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
- 1995-11-14 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 | $10.51 | $13.38 | 542,200 | — | — |
| 2004-12-30 | $10.39 | $13.22 | 310,000 | — | — |
| 2004-12-29 | $10.37 | $13.19 | 415,600 | — | — |
| 2004-12-28 | $10.45 | $13.30 | 305,000 | — | — |
| 2004-12-27 | $10.54 | $13.41 | 342,600 | — | — |
| 2004-12-23 | $10.51 | $13.38 | 262,400 | — | — |
| 2004-12-22 | $10.41 | $13.22 | 143,000 | — | — |
| 2004-12-21 | $10.48 | $13.31 | 279,600 | — | — |
| 2004-12-20 | $10.58 | $13.44 | 418,400 | — | — |
| 2004-12-17 | $10.59 | $13.46 | 525,400 | — | — |
| 2004-12-16 | $10.38 | $13.18 | 1,246,600 | — | — |
| 2004-12-15 | $10.18 | $12.93 | 1,987,800 | — | — |
| 2004-12-14 | $9.68 | $12.29 | 1,493,400 | — | — |
| 2004-12-13 | $10.03 | $12.74 | 708,000 | — | — |
| 2004-12-10 | $10.08 | $12.80 | 1,038,200 | — | — |
| 2004-12-09 | $10.22 | $12.98 | 2,844,000 | — | — |
| 2004-12-08 | $11.00 | $13.98 | 173,000 | — | — |
| 2004-12-07 | $11.19 | $14.22 | 310,200 | — | — |
| 2004-12-06 | $11.26 | $14.30 | 713,400 | — | — |
| 2004-12-03 | $11.30 | $14.35 | 850,000 | — | — |
| 2004-12-02 | $11.67 | $14.82 | 654,200 | — | — |
| 2004-12-01 | $11.37 | $14.44 | 1,000,400 | — | — |
| 2004-11-30 | $11.09 | $14.09 | 161,200 | — | — |
| 2004-11-29 | $11.12 | $14.12 | 361,800 | — | — |
| 2004-11-26 | $11.07 | $14.07 | 120,200 | — | — |
| 2004-11-24 | $11.23 | $14.26 | 649,200 | — | — |
| 2004-11-23 | $11.22 | $14.25 | 322,000 | — | — |
| 2004-11-22 | $10.93 | $13.89 | 229,600 | — | — |
| 2004-11-19 | $10.85 | $13.79 | 941,600 | — | — |
| 2004-11-18 | $10.65 | $13.53 | 368,600 | — | — |
| 2004-11-17 | $10.85 | $13.79 | 284,400 | — | — |
| 2004-11-16 | $10.53 | $13.37 | 133,000 | — | — |
| 2004-11-15 | $10.55 | $13.41 | 95,600 | — | — |
| 2004-11-12 | $10.63 | $13.50 | 197,800 | — | — |
| 2004-11-11 | $10.53 | $13.37 | 136,000 | — | — |
| 2004-11-10 | $10.47 | $13.30 | 272,200 | — | — |
| 2004-11-09 | $10.49 | $13.33 | 255,600 | — | — |
| 2004-11-08 | $10.58 | $13.44 | 724,200 | — | — |
| 2004-11-05 | $10.22 | $12.98 | 352,000 | — | — |
| 2004-11-04 | $10.21 | $12.97 | 235,800 | — | — |
| 2004-11-03 | $10.32 | $13.11 | 493,800 | — | — |
| 2004-11-02 | $10.01 | $12.72 | 608,000 | — | — |
| 2004-11-01 | $9.65 | $12.26 | 372,200 | — | — |
| 2004-10-29 | $9.54 | $12.12 | 168,600 | — | — |
| 2004-10-28 | $9.52 | $12.10 | 129,800 | — | — |
| 2004-10-27 | $9.40 | $11.94 | 246,000 | — | — |
| 2004-10-26 | $9.30 | $11.82 | 396,600 | — | — |
| 2004-10-25 | $9.45 | $12.01 | 250,200 | — | — |
| 2004-10-22 | $9.66 | $12.28 | 587,600 | — | — |
| 2004-10-21 | $9.51 | $12.08 | 707,600 | — | — |
| 2004-10-20 | $9.57 | $12.16 | 508,600 | — | — |
| 2004-10-19 | $9.83 | $12.49 | 1,073,800 | — | — |
| 2004-10-18 | $9.52 | $12.09 | 291,600 | — | — |
| 2004-10-15 | $9.49 | $12.06 | 344,200 | — | — |
| 2004-10-14 | $9.27 | $11.77 | 472,000 | — | — |
| 2004-10-13 | $9.45 | $12.01 | 672,800 | — | — |
| 2004-10-12 | $9.35 | $11.88 | 519,800 | — | — |
| 2004-10-11 | $9.45 | $12.01 | 374,800 | — | — |
| 2004-10-08 | $9.30 | $11.82 | 1,000,000 | — | — |
| 2004-10-07 | $9.28 | $11.79 | 1,131,600 | — | — |
| 2004-10-06 | $9.23 | $11.72 | 1,159,000 | — | — |
| 2004-10-05 | $9.50 | $12.07 | 585,400 | — | — |
| 2004-10-04 | $9.40 | $11.94 | 1,202,200 | — | — |
| 2004-10-01 | $9.15 | $11.63 | 843,400 | — | — |
| 2004-09-30 | $8.85 | $11.24 | 890,800 | — | — |
| 2004-09-29 | $8.72 | $11.07 | 394,600 | — | — |
| 2004-09-28 | $8.80 | $11.18 | 266,200 | — | — |
| 2004-09-27 | $8.88 | $11.28 | 634,800 | — | — |
| 2004-09-24 | $8.99 | $11.42 | 580,200 | — | — |
| 2004-09-23 | $8.90 | $11.31 | 667,400 | — | — |
| 2004-09-22 | $9.16 | $11.64 | 717,600 | — | — |
| 2004-09-21 | $9.28 | $11.79 | 906,800 | — | — |
| 2004-09-20 | $9.17 | $11.65 | 1,297,400 | — | — |
| 2004-09-17 | $9.12 | $11.58 | 343,800 | — | — |
| 2004-09-16 | $9.07 | $11.53 | 497,000 | — | — |
| 2004-09-15 | $8.88 | $11.28 | 51,800 | — | — |
| 2004-09-14 | $8.95 | $11.37 | 216,800 | — | — |
| 2004-09-13 | $8.85 | $11.24 | 150,000 | — | — |
| 2004-09-10 | $8.69 | $11.04 | 44,800 | — | — |
| 2004-09-09 | $8.68 | $11.03 | 129,400 | — | — |
| 2004-09-08 | $8.81 | $11.20 | 108,600 | — | — |
| 2004-09-07 | $8.88 | $11.28 | 281,400 | — | — |
| 2004-09-03 | $8.79 | $11.17 | 173,000 | — | — |
| 2004-09-02 | $8.79 | $11.17 | 233,000 | — | — |
| 2004-09-01 | $8.49 | $10.79 | 259,200 | — | — |
| 2004-08-31 | $8.13 | $10.33 | 144,600 | — | — |
| 2004-08-30 | $7.98 | $10.14 | 94,000 | — | — |
| 2004-08-27 | $7.93 | $10.07 | 166,400 | — | — |
| 2004-08-26 | $7.91 | $10.05 | 96,000 | — | — |
| 2004-08-25 | $7.95 | $10.10 | 231,200 | — | — |
| 2004-08-24 | $7.98 | $10.13 | 250,400 | — | — |
| 2004-08-23 | $7.97 | $10.12 | 190,800 | — | — |
| 2004-08-20 | $8.44 | $10.61 | 113,000 | — | — |
| 2004-08-19 | $8.42 | $10.59 | 465,600 | — | — |
| 2004-08-18 | $8.25 | $10.38 | 284,200 | — | — |
| 2004-08-17 | $8.19 | $10.30 | 180,000 | — | — |
| 2004-08-16 | $8.19 | $10.30 | 235,000 | — | — |
| 2004-08-13 | $8.20 | $10.31 | 203,600 | — | — |
| 2004-08-12 | $8.16 | $10.26 | 67,800 | — | — |
| 2004-08-11 | $8.20 | $10.31 | 183,800 | — | — |
| 2004-08-10 | $8.16 | $10.26 | 169,200 | — | — |
| 2004-08-09 | $8.20 | $10.31 | 239,800 | — | — |
| 2004-08-06 | $8.13 | $10.22 | 235,400 | — | — |
| 2004-08-05 | $8.18 | $10.29 | 158,600 | — | — |
| 2004-08-04 | $8.30 | $10.44 | 150,600 | — | — |
| 2004-08-03 | $8.35 | $10.50 | 330,800 | — | — |
| 2004-08-02 | $8.32 | $10.46 | 496,000 | — | — |
| 2004-07-30 | $8.51 | $10.70 | 217,800 | — | — |
| 2004-07-29 | $8.52 | $10.72 | 187,800 | — | — |
| 2004-07-28 | $8.39 | $10.55 | 2,065,800 | — | — |
| 2004-07-27 | $8.21 | $10.33 | 577,800 | — | — |
| 2004-07-26 | $8.30 | $10.44 | 293,000 | — | — |
| 2004-07-23 | $8.40 | $10.56 | 294,600 | — | — |
| 2004-07-22 | $8.40 | $10.57 | 385,600 | — | — |
| 2004-07-21 | $8.58 | $10.79 | 779,600 | — | — |
| 2004-07-20 | $8.71 | $10.95 | 670,600 | — | — |
| 2004-07-19 | $8.58 | $10.79 | 626,800 | — | — |
| 2004-07-16 | $8.58 | $10.79 | 422,000 | — | — |
| 2004-07-15 | $8.18 | $10.28 | 280,800 | — | — |
| 2004-07-14 | $8.20 | $10.31 | 372,800 | — | — |
| 2004-07-13 | $8.25 | $10.38 | 326,400 | — | — |
| 2004-07-12 | $8.41 | $10.58 | 485,200 | — | — |
| 2004-07-09 | $8.47 | $10.65 | 426,600 | — | — |
| 2004-07-08 | $8.50 | $10.69 | 322,400 | — | — |
| 2004-07-07 | $8.68 | $10.91 | 588,800 | — | — |
| 2004-07-06 | $8.51 | $10.70 | 1,208,200 | — | — |
| 2004-07-02 | $8.27 | $10.40 | 669,800 | — | — |
| 2004-07-01 | $7.93 | $9.97 | 616,200 | — | — |
| 2004-06-30 | $7.78 | $9.78 | 850,800 | — | — |
| 2004-06-29 | $7.69 | $9.67 | 159,000 | — | — |
| 2004-06-28 | $7.66 | $9.63 | 252,000 | — | — |
| 2004-06-25 | $7.78 | $9.78 | 741,000 | — | — |
| 2004-06-24 | $7.60 | $9.55 | 575,600 | — | — |
| 2004-06-23 | $7.68 | $9.66 | 1,497,000 | — | — |
| 2004-06-22 | $7.16 | $9.01 | 484,800 | — | — |
| 2004-06-21 | $7.10 | $8.93 | 516,200 | — | — |
| 2004-06-18 | $7.09 | $8.91 | 512,000 | — | — |
| 2004-06-17 | $7.16 | $9.00 | 328,200 | — | — |
| 2004-06-16 | $7.28 | $9.15 | 232,000 | — | — |
| 2004-06-15 | $7.30 | $9.18 | 435,400 | — | — |
| 2004-06-14 | $7.07 | $8.89 | 447,200 | — | — |
| 2004-06-10 | $7.33 | $9.22 | 321,000 | — | — |
| 2004-06-09 | $7.35 | $9.25 | 562,600 | — | — |
| 2004-06-08 | $7.56 | $9.51 | 570,200 | — | — |
| 2004-06-07 | $7.47 | $9.39 | 1,020,200 | — | — |
| 2004-06-04 | $7.30 | $9.18 | 1,014,600 | — | — |
| 2004-06-03 | $7.31 | $9.19 | 2,042,800 | — | — |
| 2004-06-02 | $7.73 | $9.61 | 1,394,800 | — | — |
| 2004-06-01 | $8.02 | $9.97 | 702,400 | — | — |
| 2004-05-28 | $8.08 | $10.05 | 785,200 | — | — |
| 2004-05-27 | $8.09 | $10.06 | 1,031,200 | — | — |
| 2004-05-26 | $8.01 | $9.96 | 830,000 | — | — |
| 2004-05-25 | $8.18 | $10.18 | 1,161,600 | — | — |
| 2004-05-24 | $8.43 | $10.49 | 401,200 | — | — |
| 2004-05-21 | $8.48 | $10.54 | 427,200 | — | — |
| 2004-05-20 | $8.44 | $10.49 | 1,082,200 | — | — |
| 2004-05-19 | $8.60 | $10.70 | 1,863,400 | — | — |
| 2004-05-18 | $7.82 | $9.72 | 1,047,800 | — | — |
| 2004-05-17 | $7.58 | $9.42 | 844,600 | — | — |
| 2004-05-14 | $8.19 | $10.18 | 167,400 | — | — |
| 2004-05-13 | $8.26 | $10.27 | 204,800 | — | — |
| 2004-05-12 | $8.18 | $10.17 | 332,400 | — | — |
| 2004-05-11 | $8.20 | $10.20 | 686,000 | — | — |
| 2004-05-10 | $7.79 | $9.69 | 1,162,800 | — | — |
| 2004-05-07 | $8.33 | $10.36 | 931,600 | — | — |
| 2004-05-06 | $8.63 | $10.73 | 740,400 | — | — |
| 2004-05-05 | $9.18 | $11.42 | 888,800 | — | — |
| 2004-05-04 | $9.58 | $11.91 | 435,000 | — | — |
| 2004-05-03 | $9.20 | $11.45 | 776,000 | — | — |
| 2004-04-30 | $9.05 | $11.26 | 612,800 | — | — |
| 2004-04-29 | $9.25 | $11.51 | 830,400 | — | — |
| 2004-04-28 | $9.58 | $11.92 | 445,400 | — | — |
| 2004-04-27 | $9.85 | $12.25 | 262,800 | — | — |
| 2004-04-26 | $9.96 | $12.38 | 333,600 | — | — |
| 2004-04-23 | $9.83 | $12.22 | 242,400 | — | — |
| 2004-04-22 | $9.65 | $12.00 | 290,600 | — | — |
| 2004-04-21 | $9.67 | $12.02 | 181,600 | — | — |
| 2004-04-20 | $9.80 | $12.19 | 463,600 | — | — |
| 2004-04-19 | $9.41 | $11.71 | 218,600 | — | — |
| 2004-04-16 | $9.48 | $11.79 | 225,400 | — | — |
| 2004-04-15 | $9.24 | $11.50 | 163,400 | — | — |
| 2004-04-14 | $9.35 | $11.63 | 296,800 | — | — |
| 2004-04-13 | $9.40 | $11.69 | 1,036,200 | — | — |
| 2004-04-12 | $9.25 | $11.51 | 437,800 | — | — |
| 2004-04-08 | $9.27 | $11.53 | 451,000 | — | — |
| 2004-04-07 | $9.33 | $11.60 | 1,199,600 | — | — |
| 2004-04-06 | $9.18 | $11.41 | 805,400 | — | — |
| 2004-04-05 | $8.86 | $11.02 | 394,200 | — | — |
| 2004-04-02 | $8.77 | $10.91 | 298,000 | — | — |
| 2004-04-01 | $8.62 | $10.72 | 865,600 | — | — |
| 2004-03-31 | $8.43 | $10.48 | 791,600 | — | — |
| 2004-03-30 | $8.18 | $10.17 | 501,200 | — | — |
| 2004-03-29 | $7.88 | $9.80 | 695,000 | — | — |
| 2004-03-26 | $7.75 | $9.64 | 340,800 | — | — |
| 2004-03-25 | $8.18 | $10.17 | 810,000 | — | — |
| 2004-03-24 | $7.87 | $9.78 | 279,200 | — | — |
| 2004-03-23 | $7.85 | $9.77 | 472,200 | — | — |
| 2004-03-22 | $7.68 | $9.55 | 282,000 | — | — |
| 2004-03-19 | $8.04 | $10.00 | 285,800 | — | — |
| 2004-03-18 | $8.15 | $10.13 | 218,200 | — | — |
| 2004-03-17 | $8.16 | $10.15 | 276,800 | — | — |
| 2004-03-16 | $7.67 | $9.54 | 314,600 | — | — |
| 2004-03-15 | $7.57 | $9.41 | 377,400 | — | — |
| 2004-03-12 | $7.99 | $9.93 | 594,400 | — | — |
| 2004-03-11 | $7.73 | $9.61 | 843,200 | — | — |
| 2004-03-10 | $8.18 | $10.17 | 189,600 | — | — |
| 2004-03-09 | $8.25 | $10.26 | 319,600 | — | — |
| 2004-03-08 | $8.10 | $10.07 | 780,800 | — | — |
| 2004-03-05 | $8.65 | $10.76 | 277,400 | — | — |
| 2004-03-04 | $8.63 | $10.73 | 254,800 | — | — |
| 2004-03-03 | $8.69 | $10.81 | 235,800 | — | — |
| 2004-03-02 | $8.81 | $10.95 | 118,400 | — | — |
| 2004-03-01 | $8.85 | $11.01 | 243,600 | — | — |
| 2004-02-27 | $8.61 | $10.71 | 378,000 | — | — |
| 2004-02-26 | $8.78 | $10.92 | 461,400 | — | — |
| 2004-02-25 | $8.86 | $11.02 | 98,600 | — | — |
| 2004-02-24 | $8.79 | $10.93 | 211,800 | — | — |
| 2004-02-23 | $8.99 | $11.18 | 124,000 | — | — |
| 2004-02-20 | $9.07 | $11.28 | 121,600 | — | — |
| 2004-02-19 | $9.13 | $11.35 | 155,400 | — | — |
| 2004-02-18 | $9.10 | $11.31 | 110,400 | — | — |
| 2004-02-17 | $9.02 | $11.22 | 331,800 | — | — |
| 2004-02-13 | $8.97 | $11.15 | 145,000 | — | — |
| 2004-02-12 | $9.13 | $11.36 | 506,000 | — | — |
| 2004-02-11 | $9.20 | $11.45 | 239,200 | — | — |
| 2004-02-10 | $9.11 | $11.33 | 675,400 | — | — |
| 2004-02-09 | $9.02 | $11.22 | 272,600 | — | — |
| 2004-02-06 | $8.70 | $10.82 | 240,600 | — | — |
| 2004-02-05 | $8.57 | $10.66 | 327,000 | — | — |
| 2004-02-04 | $8.60 | $10.69 | 536,800 | — | — |
| 2004-02-03 | $8.73 | $10.85 | 405,400 | — | — |
| 2004-02-02 | $8.93 | $11.11 | 397,600 | — | — |
| 2004-01-30 | $8.91 | $11.08 | 321,600 | — | — |
| 2004-01-29 | $8.99 | $11.18 | 673,800 | — | — |
| 2004-01-28 | $9.01 | $11.21 | 366,200 | — | — |
| 2004-01-27 | $9.37 | $11.66 | 539,600 | — | — |
| 2004-01-26 | $9.46 | $11.76 | 175,800 | — | — |
| 2004-01-23 | $9.49 | $11.80 | 239,600 | — | — |
| 2004-01-22 | $9.53 | $11.85 | 261,600 | — | — |
| 2004-01-21 | $9.73 | $12.10 | 703,800 | — | — |
| 2004-01-20 | $9.61 | $11.95 | 636,200 | — | — |
| 2004-01-16 | $9.07 | $11.28 | 157,400 | — | — |
| 2004-01-15 | $8.92 | $11.09 | 307,200 | — | — |
| 2004-01-14 | $9.00 | $11.20 | 126,800 | — | — |
| 2004-01-13 | $8.96 | $11.15 | 288,400 | — | — |
| 2004-01-12 | $8.89 | $11.05 | 473,200 | — | — |
| 2004-01-09 | $9.18 | $11.41 | 343,000 | — | — |
| 2004-01-08 | $9.23 | $11.48 | 609,200 | — | — |
| 2004-01-07 | $8.82 | $10.97 | 500,800 | — | — |
| 2004-01-06 | $9.26 | $11.51 | 616,200 | — | — |
| 2004-01-05 | $9.23 | $11.48 | 712,400 | — | — |
| 2004-01-02 | $8.56 | $10.65 | 422,400 | — | — |