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 | $11.49 | $13.21 | 36,433 | — | — |
| 2004-12-30 | $11.55 | $13.28 | 44,200 | — | — |
| 2004-12-29 | $11.55 | $13.28 | 30,867 | — | — |
| 2004-12-28 | $11.40 | $13.10 | 34,433 | — | — |
| 2004-12-27 | $11.52 | $13.24 | 30,133 | — | — |
| 2004-12-23 | $11.94 | $13.73 | 62,667 | — | — |
| 2004-12-22 | $11.70 | $13.45 | 117,167 | — | — |
| 2004-12-21 | $11.85 | $13.62 | 157,700 | — | — |
| 2004-12-20 | $11.67 | $13.42 | 312,600 | — | — |
| 2004-12-17 | $11.19 | $12.86 | 45,700 | — | — |
| 2004-12-16 | $10.74 | $12.35 | 46,667 | — | — |
| 2004-12-15 | $9.87 | $11.35 | 145,033 | — | — |
| 2004-12-14 | $9.39 | $10.79 | 103,800 | — | — |
| 2004-12-13 | $9.84 | $11.31 | 113,800 | — | — |
| 2004-12-10 | $10.23 | $11.76 | 87,800 | — | — |
| 2004-12-09 | $10.50 | $12.07 | 64,267 | — | — |
| 2004-12-08 | $10.80 | $12.42 | 55,667 | — | — |
| 2004-12-07 | $10.32 | $11.86 | 63,800 | — | — |
| 2004-12-06 | $10.65 | $12.24 | 64,700 | — | — |
| 2004-12-03 | $10.50 | $12.07 | 125,533 | — | — |
| 2004-12-02 | $11.10 | $12.76 | 42,433 | — | — |
| 2004-12-01 | $11.28 | $12.97 | 70,867 | — | — |
| 2004-11-30 | $11.16 | $12.83 | 75,300 | — | — |
| 2004-11-29 | $11.25 | $12.93 | 114,333 | — | — |
| 2004-11-26 | $11.34 | $13.04 | 97,133 | — | — |
| 2004-11-24 | $11.28 | $12.97 | 119,500 | — | — |
| 2004-11-23 | $10.86 | $12.48 | 335,767 | — | — |
| 2004-11-22 | $10.83 | $12.45 | 105,667 | — | — |
| 2004-11-19 | $10.68 | $12.28 | 262,500 | — | — |
| 2004-11-18 | $10.56 | $12.14 | 86,000 | — | — |
| 2004-11-17 | $10.92 | $12.55 | 81,500 | — | — |
| 2004-11-16 | $10.86 | $12.48 | 138,767 | — | — |
| 2004-11-15 | $10.20 | $11.73 | 118,533 | — | — |
| 2004-11-12 | $10.02 | $11.52 | 42,967 | — | — |
| 2004-11-11 | $10.08 | $11.59 | 21,933 | — | — |
| 2004-11-10 | $9.99 | $11.48 | 39,833 | — | — |
| 2004-11-09 | $9.72 | $11.17 | 60,900 | — | — |
| 2004-11-08 | $9.81 | $11.28 | 73,733 | — | — |
| 2004-11-05 | $10.08 | $11.59 | 150,433 | — | — |
| 2004-11-04 | $10.02 | $11.52 | 152,833 | — | — |
| 2004-11-03 | $9.81 | $11.28 | 170,300 | — | — |
| 2004-11-02 | $10.11 | $11.62 | 124,933 | — | — |
| 2004-11-01 | $10.44 | $12.00 | 401,600 | — | — |
| 2004-10-29 | $9.75 | $11.21 | 148,533 | — | — |
| 2004-10-28 | $9.48 | $10.90 | 127,200 | — | — |
| 2004-10-27 | $9.21 | $10.59 | 230,000 | — | — |
| 2004-10-26 | $8.28 | $9.52 | 133,200 | — | — |
| 2004-10-25 | $8.01 | $9.21 | 463,533 | — | — |
| 2004-10-22 | $6.36 | $7.31 | 54,333 | — | — |
| 2004-10-21 | $6.51 | $7.48 | 148,367 | — | — |
| 2004-10-20 | $6.42 | $7.38 | 50,867 | — | — |
| 2004-10-19 | $6.36 | $7.31 | 15,500 | — | — |
| 2004-10-18 | $6.57 | $7.55 | 5,900 | — | — |
| 2004-10-15 | $6.60 | $7.59 | 113,133 | — | — |
| 2004-10-14 | $7.05 | $8.10 | 92,133 | — | — |
| 2004-10-13 | $7.08 | $8.14 | 17,100 | — | — |
| 2004-10-12 | $7.35 | $8.45 | 85,700 | — | — |
| 2004-10-11 | $7.26 | $8.35 | 35,533 | — | — |
| 2004-10-08 | $7.05 | $8.10 | 56,433 | — | — |
| 2004-10-07 | $7.14 | $8.21 | 131,800 | — | — |
| 2004-10-06 | $6.84 | $7.86 | 35,667 | — | — |
| 2004-10-05 | $6.81 | $7.83 | 18,933 | — | — |
| 2004-10-04 | $6.90 | $7.93 | 69,667 | — | — |
| 2004-10-01 | $6.84 | $7.86 | 53,967 | — | — |
| 2004-09-30 | $6.84 | $7.86 | 255,667 | — | — |
| 2004-09-29 | $6.42 | $7.38 | 66,833 | — | — |
| 2004-09-28 | $6.27 | $7.21 | 29,033 | — | — |
| 2004-09-27 | $6.39 | $7.35 | 21,300 | — | — |
| 2004-09-24 | $6.45 | $7.41 | 25,833 | — | — |
| 2004-09-23 | $6.24 | $7.17 | 15,033 | — | — |
| 2004-09-22 | $6.30 | $7.24 | 32,833 | — | — |
| 2004-09-21 | $6.60 | $7.59 | 61,267 | — | — |
| 2004-09-20 | $6.48 | $7.45 | 87,900 | — | — |
| 2004-09-17 | $6.42 | $7.38 | 110,833 | — | — |
| 2004-09-16 | $5.88 | $6.76 | 28,433 | — | — |
| 2004-09-15 | $6.06 | $6.97 | 24,833 | — | — |
| 2004-09-14 | $5.97 | $6.86 | 43,000 | — | — |
| 2004-09-13 | $5.91 | $6.79 | 79,367 | — | — |
| 2004-09-10 | $6.30 | $7.24 | 54,967 | — | — |
| 2004-09-09 | $6.21 | $7.14 | 58,067 | — | — |
| 2004-09-08 | $6.57 | $7.55 | 117,533 | — | — |
| 2004-09-07 | $6.27 | $7.21 | 245,900 | — | — |
| 2004-09-03 | $5.97 | $6.86 | 56,000 | — | — |
| 2004-09-02 | $5.97 | $6.86 | 77,967 | — | — |
| 2004-09-01 | $6.09 | $7.00 | 137,100 | — | — |
| 2004-08-31 | $5.73 | $6.59 | 247,000 | — | — |
| 2004-08-30 | $5.97 | $6.86 | 133,133 | — | — |
| 2004-08-27 | $6.57 | $7.55 | 36,567 | — | — |
| 2004-08-26 | $6.72 | $7.72 | 58,000 | — | — |
| 2004-08-25 | $6.75 | $7.76 | 37,800 | — | — |
| 2004-08-24 | $6.69 | $7.69 | 30,733 | — | — |
| 2004-08-23 | $6.75 | $7.76 | 74,167 | — | — |
| 2004-08-20 | $6.69 | $7.69 | 190,767 | — | — |
| 2004-08-19 | $6.69 | $7.69 | 36,400 | — | — |
| 2004-08-18 | $7.05 | $8.10 | 75,233 | — | — |
| 2004-08-17 | $7.14 | $8.21 | 31,867 | — | — |
| 2004-08-16 | $7.65 | $8.79 | 13,333 | — | — |
| 2004-08-13 | $7.62 | $8.76 | 9,933 | — | — |
| 2004-08-12 | $7.68 | $8.83 | 34,133 | — | — |
| 2004-08-11 | $7.95 | $9.14 | 19,233 | — | — |
| 2004-08-10 | $8.07 | $9.28 | 10,267 | — | — |
| 2004-08-09 | $8.19 | $9.41 | 24,967 | — | — |
| 2004-08-06 | $8.07 | $9.28 | 27,633 | — | — |
| 2004-08-05 | $8.43 | $9.69 | 48,167 | — | — |
| 2004-08-04 | $8.73 | $10.04 | 27,100 | — | — |
| 2004-08-03 | $8.64 | $9.93 | 34,233 | — | — |
| 2004-08-02 | $8.85 | $10.17 | 41,367 | — | — |
| 2004-07-30 | $8.58 | $9.86 | 23,933 | — | — |
| 2004-07-29 | $8.25 | $9.48 | 102,600 | — | — |
| 2004-07-28 | $7.80 | $8.97 | 109,667 | — | — |
| 2004-07-27 | $8.22 | $9.45 | 84,300 | — | — |
| 2004-07-26 | $8.25 | $9.48 | 41,867 | — | — |
| 2004-07-23 | $7.98 | $9.17 | 62,467 | — | — |
| 2004-07-22 | $8.28 | $9.52 | 19,433 | — | — |
| 2004-07-21 | $8.43 | $9.69 | 64,167 | — | — |
| 2004-07-20 | $8.82 | $10.14 | 53,333 | — | — |
| 2004-07-19 | $8.76 | $10.07 | 47,767 | — | — |
| 2004-07-16 | $9.00 | $10.35 | 81,200 | — | — |
| 2004-07-15 | $8.85 | $10.17 | 43,400 | — | — |
| 2004-07-14 | $9.06 | $10.41 | 25,400 | — | — |
| 2004-07-13 | $9.18 | $10.55 | 13,367 | — | — |
| 2004-07-12 | $9.15 | $10.52 | 37,067 | — | — |
| 2004-07-09 | $8.94 | $10.28 | 15,533 | — | — |
| 2004-07-08 | $9.15 | $10.52 | 32,667 | — | — |
| 2004-07-07 | $9.21 | $10.59 | 62,767 | — | — |
| 2004-07-06 | $9.36 | $10.76 | 49,633 | — | — |
| 2004-07-02 | $9.27 | $10.66 | 63,533 | — | — |
| 2004-07-01 | $8.94 | $10.28 | 97,167 | — | — |
| 2004-06-30 | $8.79 | $10.10 | 43,600 | — | — |
| 2004-06-29 | $8.52 | $9.79 | 66,767 | — | — |
| 2004-06-28 | $8.46 | $9.73 | 136,667 | — | — |
| 2004-06-25 | $7.98 | $9.17 | 719,100 | — | — |
| 2004-06-24 | $8.19 | $9.41 | 72,233 | — | — |
| 2004-06-23 | $8.16 | $9.38 | 78,267 | — | — |
| 2004-06-22 | $8.13 | $9.35 | 59,667 | — | — |
| 2004-06-21 | $8.16 | $9.38 | 30,200 | — | — |
| 2004-06-18 | $8.34 | $9.59 | 89,433 | — | — |
| 2004-06-17 | $8.43 | $9.69 | 101,033 | — | — |
| 2004-06-16 | $8.22 | $9.45 | 69,700 | — | — |
| 2004-06-15 | $7.92 | $9.10 | 68,867 | — | — |
| 2004-06-14 | $8.07 | $9.28 | 133,200 | — | — |
| 2004-06-10 | $8.79 | $10.10 | 68,900 | — | — |
| 2004-06-09 | $8.73 | $10.04 | 80,633 | — | — |
| 2004-06-08 | $8.76 | $10.07 | 51,733 | — | — |
| 2004-06-07 | $9.12 | $10.48 | 290,400 | — | — |
| 2004-06-04 | $7.77 | $8.93 | 177,867 | — | — |
| 2004-06-03 | $7.77 | $8.93 | 268,367 | — | — |
| 2004-06-02 | $7.20 | $8.28 | 77,667 | — | — |
| 2004-06-01 | $6.93 | $7.97 | 109,700 | — | — |
| 2004-05-28 | $6.99 | $8.04 | 101,800 | — | — |
| 2004-05-27 | $6.81 | $7.83 | 116,567 | — | — |
| 2004-05-26 | $6.87 | $7.90 | 244,200 | — | — |
| 2004-05-25 | $7.20 | $8.28 | 143,033 | — | — |
| 2004-05-24 | $7.11 | $8.17 | 92,700 | — | — |
| 2004-05-21 | $7.17 | $8.24 | 73,400 | — | — |
| 2004-05-20 | $7.14 | $8.21 | 147,933 | — | — |
| 2004-05-19 | $7.59 | $8.73 | 90,100 | — | — |
| 2004-05-18 | $7.98 | $9.17 | 119,300 | — | — |
| 2004-05-17 | $8.13 | $9.35 | 145,867 | — | — |
| 2004-05-14 | $8.34 | $9.59 | 73,933 | — | — |
| 2004-05-13 | $8.28 | $9.52 | 83,267 | — | — |
| 2004-05-12 | $8.31 | $9.55 | 246,567 | — | — |
| 2004-05-11 | $8.13 | $9.35 | 167,733 | — | — |
| 2004-05-10 | $7.95 | $9.14 | 160,833 | — | — |
| 2004-05-07 | $8.37 | $9.62 | 263,400 | — | — |
| 2004-05-06 | $8.10 | $9.31 | 157,933 | — | — |
| 2004-05-05 | $8.04 | $9.24 | 91,133 | — | — |
| 2004-05-04 | $8.19 | $9.41 | 96,900 | — | — |
| 2004-05-03 | $7.77 | $8.93 | 99,433 | — | — |
| 2004-04-30 | $7.50 | $8.62 | 106,600 | — | — |
| 2004-04-29 | $7.65 | $8.79 | 97,067 | — | — |
| 2004-04-28 | $7.95 | $9.14 | 89,600 | — | — |
| 2004-04-27 | $8.19 | $9.41 | 155,833 | — | — |
| 2004-04-26 | $8.28 | $9.52 | 114,400 | — | — |
| 2004-04-23 | $8.64 | $9.93 | 318,800 | — | — |
| 2004-04-22 | $9.15 | $10.52 | 951,733 | — | — |
| 2004-04-21 | $8.01 | $9.21 | 157,200 | — | — |
| 2004-04-20 | $7.95 | $9.14 | 260,867 | — | — |
| 2004-04-19 | $8.22 | $9.45 | 439,167 | — | — |
| 2004-04-16 | $7.77 | $8.93 | 319,300 | — | — |
| 2004-04-15 | $7.95 | $9.14 | 475,900 | — | — |
| 2004-04-14 | $8.10 | $9.31 | 1,613,567 | — | — |
| 2004-04-13 | $12.51 | $14.38 | 50,467 | — | — |
| 2004-04-12 | $12.54 | $14.42 | 35,800 | — | — |
| 2004-04-08 | $12.48 | $14.35 | 42,033 | — | — |
| 2004-04-07 | $12.45 | $14.31 | 75,333 | — | — |
| 2004-04-06 | $12.75 | $14.66 | 49,333 | — | — |
| 2004-04-05 | $13.14 | $15.11 | 63,733 | — | — |
| 2004-04-02 | $12.84 | $14.76 | 28,800 | — | — |
| 2004-04-01 | $12.84 | $14.76 | 136,400 | — | — |
| 2004-03-31 | $13.29 | $15.28 | 142,633 | — | — |
| 2004-03-30 | $12.75 | $14.66 | 159,800 | — | — |
| 2004-03-29 | $12.30 | $14.14 | 57,667 | — | — |
| 2004-03-26 | $11.97 | $13.76 | 106,500 | — | — |
| 2004-03-25 | $12.00 | $13.79 | 140,700 | — | — |
| 2004-03-24 | $11.91 | $13.69 | 130,633 | — | — |
| 2004-03-23 | $12.15 | $13.97 | 126,233 | — | — |
| 2004-03-22 | $12.12 | $13.93 | 123,067 | — | — |
| 2004-03-19 | $12.12 | $13.93 | 152,100 | — | — |
| 2004-03-18 | $12.45 | $14.31 | 64,867 | — | — |
| 2004-03-17 | $13.05 | $15.00 | 106,233 | — | — |
| 2004-03-16 | $12.93 | $14.86 | 99,333 | — | — |
| 2004-03-15 | $13.08 | $15.04 | 55,700 | — | — |
| 2004-03-12 | $13.47 | $15.48 | 73,667 | — | — |
| 2004-03-11 | $13.05 | $15.00 | 85,667 | — | — |
| 2004-03-10 | $13.56 | $15.59 | 72,833 | — | — |
| 2004-03-09 | $14.10 | $16.21 | 149,200 | — | — |
| 2004-03-08 | $15.09 | $17.35 | 27,700 | — | — |
| 2004-03-05 | $15.27 | $17.55 | 112,200 | — | — |
| 2004-03-04 | $15.30 | $17.59 | 70,333 | — | — |
| 2004-03-03 | $15.36 | $17.66 | 107,133 | — | — |
| 2004-03-02 | $14.82 | $17.04 | 37,833 | — | — |
| 2004-03-01 | $14.52 | $16.69 | 117,367 | — | — |
| 2004-02-27 | $14.16 | $16.28 | 32,800 | — | — |
| 2004-02-26 | $14.49 | $16.66 | 87,400 | — | — |
| 2004-02-25 | $13.95 | $16.04 | 93,000 | — | — |
| 2004-02-24 | $13.68 | $15.73 | 59,400 | — | — |
| 2004-02-23 | $13.56 | $15.59 | 20,333 | — | — |
| 2004-02-20 | $13.62 | $15.66 | 41,233 | — | — |
| 2004-02-19 | $13.83 | $15.90 | 23,733 | — | — |
| 2004-02-18 | $13.89 | $15.97 | 52,133 | — | — |
| 2004-02-17 | $14.25 | $16.38 | 18,133 | — | — |
| 2004-02-13 | $14.13 | $16.24 | 50,233 | — | — |
| 2004-02-12 | $14.10 | $16.21 | 73,367 | — | — |
| 2004-02-11 | $14.10 | $16.21 | 113,367 | — | — |
| 2004-02-10 | $14.40 | $16.55 | 70,433 | — | — |
| 2004-02-09 | $14.40 | $16.55 | 41,000 | — | — |
| 2004-02-06 | $14.52 | $16.69 | 35,367 | — | — |
| 2004-02-05 | $14.43 | $16.59 | 46,900 | — | — |
| 2004-02-04 | $14.43 | $16.59 | 49,133 | — | — |
| 2004-02-03 | $15.06 | $17.31 | 53,400 | — | — |
| 2004-02-02 | $14.73 | $16.93 | 25,267 | — | — |
| 2004-01-30 | $14.94 | $17.17 | 62,433 | — | — |
| 2004-01-29 | $14.91 | $17.14 | 53,833 | — | — |
| 2004-01-28 | $15.15 | $17.42 | 66,633 | — | — |
| 2004-01-27 | $15.03 | $17.28 | 67,500 | — | — |
| 2004-01-26 | $15.12 | $17.38 | 69,267 | — | — |
| 2004-01-23 | $14.97 | $17.21 | 203,133 | — | — |
| 2004-01-22 | $15.06 | $17.31 | 374,833 | — | — |
| 2004-01-21 | $14.91 | $17.14 | 1,067,167 | — | — |
| 2004-01-20 | $18.36 | $21.11 | 60,733 | — | — |
| 2004-01-16 | $19.14 | $22.00 | 18,567 | — | — |
| 2004-01-15 | $19.17 | $22.04 | 39,333 | — | — |
| 2004-01-14 | $18.90 | $21.73 | 62,033 | — | — |
| 2004-01-13 | $19.68 | $22.62 | 38,267 | — | — |
| 2004-01-12 | $19.50 | $22.42 | 32,567 | — | — |
| 2004-01-09 | $19.20 | $22.07 | 41,833 | — | — |
| 2004-01-08 | $19.08 | $21.93 | 49,900 | — | — |
| 2004-01-07 | $19.35 | $22.24 | 80,767 | — | — |
| 2004-01-06 | $19.53 | $22.45 | 43,267 | — | — |
| 2004-01-05 | $19.35 | $22.24 | 39,967 | — | — |
| 2004-01-02 | $19.32 | $22.21 | 22,267 | — | — |