.08 | $10.50 | 246,100 | — | — |
| 2004-06-04 | $8.00 | $10.40 | 144,800 | — | — |
| 2004-06-03 | $8.05 | $10.46 | 152,100 | — | — |
| 2004-06-02 | $8.44 | $10.97 | 79,500 | — | — |
| 2004-06-01 | $8.20 | $10.66 | 182,900 | — | — |
| 2004-05-28 | $8.47 | $11.01 | 185,100 | — | — |
| 2004-05-27 | $8.52 | $11.07 | 172,300 | — | — |
| 2004-05-26 | $8.10 | $10.53 | 273,100 | — | — |
| 2004-05-25 | $8.24 | $10.71 | 137,100 | — | — |
| 2004-05-24 | $7.95 | $10.33 | 185,000 | — | — |
| 2004-05-21 | $7.64 | $9.93 | 142,900 | — | — |
| 2004-05-20 | $7.70 | $10.01 | 377,500 | — | — |
| 2004-05-19 | $7.83 | $10.18 | 306,700 | — | — |
| 2004-05-18 | $7.60 | $9.88 | 386,800 | — | — |
| 2004-05-17 | $7.32 | $9.51 | 287,100 | — | — |
| 2004-05-14 | $7.61 | $9.89 | 318,300 | — | — |
| 2004-05-13 | $7.99 | $10.38 | 395,000 | — | — |
| 2004-05-12 | $7.92 | $10.29 | 405,900 | — | — |
| 2004-05-11 | $7.97 | $10.36 | 627,200 | — | — |
| 2004-05-10 | $7.55 | $9.81 | 787,500 | — | — |
| 2004-05-07 | $8.40 | $10.92 | 434,300 | — | — |
| 2004-05-06 | $8.90 | $11.57 | 616,600 | — | — |
| 2004-05-05 | $9.12 | $11.85 | 455,200 | — | — |
| 2004-05-04 | $8.60 | $11.18 | 183,500 | — | — |
| 2004-05-03 | $8.45 | $10.98 | 337,800 | — | — |
| 2004-04-30 | $8.41 | $10.93 | 167,900 | — | — |
| 2004-04-29 | $8.70 | $11.31 | 381,400 | — | — |
| 2004-04-28 | $9.24 | $12.01 | 163,700 | — | — |
| 2004-04-27 | $9.49 | $12.33 | 86,600 | — | — |
| 2004-04-26 | $9.46 | $12.29 | 269,600 | — | — |
| 2004-04-23 | $9.76 | $12.68 | 706,400 | — | — |
| 2004-04-22 | $9.44 | $12.27 | 410,500 | — | — |
| 2004-04-21 | $9.58 | $12.45 | 519,700 | — | — |
| 2004-04-20 | $10.27 | $13.35 | 246,700 | — | — |
| 2004-04-19 | $10.55 | $13.71 | 116,000 | — | — |
| 2004-04-16 | $10.76 | $13.98 | 149,100 | — | — |
| 2004-04-15 | $10.88 | $14.14 | 102,700 | — | — |
| 2004-04-14 | $10.95 | $14.23 | 105,800 | — | — |
| 2004-04-13 | $11.00 | $14.29 | 126,400 | — | — |
| 2004-04-12 | $10.99 | $14.28 | 154,600 | — | — |
| 2004-04-08 | $10.74 | $13.96 | 157,300 | — | — |
| 2004-04-07 | $10.70 | $13.90 | 167,000 | — | — |
| 2004-04-06 | $10.73 | $13.94 | 147,200 | — | — |
| 2004-04-05 | $10.74 | $13.96 | 145,100 | — | — |
| 2004-04-02 | $10.76 | $13.98 | 118,400 | — | — |
| 2004-04-01 | $10.80 | $14.03 | 233,200 | — | — |
| 2004-03-31 | $10.65 | $13.84 | 246,100 | — | — |
| 2004-03-30 | $10.86 | $14.11 | 69,000 | — | — |
| 2004-03-29 | $10.75 | $13.97 | 275,200 | — | — |
| 2004-03-26 | $10.77 | $14.00 | 281,300 | — | — |
| 2004-03-25 | $10.70 | $13.90 | 170,700 | — | — |
| 2004-03-24 | $10.46 | $13.59 | 194,500 | — | — |
| 2004-03-23 | $10.70 | $13.90 | 442,900 | — | — |
| 2004-03-22 | $10.53 | $13.68 | 700,800 | — | — |
| 2004-03-19 | $10.96 | $14.24 | 172,800 | — | — |
| 2004-03-18 | $10.90 | $14.16 | 127,100 | — | — |
| 2004-03-17 | $10.84 | $14.09 | 404,200 | — | — |
| 2004-03-16 | $10.64 | $13.83 | 260,600 | — | — |
| 2004-03-15 | $10.50 | $13.64 | 250,500 | — | — |
| 2004-03-12 | $10.85 | $14.10 | 431,900 | — | — |
| 2004-03-11 | $10.43 | $13.55 | 270,600 | — | — |
| 2004-03-10 | $10.72 | $13.93 | 546,100 | — | — |
| 2004-03-09 | $10.85 | $14.10 | 441,900 | — | — |
| 2004-03-08 | $10.53 | $13.68 | 377,500 | — | — |
| 2004-03-05 | $10.61 | $13.79 | 490,100 | — | — |
| 2004-03-04 | $10.95 | $14.23 | 474,200 | — | — |
| 2004-03-03 | $11.01 | $14.31 | 717,100 | — | — |
| 2004-03-02 | $11.06 | $14.37 | 1,114,400 | — | — |
| 2004-03-01 | $10.74 | $13.96 | 480,100 | — | — |
| 2004-02-27 | $10.38 | $13.49 | 236,300 | — | — |
| 2004-02-26 | $10.00 | $13.00 | 172,600 | — | — |
| 2004-02-25 | $9.99 | $12.98 | 420,800 | — | — |
| 2004-02-24 | $9.96 | $12.94 | 436,100 | — | — |
| 2004-02-23 | $9.98 | $12.97 | 438,600 | — | — |
| 2004-02-20 | $9.62 | $12.50 | 203,000 | — | — |
| 2004-02-19 | $9.56 | $12.42 | 276,400 | — | — |
| 2004-02-18 | $9.42 | $12.24 | 195,400 | — | — |
| 2004-02-17 | $9.66 | $12.55 | 384,600 | — | — |
| 2004-02-13 | $9.32 | $12.11 | 239,400 | — | — |
| 2004-02-12 | $9.52 | $12.37 | 275,500 | — | — |
| 2004-02-11 | $9.68 | $12.58 | 513,700 | — | — |
| 2004-02-10 | $9.33 | $12.12 | 483,900 | — | — |
| 2004-02-09 | $9.86 | $12.81 | 203,900 | — | — |
| 2004-02-06 | $9.74 | $12.66 | 779,300 | — | — |
| 2004-02-05 | $9.32 | $12.11 | 294,700 | — | — |
| 2004-02-04 | $9.65 | $12.54 | 374,000 | — | — |
| 2004-02-03 | $9.64 | $12.53 | 605,200 | — | — |
| 2004-02-02 | $9.81 | $12.75 | 267,100 | — | — |
| 2004-01-30 | $10.05 | $13.06 | 467,800 | — | — |
| 2004-01-29 | $10.00 | $13.00 | 630,800 | — | — |
| 2004-01-28 | $10.24 | $13.31 | 624,100 | — | — |
| 2004-01-27 | $10.25 | $13.32 | 563,600 | — | — |
| 2004-01-26 | $10.28 | $13.36 | 847,200 | — | — |
| 2004-01-23 | $10.43 | $13.55 | 179,000 | — | — |
| 2004-01-22 | $10.49 | $13.63 | 356,900 | — | — |
| 2004-01-21 | $10.46 | $13.59 | 526,900 | — | — |
| 2004-01-20 | $11.05 | $14.36 | 402,900 | — | — |
| 2004-01-16 | $10.84 | $14.09 | 371,300 | — | — |
| 2004-01-15 | $10.55 | $13.71 | 355,400 | — | — |
| 2004-01-14 | $10.87 | $14.13 | 243,100 | — | — |
| 2004-01-13 | $10.85 | $14.10 | 211,400 | — | — |
| 2004-01-12 | $10.81 | $14.05 | 609,300 | — | — |
| 2004-01-09 | $11.05 | $14.36 | 2,262,500 | — | — |
| 2004-01-08 | $9.85 | $12.80 | 704,200 | — | — |
| 2004-01-07 | $10.10 | $13.13 | 871,900 | — | — |
| 2004-01-06 | $10.43 | $13.55 | 926,400 | — | — |
| 2004-01-05 | $9.40 | $12.22 | 302,200 | — | — |
| 2004-01-02 | $8.88 | $11.54 | 126,400 | — | — |