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
- 1983-04-14 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 | $9.97 | $13.08 | 176,600 | — | — |
| 2004-12-30 | $10.08 | $13.22 | 122,900 | — | — |
| 2004-12-29 | $10.20 | $13.38 | 86,200 | — | — |
| 2004-12-28 | $10.27 | $13.47 | 86,800 | — | — |
| 2004-12-27 | $10.24 | $13.43 | 130,700 | — | — |
| 2004-12-23 | $10.31 | $13.52 | 118,300 | — | — |
| 2004-12-22 | $10.38 | $13.62 | 287,300 | — | — |
| 2004-12-21 | $10.59 | $13.89 | 722,100 | — | — |
| 2004-12-20 | $9.70 | $12.72 | 297,100 | — | — |
| 2004-12-17 | $9.52 | $12.49 | 575,500 | — | — |
| 2004-12-16 | $9.54 | $12.51 | 92,200 | — | — |
| 2004-12-15 | $9.85 | $12.92 | 177,500 | — | — |
| 2004-12-14 | $9.90 | $12.99 | 91,900 | — | — |
| 2004-12-13 | $9.79 | $12.84 | 136,400 | — | — |
| 2004-12-10 | $9.46 | $12.41 | 160,900 | — | — |
| 2004-12-09 | $9.33 | $12.24 | 137,700 | — | — |
| 2004-12-08 | $9.45 | $12.40 | 145,200 | — | — |
| 2004-12-07 | $9.47 | $12.42 | 136,100 | — | — |
| 2004-12-06 | $9.86 | $12.93 | 62,400 | — | — |
| 2004-12-03 | $9.87 | $12.95 | 99,800 | — | — |
| 2004-12-02 | $10.03 | $13.16 | 117,700 | — | — |
| 2004-12-01 | $9.96 | $13.06 | 213,400 | — | — |
| 2004-11-30 | $9.90 | $12.99 | 122,000 | — | — |
| 2004-11-29 | $10.00 | $13.12 | 124,500 | — | — |
| 2004-11-26 | $9.90 | $12.99 | 51,100 | — | — |
| 2004-11-24 | $9.94 | $13.04 | 149,300 | — | — |
| 2004-11-23 | $9.96 | $13.06 | 137,600 | — | — |
| 2004-11-22 | $9.96 | $13.06 | 155,100 | — | — |
| 2004-11-19 | $9.83 | $12.89 | 169,600 | — | — |
| 2004-11-18 | $9.97 | $13.08 | 127,200 | — | — |
| 2004-11-17 | $9.90 | $12.99 | 119,100 | — | — |
| 2004-11-16 | $9.52 | $12.49 | 109,300 | — | — |
| 2004-11-15 | $9.68 | $12.70 | 292,800 | — | — |
| 2004-11-12 | $9.20 | $12.07 | 108,200 | — | — |
| 2004-11-11 | $9.12 | $11.96 | 200,200 | — | — |
| 2004-11-10 | $8.98 | $11.78 | 70,500 | — | — |
| 2004-11-09 | $9.05 | $11.87 | 111,900 | — | — |
| 2004-11-08 | $8.95 | $11.74 | 194,100 | — | — |
| 2004-11-05 | $8.76 | $11.49 | 144,400 | — | — |
| 2004-11-04 | $9.00 | $11.81 | 121,000 | — | — |
| 2004-11-03 | $8.79 | $11.53 | 171,100 | — | — |
| 2004-11-02 | $8.68 | $11.39 | 155,400 | — | — |
| 2004-11-01 | $9.00 | $11.81 | 138,700 | — | — |
| 2004-10-29 | $8.69 | $11.40 | 179,700 | — | — |
| 2004-10-28 | $8.15 | $10.69 | 366,500 | — | — |
| 2004-10-27 | $9.00 | $11.81 | 213,300 | — | — |
| 2004-10-26 | $8.34 | $10.94 | 139,000 | — | — |
| 2004-10-25 | $8.07 | $10.59 | 162,800 | — | — |
| 2004-10-22 | $7.67 | $10.06 | 69,800 | — | — |
| 2004-10-21 | $8.26 | $10.83 | 62,000 | — | — |
| 2004-10-20 | $8.17 | $10.72 | 68,500 | — | — |
| 2004-10-19 | $7.91 | $10.38 | 57,900 | — | — |
| 2004-10-18 | $8.05 | $10.56 | 66,200 | — | — |
| 2004-10-15 | $8.12 | $10.65 | 89,200 | — | — |
| 2004-10-14 | $7.42 | $9.73 | 72,800 | — | — |
| 2004-10-13 | $7.70 | $10.10 | 68,600 | — | — |
| 2004-10-12 | $7.93 | $10.40 | 67,700 | — | — |
| 2004-10-11 | $7.63 | $10.01 | 54,700 | — | — |
| 2004-10-08 | $7.55 | $9.90 | 100,200 | — | — |
| 2004-10-07 | $8.03 | $10.53 | 61,400 | — | — |
| 2004-10-06 | $8.50 | $11.15 | 112,700 | — | — |
| 2004-10-05 | $8.34 | $10.94 | 148,600 | — | — |
| 2004-10-04 | $8.36 | $10.97 | 119,400 | — | — |
| 2004-10-01 | $8.20 | $10.76 | 197,600 | — | — |
| 2004-09-30 | $8.02 | $10.52 | 93,300 | — | — |
| 2004-09-29 | $7.99 | $10.48 | 70,200 | — | — |
| 2004-09-28 | $7.61 | $9.98 | 56,200 | — | — |
| 2004-09-27 | $7.72 | $10.13 | 141,100 | — | — |
| 2004-09-24 | $7.88 | $10.34 | 50,500 | — | — |
| 2004-09-23 | $7.99 | $10.48 | 60,400 | — | — |
| 2004-09-22 | $7.72 | $10.13 | 132,300 | — | — |
| 2004-09-21 | $8.00 | $10.49 | 511,400 | — | — |
| 2004-09-20 | $7.93 | $10.40 | 85,200 | — | — |
| 2004-09-17 | $8.00 | $10.49 | 177,500 | — | — |
| 2004-09-16 | $8.30 | $10.89 | 171,000 | — | — |
| 2004-09-15 | $7.81 | $10.24 | 85,300 | — | — |
| 2004-09-14 | $8.01 | $10.51 | 76,100 | — | — |
| 2004-09-13 | $8.27 | $10.85 | 104,200 | — | — |
| 2004-09-10 | $8.07 | $10.59 | 142,100 | — | — |
| 2004-09-09 | $8.06 | $10.57 | 149,700 | — | — |
| 2004-09-08 | $7.67 | $10.06 | 126,600 | — | — |
| 2004-09-07 | $8.05 | $10.56 | 102,200 | — | — |
| 2004-09-03 | $7.72 | $10.13 | 60,300 | — | — |
| 2004-09-02 | $7.56 | $9.92 | 86,500 | — | — |
| 2004-09-01 | $7.44 | $9.76 | 190,900 | — | — |
| 2004-08-31 | $7.14 | $9.37 | 131,400 | — | — |
| 2004-08-30 | $6.96 | $9.13 | 210,800 | — | — |
| 2004-08-27 | $7.29 | $9.56 | 1,163,500 | — | — |
| 2004-08-26 | $7.01 | $9.20 | 92,900 | — | — |
| 2004-08-25 | $7.22 | $9.47 | 113,600 | — | — |
| 2004-08-24 | $7.30 | $9.58 | 52,500 | — | — |
| 2004-08-23 | $7.23 | $9.48 | 62,100 | — | — |
| 2004-08-20 | $7.40 | $9.71 | 152,600 | — | — |
| 2004-08-19 | $7.25 | $9.51 | 107,700 | — | — |
| 2004-08-18 | $7.49 | $9.82 | 76,900 | — | — |
| 2004-08-17 | $7.20 | $9.44 | 51,500 | — | — |
| 2004-08-16 | $7.50 | $9.84 | 78,300 | — | — |
| 2004-08-13 | $7.25 | $9.51 | 43,200 | — | — |
| 2004-08-12 | $7.37 | $9.67 | 84,900 | — | — |
| 2004-08-11 | $7.54 | $9.89 | 100,800 | — | — |
| 2004-08-10 | $7.47 | $9.80 | 97,500 | — | — |
| 2004-08-09 | $7.50 | $9.84 | 73,700 | — | — |
| 2004-08-06 | $7.50 | $9.84 | 219,100 | — | — |
| 2004-08-05 | $7.78 | $10.21 | 280,500 | — | — |
| 2004-08-04 | $7.96 | $10.44 | 221,800 | — | — |
| 2004-08-03 | $7.93 | $10.40 | 194,000 | — | — |
| 2004-08-02 | $8.28 | $10.86 | 150,100 | — | — |
| 2004-07-30 | $8.32 | $10.91 | 189,100 | — | — |
| 2004-07-29 | $7.99 | $10.48 | 216,300 | — | — |
| 2004-07-28 | $7.95 | $10.43 | 128,000 | — | — |
| 2004-07-27 | $8.23 | $10.80 | 528,600 | — | — |
| 2004-07-26 | $7.85 | $10.30 | 651,000 | — | — |
| 2004-07-23 | $7.51 | $9.85 | 127,900 | — | — |
| 2004-07-22 | $7.60 | $9.97 | 159,600 | — | — |
| 2004-07-21 | $7.91 | $10.38 | 248,900 | — | — |
| 2004-07-20 | $8.40 | $11.02 | 97,500 | — | — |
| 2004-07-19 | $7.86 | $10.31 | 67,200 | — | — |
| 2004-07-16 | $8.15 | $10.69 | 170,500 | — | — |
| 2004-07-15 | $7.55 | $9.90 | 86,000 | — | — |
| 2004-07-14 | $7.60 | $9.97 | 91,500 | — | — |
| 2004-07-13 | $7.76 | $10.18 | 72,800 | — | — |
| 2004-07-12 | $7.76 | $10.18 | 89,300 | — | — |
| 2004-07-09 | $7.87 | $10.32 | 155,000 | — | — |
| 2004-07-08 | $7.91 | $10.38 | 148,100 | — | — |
| 2004-07-07 | $8.26 | $10.83 | 72,400 | — | — |
| 2004-07-06 | $8.20 | $10.76 | 151,400 | — | — |
| 2004-07-02 | $8.76 | $11.49 | 121,800 | — | — |
| 2004-07-01 | $8.62 | $11.31 | 119,900 | — | — |
| 2004-06-30 | $8.76 | $11.49 | 195,700 | — | — |
| 2004-06-29 | $8.78 | $11.52 | 444,200 | — | — |
| 2004-06-28 | $8.36 | $10.97 | 252,300 | — | — |
| 2004-06-25 | $8.40 | $11.02 | 1,355,300 | — | — |
| 2004-06-24 | $8.35 | $10.95 | 1,144,300 | — | — |
| 2004-06-23 | $8.28 | $10.86 | 340,700 | — | — |
| 2004-06-22 | $8.21 | $10.77 | 112,000 | — | — |
| 2004-06-21 | $8.28 | $10.86 | 51,600 | — | — |
| 2004-06-18 | $8.28 | $10.86 | 246,700 | — | — |
| 2004-06-17 | $8.38 | $10.99 | 133,000 | — | — |
| 2004-06-16 | $8.35 | $10.95 | 122,800 | — | — |
| 2004-06-15 | $8.35 | $10.95 | 183,500 | — | — |
| 2004-06-14 | $7.98 | $10.47 | 174,300 | — | — |
| 2004-06-10 | $8.13 | $10.66 | 180,000 | — | — |
| 2004-06-09 | $8.00 | $10.49 | 108,300 | — | — |
| 2004-06-08 | $8.15 | $10.69 | 76,900 | — | — |
| 2004-06-07 | $7.94 | $10.41 | 101,600 | — | — |
| 2004-06-04 | $7.49 | $9.82 | 108,700 | — | — |
| 2004-06-03 | $7.27 | $9.54 | 84,600 | — | — |
| 2004-06-02 | $7.48 | $9.81 | 96,600 | — | — |
| 2004-06-01 | $7.35 | $9.64 | 253,000 | — | — |
| 2004-05-28 | $7.00 | $9.18 | 124,900 | — | — |
| 2004-05-27 | $6.79 | $8.91 | 93,300 | — | — |
| 2004-05-26 | $7.00 | $9.18 | 50,600 | — | — |
| 2004-05-25 | $7.04 | $9.23 | 178,200 | — | — |
| 2004-05-24 | $6.29 | $8.25 | 162,900 | — | — |
| 2004-05-21 | $6.19 | $8.12 | 132,200 | — | — |
| 2004-05-20 | $6.20 | $8.13 | 147,200 | — | — |
| 2004-05-19 | $5.98 | $7.84 | 107,100 | — | — |
| 2004-05-18 | $6.40 | $8.39 | 141,300 | — | — |
| 2004-05-17 | $6.32 | $8.29 | 196,000 | — | — |
| 2004-05-14 | $6.83 | $8.96 | 175,400 | — | — |
| 2004-05-13 | $7.14 | $9.37 | 185,500 | — | — |
| 2004-05-12 | $7.56 | $9.92 | 94,800 | — | — |
| 2004-05-11 | $7.50 | $9.84 | 157,600 | — | — |
| 2004-05-10 | $7.21 | $9.46 | 150,700 | — | — |
| 2004-05-07 | $8.07 | $10.59 | 122,300 | — | — |
| 2004-05-06 | $8.08 | $10.60 | 234,700 | — | — |
| 2004-05-05 | $8.42 | $11.04 | 393,900 | — | — |
| 2004-05-04 | $8.60 | $11.28 | 227,200 | — | — |
| 2004-05-03 | $8.46 | $11.10 | 95,500 | — | — |
| 2004-04-30 | $8.53 | $11.19 | 150,900 | — | — |
| 2004-04-29 | $8.35 | $10.95 | 199,800 | — | — |
| 2004-04-28 | $8.97 | $11.77 | 232,500 | — | — |
| 2004-04-27 | $9.25 | $12.13 | 489,800 | — | — |
| 2004-04-26 | $9.00 | $11.81 | 600,300 | — | — |
| 2004-04-23 | $9.30 | $12.20 | 292,500 | — | — |
| 2004-04-22 | $8.75 | $11.48 | 153,300 | — | — |
| 2004-04-21 | $8.52 | $11.18 | 194,900 | — | — |
| 2004-04-20 | $8.46 | $11.10 | 173,200 | — | — |
| 2004-04-19 | $8.27 | $10.85 | 138,400 | — | — |
| 2004-04-16 | $8.20 | $10.76 | 166,500 | — | — |
| 2004-04-15 | $8.30 | $10.89 | 102,600 | — | — |
| 2004-04-14 | $8.36 | $10.97 | 108,100 | — | — |
| 2004-04-13 | $8.29 | $10.87 | 111,200 | — | — |
| 2004-04-12 | $8.39 | $11.01 | 71,100 | — | — |
| 2004-04-08 | $8.03 | $10.53 | 78,200 | — | — |
| 2004-04-07 | $7.86 | $10.31 | 138,200 | — | — |
| 2004-04-06 | $8.00 | $10.49 | 95,800 | — | — |
| 2004-04-05 | $8.34 | $10.94 | 143,300 | — | — |
| 2004-04-02 | $8.30 | $10.89 | 173,400 | — | — |
| 2004-04-01 | $8.10 | $10.62 | 280,600 | — | — |
| 2004-03-31 | $7.95 | $10.43 | 206,800 | — | — |
| 2004-03-30 | $7.79 | $10.22 | 133,000 | — | — |
| 2004-03-29 | $7.63 | $10.01 | 145,500 | — | — |
| 2004-03-26 | $7.68 | $10.07 | 164,300 | — | — |
| 2004-03-25 | $7.65 | $10.03 | 94,200 | — | — |
| 2004-03-24 | $7.58 | $9.94 | 72,300 | — | — |
| 2004-03-23 | $7.64 | $10.02 | 95,000 | — | — |
| 2004-03-22 | $7.76 | $10.18 | 178,200 | — | — |
| 2004-03-19 | $8.00 | $10.49 | 405,700 | — | — |
| 2004-03-18 | $7.80 | $10.23 | 158,900 | — | — |
| 2004-03-17 | $8.05 | $10.56 | 85,200 | — | — |
| 2004-03-16 | $8.15 | $10.69 | 231,900 | — | — |
| 2004-03-15 | $7.71 | $10.11 | 226,900 | — | — |
| 2004-03-12 | $8.18 | $10.73 | 197,200 | — | — |
| 2004-03-11 | $7.95 | $10.43 | 178,100 | — | — |
| 2004-03-10 | $8.09 | $10.61 | 155,700 | — | — |
| 2004-03-09 | $8.48 | $11.12 | 477,400 | — | — |
| 2004-03-08 | $8.00 | $10.49 | 136,400 | — | — |
| 2004-03-05 | $8.02 | $10.52 | 291,300 | — | — |
| 2004-03-04 | $7.86 | $10.31 | 185,800 | — | — |
| 2004-03-03 | $7.50 | $9.84 | 156,900 | — | — |
| 2004-03-02 | $7.15 | $9.38 | 280,900 | — | — |
| 2004-03-01 | $7.56 | $9.92 | 228,000 | — | — |
| 2004-02-27 | $7.54 | $9.89 | 104,900 | — | — |
| 2004-02-26 | $7.37 | $9.67 | 423,900 | — | — |
| 2004-02-25 | $7.50 | $9.84 | 133,600 | — | — |
| 2004-02-24 | $7.32 | $9.60 | 100,700 | — | — |
| 2004-02-23 | $7.18 | $9.42 | 166,900 | — | — |
| 2004-02-20 | $7.36 | $9.65 | 121,900 | — | — |
| 2004-02-19 | $7.35 | $9.64 | 71,300 | — | — |
| 2004-02-18 | $7.39 | $9.69 | 129,400 | — | — |
| 2004-02-17 | $8.00 | $10.49 | 80,100 | — | — |
| 2004-02-13 | $7.30 | $9.58 | 96,800 | — | — |
| 2004-02-12 | $7.74 | $10.15 | 55,200 | — | — |
| 2004-02-11 | $8.05 | $10.56 | 64,800 | — | — |
| 2004-02-10 | $8.00 | $10.49 | 130,400 | — | — |
| 2004-02-09 | $8.05 | $10.56 | 152,200 | — | — |
| 2004-02-06 | $8.01 | $10.51 | 391,100 | — | — |
| 2004-02-05 | $7.67 | $10.06 | 175,400 | — | — |
| 2004-02-04 | $7.48 | $9.81 | 181,800 | — | — |
| 2004-02-03 | $7.77 | $10.19 | 161,400 | — | — |
| 2004-02-02 | $7.85 | $10.30 | 265,600 | — | — |
| 2004-01-30 | $7.64 | $10.02 | 169,400 | — | — |
| 2004-01-29 | $8.00 | $10.49 | 180,300 | — | — |
| 2004-01-28 | $7.55 | $9.90 | 1,506,300 | — | — |
| 2004-01-27 | $7.70 | $10.10 | 310,600 | — | — |
| 2004-01-26 | $8.00 | $10.49 | 284,800 | — | — |
| 2004-01-23 | $8.00 | $10.49 | 673,600 | — | — |
| 2004-01-22 | $7.68 | $10.07 | 222,400 | — | — |
| 2004-01-21 | $7.40 | $9.71 | 206,500 | — | — |
| 2004-01-20 | $7.69 | $10.09 | 411,400 | — | — |
| 2004-01-16 | $6.64 | $8.71 | 325,000 | — | — |
| 2004-01-15 | $6.98 | $9.16 | 200,300 | — | — |
| 2004-01-14 | $6.75 | $8.85 | 203,700 | — | — |
| 2004-01-13 | $6.64 | $8.71 | 92,500 | — | — |
| 2004-01-12 | $6.36 | $8.34 | 275,300 | — | — |
| 2004-01-09 | $6.16 | $8.08 | 144,400 | — | — |
| 2004-01-08 | $6.05 | $7.94 | 82,200 | — | — |
| 2004-01-07 | $6.00 | $7.87 | 128,900 | — | — |
| 2004-01-06 | $5.83 | $7.65 | 93,400 | — | — |
| 2004-01-05 | $6.14 | $8.05 | 97,500 | — | — |
| 2004-01-02 | $5.85 | $7.67 | 60,000 | — | — |