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
- 1980-03-17 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 | $8.36 | $21.15 | 151,900 | — | — |
| 2004-12-30 | $8.35 | $21.12 | 64,500 | — | — |
| 2004-12-29 | $8.29 | $20.97 | 67,800 | — | — |
| 2004-12-28 | $8.35 | $21.12 | 102,100 | — | — |
| 2004-12-27 | $8.21 | $20.77 | 100,300 | — | — |
| 2004-12-23 | $8.35 | $21.12 | 44,000 | — | — |
| 2004-12-22 | $8.24 | $20.84 | 79,400 | — | — |
| 2004-12-21 | $8.24 | $20.84 | 115,800 | — | — |
| 2004-12-20 | $8.03 | $20.31 | 139,500 | — | — |
| 2004-12-17 | $8.16 | $20.64 | 165,100 | — | — |
| 2004-12-16 | $8.01 | $20.26 | 119,500 | — | — |
| 2004-12-15 | $8.03 | $20.31 | 182,400 | — | — |
| 2004-12-14 | $7.80 | $19.73 | 166,700 | — | — |
| 2004-12-13 | $8.03 | $20.31 | 81,000 | — | — |
| 2004-12-10 | $7.83 | $19.81 | 71,500 | — | — |
| 2004-12-09 | $7.71 | $19.50 | 108,300 | — | — |
| 2004-12-08 | $7.87 | $19.91 | 82,500 | — | — |
| 2004-12-07 | $7.70 | $19.48 | 159,400 | — | — |
| 2004-12-06 | $7.69 | $19.45 | 139,900 | — | — |
| 2004-12-03 | $7.85 | $19.86 | 93,400 | — | — |
| 2004-12-02 | $7.87 | $19.91 | 120,600 | — | — |
| 2004-12-01 | $7.92 | $20.04 | 199,100 | — | — |
| 2004-11-30 | $7.84 | $19.83 | 100,800 | — | — |
| 2004-11-29 | $8.01 | $20.26 | 139,000 | — | — |
| 2004-11-26 | $8.00 | $20.24 | 72,000 | — | — |
| 2004-11-24 | $8.05 | $20.36 | 55,400 | — | — |
| 2004-11-23 | $8.13 | $20.57 | 138,900 | — | — |
| 2004-11-22 | $8.11 | $20.52 | 145,100 | — | — |
| 2004-11-19 | $8.06 | $20.39 | 119,400 | — | — |
| 2004-11-18 | $8.13 | $20.57 | 97,800 | — | — |
| 2004-11-17 | $8.14 | $20.59 | 127,200 | — | — |
| 2004-11-16 | $8.06 | $20.39 | 350,300 | — | — |
| 2004-11-15 | $8.18 | $20.69 | 169,100 | — | — |
| 2004-11-12 | $8.00 | $20.24 | 329,400 | — | — |
| 2004-11-11 | $8.10 | $20.49 | 283,100 | — | — |
| 2004-11-10 | $8.17 | $20.67 | 354,400 | — | — |
| 2004-11-09 | $8.20 | $20.74 | 499,900 | — | — |
| 2004-11-08 | $8.00 | $20.24 | 349,200 | — | — |
| 2004-11-05 | $8.11 | $20.52 | 217,300 | — | — |
| 2004-11-04 | $7.99 | $20.21 | 251,500 | — | — |
| 2004-11-03 | $8.16 | $20.64 | 342,600 | — | — |
| 2004-11-02 | $8.00 | $20.24 | 479,900 | — | — |
| 2004-11-01 | $8.21 | $20.77 | 238,200 | — | — |
| 2004-10-29 | $8.72 | $22.06 | 93,900 | — | — |
| 2004-10-28 | $8.74 | $22.11 | 554,300 | — | — |
| 2004-10-27 | $9.49 | $24.01 | 239,400 | — | — |
| 2004-10-26 | $9.53 | $24.11 | 133,800 | — | — |
| 2004-10-25 | $9.44 | $23.88 | 153,000 | — | — |
| 2004-10-22 | $9.47 | $23.96 | 95,800 | — | — |
| 2004-10-21 | $9.60 | $24.29 | 47,400 | — | — |
| 2004-10-20 | $9.59 | $24.26 | 36,300 | — | — |
| 2004-10-19 | $9.55 | $24.16 | 77,400 | — | — |
| 2004-10-18 | $9.44 | $23.88 | 132,400 | — | — |
| 2004-10-15 | $9.59 | $24.26 | 80,900 | — | — |
| 2004-10-14 | $9.50 | $24.03 | 52,200 | — | — |
| 2004-10-13 | $9.55 | $24.16 | 83,100 | — | — |
| 2004-10-12 | $9.56 | $24.18 | 65,800 | — | — |
| 2004-10-11 | $9.61 | $24.31 | 40,400 | — | — |
| 2004-10-08 | $9.55 | $24.16 | 74,600 | — | — |
| 2004-10-07 | $9.56 | $24.18 | 109,700 | — | — |
| 2004-10-06 | $9.89 | $25.02 | 218,000 | — | — |
| 2004-10-05 | $9.55 | $24.16 | 281,600 | — | — |
| 2004-10-04 | $9.23 | $23.35 | 149,800 | — | — |
| 2004-10-01 | $8.99 | $22.74 | 165,600 | — | — |
| 2004-09-30 | $8.84 | $22.36 | 84,400 | — | — |
| 2004-09-29 | $8.77 | $22.19 | 52,700 | — | — |
| 2004-09-28 | $8.66 | $21.91 | 57,200 | — | — |
| 2004-09-27 | $8.49 | $21.48 | 56,500 | — | — |
| 2004-09-24 | $8.35 | $21.12 | 57,800 | — | — |
| 2004-09-23 | $8.47 | $21.43 | 64,400 | — | — |
| 2004-09-22 | $8.42 | $21.30 | 166,900 | — | — |
| 2004-09-21 | $8.78 | $22.21 | 57,900 | — | — |
| 2004-09-20 | $8.72 | $22.06 | 62,900 | — | — |
| 2004-09-17 | $8.62 | $21.81 | 165,300 | — | — |
| 2004-09-16 | $8.89 | $22.49 | 127,700 | — | — |
| 2004-09-15 | $8.75 | $22.14 | 157,400 | — | — |
| 2004-09-14 | $8.68 | $21.96 | 292,600 | — | — |
| 2004-09-13 | $8.92 | $22.57 | 107,000 | — | — |
| 2004-09-10 | $9.01 | $22.79 | 101,800 | — | — |
| 2004-09-09 | $9.27 | $23.45 | 131,700 | — | — |
| 2004-09-08 | $9.22 | $23.32 | 65,400 | — | — |
| 2004-09-07 | $9.09 | $23.00 | 264,100 | — | — |
| 2004-09-03 | $9.05 | $22.89 | 31,200 | — | — |
| 2004-09-02 | $9.20 | $23.27 | 73,800 | — | — |
| 2004-09-01 | $9.03 | $22.84 | 69,600 | — | — |
| 2004-08-31 | $9.10 | $23.02 | 67,900 | — | — |
| 2004-08-30 | $8.99 | $22.74 | 51,600 | — | — |
| 2004-08-27 | $9.04 | $22.87 | 51,000 | — | — |
| 2004-08-26 | $9.09 | $23.00 | 60,700 | — | — |
| 2004-08-25 | $9.13 | $23.10 | 36,900 | — | — |
| 2004-08-24 | $9.03 | $22.84 | 45,300 | — | — |
| 2004-08-23 | $9.04 | $22.87 | 79,100 | — | — |
| 2004-08-20 | $9.10 | $23.02 | 100,300 | — | — |
| 2004-08-19 | $8.90 | $22.51 | 94,100 | — | — |
| 2004-08-18 | $8.94 | $22.62 | 114,000 | — | — |
| 2004-08-17 | $8.62 | $21.81 | 63,500 | — | — |
| 2004-08-16 | $8.66 | $21.91 | 63,600 | — | — |
| 2004-08-13 | $8.70 | $22.01 | 63,000 | — | — |
| 2004-08-12 | $8.50 | $21.50 | 181,200 | — | — |
| 2004-08-11 | $8.99 | $22.74 | 102,300 | — | — |
| 2004-08-10 | $8.99 | $22.74 | 85,200 | — | — |
| 2004-08-09 | $8.53 | $21.58 | 102,900 | — | — |
| 2004-08-06 | $8.70 | $22.01 | 114,200 | — | — |
| 2004-08-05 | $9.04 | $22.87 | 192,000 | — | — |
| 2004-08-04 | $9.21 | $23.30 | 138,400 | — | — |
| 2004-08-03 | $9.17 | $23.20 | 132,600 | — | — |
| 2004-08-02 | $9.25 | $23.40 | 196,600 | — | — |
| 2004-07-30 | $9.20 | $23.27 | 152,400 | — | — |
| 2004-07-29 | $9.21 | $23.30 | 260,800 | — | — |
| 2004-07-28 | $8.63 | $21.83 | 71,700 | — | — |
| 2004-07-27 | $8.60 | $21.76 | 129,400 | — | — |
| 2004-07-26 | $8.51 | $21.53 | 118,400 | — | — |
| 2004-07-23 | $8.51 | $21.53 | 133,000 | — | — |
| 2004-07-22 | $8.61 | $21.78 | 184,800 | — | — |
| 2004-07-21 | $8.53 | $21.58 | 191,900 | — | — |
| 2004-07-20 | $8.74 | $22.11 | 177,900 | — | — |
| 2004-07-19 | $8.49 | $21.48 | 285,200 | — | — |
| 2004-07-16 | $8.23 | $20.82 | 248,200 | — | — |
| 2004-07-15 | $7.97 | $20.16 | 215,200 | — | — |
| 2004-07-14 | $8.04 | $20.34 | 140,900 | — | — |
| 2004-07-13 | $8.17 | $20.67 | 169,300 | — | — |
| 2004-07-12 | $8.29 | $20.97 | 199,300 | — | — |
| 2004-07-09 | $8.42 | $21.30 | 221,200 | — | — |
| 2004-07-08 | $8.35 | $21.12 | 258,600 | — | — |
| 2004-07-07 | $8.89 | $22.49 | 95,700 | — | — |
| 2004-07-06 | $9.02 | $22.82 | 141,300 | — | — |
| 2004-07-02 | $9.21 | $23.30 | 196,700 | — | — |
| 2004-07-01 | $9.35 | $23.65 | 78,100 | — | — |
| 2004-06-30 | $9.46 | $23.93 | 163,500 | — | — |
| 2004-06-29 | $9.26 | $23.43 | 1,117,500 | — | — |
| 2004-06-28 | $9.82 | $24.84 | 285,100 | — | — |
| 2004-06-25 | $10.10 | $25.55 | 511,300 | — | — |
| 2004-06-24 | $8.69 | $21.98 | 215,800 | — | — |
| 2004-06-23 | $8.95 | $22.64 | 102,000 | — | — |
| 2004-06-22 | $8.85 | $22.39 | 133,500 | — | — |
| 2004-06-21 | $9.00 | $22.77 | 242,000 | — | — |
| 2004-06-18 | $8.85 | $22.39 | 247,200 | — | — |
| 2004-06-17 | $8.66 | $21.91 | 99,800 | — | — |
| 2004-06-16 | $8.49 | $21.48 | 110,600 | — | — |
| 2004-06-15 | $8.48 | $21.45 | 145,200 | — | — |
| 2004-06-14 | $8.21 | $20.77 | 219,500 | — | — |
| 2004-06-10 | $8.74 | $22.11 | 174,100 | — | — |
| 2004-06-09 | $8.63 | $21.83 | 100,000 | — | — |
| 2004-06-08 | $8.95 | $22.64 | 56,800 | — | — |
| 2004-06-07 | $8.99 | $22.74 | 114,900 | — | — |
| 2004-06-04 | $8.89 | $22.49 | 57,700 | — | — |
| 2004-06-03 | $8.86 | $22.41 | 90,200 | — | — |
| 2004-06-02 | $9.00 | $22.77 | 101,000 | — | — |
| 2004-06-01 | $9.01 | $22.79 | 82,900 | — | — |
| 2004-05-28 | $8.90 | $22.51 | 73,900 | — | — |
| 2004-05-27 | $9.03 | $22.84 | 136,500 | — | — |
| 2004-05-26 | $9.39 | $23.75 | 57,700 | — | — |
| 2004-05-25 | $9.26 | $23.43 | 116,400 | — | — |
| 2004-05-24 | $9.13 | $23.10 | 52,500 | — | — |
| 2004-05-21 | $9.16 | $23.17 | 59,100 | — | — |
| 2004-05-20 | $8.95 | $22.64 | 128,700 | — | — |
| 2004-05-19 | $8.81 | $22.29 | 139,100 | — | — |
| 2004-05-18 | $8.88 | $22.46 | 37,800 | — | — |
| 2004-05-17 | $8.84 | $22.36 | 87,400 | — | — |
| 2004-05-14 | $8.78 | $22.21 | 238,300 | — | — |
| 2004-05-13 | $8.92 | $22.57 | 106,400 | — | — |
| 2004-05-12 | $9.05 | $22.89 | 153,200 | — | — |
| 2004-05-11 | $8.76 | $22.16 | 219,800 | — | — |
| 2004-05-10 | $8.77 | $22.19 | 231,100 | — | — |
| 2004-05-07 | $9.04 | $22.87 | 94,400 | — | — |
| 2004-05-06 | $9.37 | $23.70 | 115,400 | — | — |
| 2004-05-05 | $9.52 | $24.08 | 119,300 | — | — |
| 2004-05-04 | $9.78 | $24.74 | 164,800 | — | — |
| 2004-05-03 | $9.52 | $24.08 | 246,300 | — | — |
| 2004-04-30 | $9.44 | $23.88 | 160,500 | — | — |
| 2004-04-29 | $9.45 | $23.91 | 181,900 | — | — |
| 2004-04-28 | $9.75 | $24.66 | 119,800 | — | — |
| 2004-04-27 | $9.82 | $24.84 | 115,300 | — | — |
| 2004-04-26 | $9.69 | $24.51 | 98,400 | — | — |
| 2004-04-23 | $9.70 | $24.54 | 255,200 | — | — |
| 2004-04-22 | $9.73 | $24.61 | 65,300 | — | — |
| 2004-04-21 | $9.59 | $24.26 | 93,800 | — | — |
| 2004-04-20 | $9.51 | $24.06 | 89,300 | — | — |
| 2004-04-19 | $9.74 | $24.64 | 47,700 | — | — |
| 2004-04-16 | $9.70 | $24.54 | 78,800 | — | — |
| 2004-04-15 | $9.73 | $24.61 | 215,900 | — | — |
| 2004-04-14 | $9.80 | $24.79 | 263,000 | — | — |
| 2004-04-13 | $9.52 | $24.08 | 230,900 | — | — |
| 2004-04-12 | $9.64 | $24.39 | 152,100 | — | — |
| 2004-04-08 | $9.83 | $24.87 | 107,400 | — | — |
| 2004-04-07 | $9.67 | $24.46 | 146,500 | — | — |
| 2004-04-06 | $9.78 | $24.74 | 169,200 | — | — |
| 2004-04-05 | $9.90 | $25.04 | 122,600 | — | — |
| 2004-04-02 | $9.78 | $24.74 | 191,700 | — | — |
| 2004-04-01 | $9.82 | $24.84 | 90,600 | — | — |
| 2004-03-31 | $9.71 | $24.56 | 134,900 | — | — |
| 2004-03-30 | $9.77 | $24.72 | 160,700 | — | — |
| 2004-03-29 | $9.68 | $24.49 | 140,200 | — | — |
| 2004-03-26 | $9.45 | $23.91 | 121,800 | — | — |
| 2004-03-25 | $9.28 | $23.48 | 168,700 | — | — |
| 2004-03-24 | $9.00 | $22.77 | 172,100 | — | — |
| 2004-03-23 | $9.15 | $23.15 | 105,800 | — | — |
| 2004-03-22 | $8.99 | $22.74 | 182,800 | — | — |
| 2004-03-19 | $9.10 | $23.02 | 166,700 | — | — |
| 2004-03-18 | $9.20 | $23.27 | 109,900 | — | — |
| 2004-03-17 | $9.60 | $24.29 | 226,000 | — | — |
| 2004-03-16 | $9.17 | $23.20 | 185,300 | — | — |
| 2004-03-15 | $9.00 | $22.77 | 178,600 | — | — |
| 2004-03-12 | $9.45 | $23.91 | 81,000 | — | — |
| 2004-03-11 | $9.18 | $23.22 | 196,000 | — | — |
| 2004-03-10 | $9.12 | $23.07 | 134,700 | — | — |
| 2004-03-09 | $9.35 | $23.65 | 130,200 | — | — |
| 2004-03-08 | $9.36 | $23.68 | 83,100 | — | — |
| 2004-03-05 | $9.64 | $24.39 | 100,200 | — | — |
| 2004-03-04 | $9.82 | $24.84 | 234,200 | — | — |
| 2004-03-03 | $9.19 | $23.25 | 182,700 | — | — |
| 2004-03-02 | $9.62 | $24.34 | 121,400 | — | — |
| 2004-03-01 | $9.59 | $24.26 | 274,900 | — | — |
| 2004-02-27 | $9.31 | $23.55 | 300,000 | — | — |
| 2004-02-26 | $9.01 | $22.79 | 180,000 | — | — |
| 2004-02-25 | $9.09 | $23.00 | 159,900 | — | — |
| 2004-02-24 | $9.01 | $22.79 | 189,800 | — | — |
| 2004-02-23 | $8.91 | $22.54 | 239,300 | — | — |
| 2004-02-20 | $9.38 | $23.73 | 120,600 | — | — |
| 2004-02-19 | $9.53 | $24.11 | 210,500 | — | — |
| 2004-02-18 | $9.30 | $23.53 | 109,700 | — | — |
| 2004-02-17 | $9.27 | $23.45 | 183,900 | — | — |
| 2004-02-13 | $9.23 | $23.35 | 172,100 | — | — |
| 2004-02-12 | $9.57 | $24.21 | 206,300 | — | — |
| 2004-02-11 | $10.09 | $25.52 | 285,600 | — | — |
| 2004-02-10 | $9.50 | $24.03 | 172,500 | — | — |
| 2004-02-09 | $9.48 | $23.98 | 122,500 | — | — |
| 2004-02-06 | $9.62 | $24.34 | 369,700 | — | — |
| 2004-02-05 | $9.15 | $23.15 | 371,600 | — | — |
| 2004-02-04 | $9.22 | $23.32 | 380,300 | — | — |
| 2004-02-03 | $9.94 | $25.15 | 105,800 | — | — |
| 2004-02-02 | $9.98 | $25.25 | 236,000 | — | — |
| 2004-01-30 | $10.00 | $25.30 | 172,300 | — | — |
| 2004-01-29 | $10.09 | $25.52 | 485,100 | — | — |
| 2004-01-28 | $10.20 | $25.80 | 230,300 | — | — |
| 2004-01-27 | $10.70 | $27.07 | 226,900 | — | — |
| 2004-01-26 | $10.88 | $27.52 | 169,000 | — | — |
| 2004-01-23 | $10.77 | $27.25 | 170,700 | — | — |
| 2004-01-22 | $10.53 | $26.64 | 254,900 | — | — |
| 2004-01-21 | $10.79 | $27.30 | 227,300 | — | — |
| 2004-01-20 | $10.99 | $27.80 | 476,700 | — | — |
| 2004-01-16 | $10.68 | $27.02 | 390,500 | — | — |
| 2004-01-15 | $10.59 | $26.79 | 502,500 | — | — |
| 2004-01-14 | $10.20 | $25.80 | 226,600 | — | — |
| 2004-01-13 | $10.15 | $25.68 | 192,900 | — | — |
| 2004-01-12 | $9.98 | $25.25 | 218,200 | — | — |
| 2004-01-09 | $9.85 | $24.92 | 306,200 | — | — |
| 2004-01-08 | $9.87 | $24.97 | 428,600 | — | — |
| 2004-01-07 | $9.90 | $25.04 | 155,500 | — | — |
| 2004-01-06 | $10.14 | $25.65 | 296,000 | — | — |
| 2004-01-05 | $9.89 | $25.02 | 212,100 | — | — |
| 2004-01-02 | $9.77 | $24.72 | 106,700 | — | — |