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
- 1981-11-12 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 | $11.19 | $11.19 | 267 | — | — |
| 2004-12-30 | $11.15 | $11.14 | 3,733 | — | — |
| 2004-12-29 | $11.23 | $11.23 | 6,533 | — | — |
| 2004-12-28 | $11.31 | $11.31 | 16,000 | — | — |
| 2004-12-27 | $10.99 | $10.99 | 1,067 | — | — |
| 2004-12-23 | $10.93 | $10.93 | 1,067 | — | — |
| 2004-12-22 | $10.99 | $10.99 | 2,267 | — | — |
| 2004-12-21 | $11.03 | $11.02 | 2,000 | — | — |
| 2004-12-20 | $11.01 | $11.01 | 9,867 | — | — |
| 2004-12-17 | $10.93 | $10.93 | 1,600 | — | — |
| 2004-12-16 | $10.88 | $10.87 | 6,667 | — | — |
| 2004-12-15 | $10.84 | $10.84 | 14,800 | — | — |
| 2004-12-14 | $11.01 | $11.01 | 5,467 | — | — |
| 2004-12-13 | $11.03 | $11.02 | 1,333 | — | — |
| 2004-12-10 | $11.02 | $11.02 | 4,400 | — | — |
| 2004-12-09 | $10.99 | $10.99 | 5,467 | — | — |
| 2004-12-08 | $10.97 | $10.97 | 3,467 | — | — |
| 2004-12-07 | $10.88 | $10.87 | 7,067 | — | — |
| 2004-12-06 | $10.91 | $10.91 | 1,867 | — | — |
| 2004-12-03 | $11.10 | $11.10 | 7,333 | — | — |
| 2004-12-02 | $11.18 | $11.17 | 2,267 | — | — |
| 2004-12-01 | $11.21 | $11.21 | 6,800 | — | — |
| 2004-11-30 | $10.96 | $10.96 | 3,200 | — | — |
| 2004-11-29 | $11.03 | $11.02 | 9,067 | — | — |
| 2004-11-26 | $10.99 | $10.99 | 800 | — | — |
| 2004-11-24 | $10.99 | $10.99 | 6,667 | — | — |
| 2004-11-23 | $10.87 | $10.87 | 19,867 | — | — |
| 2004-11-22 | $10.76 | $10.76 | 17,067 | — | — |
| 2004-11-19 | $10.28 | $10.27 | 2,533 | — | — |
| 2004-11-18 | $10.10 | $10.10 | 4,667 | — | — |
| 2004-11-17 | $10.43 | $10.42 | 15,600 | — | — |
| 2004-11-16 | $10.50 | $10.50 | 66,400 | — | — |
| 2004-11-15 | $9.58 | $9.58 | 46,000 | — | — |
| 2004-11-12 | $8.33 | $8.33 | 667 | — | — |
| 2004-11-11 | $8.33 | $8.32 | 2,667 | — | — |
| 2004-11-10 | $8.33 | $8.32 | 2,533 | — | — |
| 2004-11-09 | $8.40 | $8.40 | 2,533 | — | — |
| 2004-11-08 | $8.42 | $8.41 | 400 | — | — |
| 2004-11-05 | $8.51 | $8.51 | 3,467 | — | — |
| 2004-11-04 | $8.29 | $8.29 | 0 | — | — |
| 2004-11-03 | $8.29 | $8.29 | 800 | — | — |
| 2004-11-02 | $8.14 | $8.14 | 5,867 | — | — |
| 2004-11-01 | $8.44 | $8.44 | 6,667 | — | — |
| 2004-10-29 | $8.16 | $8.16 | 533 | — | — |
| 2004-10-28 | $8.10 | $8.10 | 1,733 | — | — |
| 2004-10-27 | $8.10 | $8.10 | 0 | — | — |
| 2004-10-26 | $8.10 | $8.10 | 0 | — | — |
| 2004-10-25 | $8.10 | $8.10 | 5,600 | — | — |
| 2004-10-22 | $8.25 | $8.25 | 8,667 | — | — |
| 2004-10-21 | $8.14 | $8.14 | 5,467 | — | — |
| 2004-10-20 | $7.99 | $7.99 | 0 | — | — |
| 2004-10-19 | $7.99 | $7.99 | 0 | — | — |
| 2004-10-18 | $7.99 | $7.99 | 533 | — | — |
| 2004-10-15 | $7.91 | $7.91 | 667 | — | — |
| 2004-10-14 | $7.80 | $7.80 | 1,333 | — | — |
| 2004-10-13 | $7.97 | $7.97 | 133 | — | — |
| 2004-10-12 | $7.90 | $7.90 | 6,400 | — | — |
| 2004-10-11 | $7.76 | $7.76 | 800 | — | — |
| 2004-10-08 | $7.80 | $7.80 | 0 | — | — |
| 2004-10-07 | $7.80 | $7.80 | 1,067 | — | — |
| 2004-10-06 | $7.98 | $7.98 | 267 | — | — |
| 2004-10-05 | $7.95 | $7.95 | 933 | — | — |
| 2004-10-04 | $8.03 | $8.02 | 1,333 | — | — |
| 2004-10-01 | $7.90 | $7.90 | 1,333 | — | — |
| 2004-09-30 | $7.91 | $7.91 | 9,733 | — | — |
| 2004-09-29 | $7.98 | $7.98 | 1,067 | — | — |
| 2004-09-28 | $7.92 | $7.92 | 800 | — | — |
| 2004-09-27 | $7.91 | $7.91 | 2,800 | — | — |
| 2004-09-24 | $8.10 | $8.10 | 1,733 | — | — |
| 2004-09-23 | $8.06 | $8.06 | 0 | — | — |
| 2004-09-22 | $8.06 | $8.06 | 9,600 | — | — |
| 2004-09-21 | $8.25 | $8.25 | 933 | — | — |
| 2004-09-20 | $8.40 | $8.40 | 2,133 | — | — |
| 2004-09-17 | $8.25 | $8.25 | 1,733 | — | — |
| 2004-09-16 | $7.96 | $7.96 | 267 | — | — |
| 2004-09-15 | $7.88 | $7.87 | 0 | — | — |
| 2004-09-14 | $7.88 | $7.87 | 267 | — | — |
| 2004-09-13 | $7.88 | $7.87 | 15,067 | — | — |
| 2004-09-10 | $7.81 | $7.81 | 2,133 | — | — |
| 2004-09-09 | $7.73 | $7.72 | 0 | — | — |
| 2004-09-08 | $7.73 | $7.72 | 4,400 | — | — |
| 2004-09-07 | $7.80 | $7.80 | 2,933 | — | — |
| 2004-09-03 | $7.69 | $7.69 | 267 | — | — |
| 2004-09-02 | $7.59 | $7.59 | 1,467 | — | — |
| 2004-09-01 | $7.65 | $7.65 | 6,133 | — | — |
| 2004-08-31 | $7.70 | $7.70 | 267 | — | — |
| 2004-08-30 | $7.68 | $7.68 | 2,933 | — | — |
| 2004-08-27 | $7.80 | $7.80 | 267 | — | — |
| 2004-08-26 | $7.88 | $7.87 | 0 | — | — |
| 2004-08-25 | $7.88 | $7.87 | 1,333 | — | — |
| 2004-08-24 | $7.73 | $7.72 | 1,733 | — | — |
| 2004-08-23 | $7.72 | $7.72 | 1,867 | — | — |
| 2004-08-20 | $7.69 | $7.69 | 4,000 | — | — |
| 2004-08-19 | $7.80 | $7.80 | 267 | — | — |
| 2004-08-18 | $7.88 | $7.87 | 4,800 | — | — |
| 2004-08-17 | $7.88 | $7.87 | 4,267 | — | — |
| 2004-08-16 | $8.06 | $8.05 | 1,867 | — | — |
| 2004-08-13 | $7.91 | $7.91 | 4,933 | — | — |
| 2004-08-12 | $7.50 | $7.50 | 5,733 | — | — |
| 2004-08-11 | $7.88 | $7.87 | 3,200 | — | — |
| 2004-08-10 | $8.25 | $8.25 | 1,867 | — | — |
| 2004-08-09 | $8.25 | $8.25 | 3,333 | — | — |
| 2004-08-06 | $8.81 | $8.81 | 0 | — | — |
| 2004-08-05 | $8.81 | $8.81 | 267 | — | — |
| 2004-08-04 | $8.93 | $8.93 | 267 | — | — |
| 2004-08-03 | $9.04 | $9.04 | 667 | — | — |
| 2004-08-02 | $8.85 | $8.85 | 1,867 | — | — |
| 2004-07-30 | $9.00 | $9.00 | 667 | — | — |
| 2004-07-29 | $9.06 | $9.06 | 2,267 | — | — |
| 2004-07-28 | $9.15 | $9.15 | 800 | — | — |
| 2004-07-27 | $9.08 | $9.07 | 0 | — | — |
| 2004-07-26 | $9.08 | $9.07 | 1,067 | — | — |
| 2004-07-23 | $9.19 | $9.19 | 933 | — | — |
| 2004-07-22 | $9.38 | $9.38 | 667 | — | — |
| 2004-07-21 | $9.60 | $9.60 | 0 | — | — |
| 2004-07-20 | $9.60 | $9.60 | 2,000 | — | — |
| 2004-07-19 | $9.71 | $9.71 | 667 | — | — |
| 2004-07-16 | $9.75 | $9.75 | 5,200 | — | — |
| 2004-07-15 | $9.85 | $9.85 | 533 | — | — |
| 2004-07-14 | $9.85 | $9.85 | 2,800 | — | — |
| 2004-07-13 | $9.86 | $9.86 | 10,267 | — | — |
| 2004-07-12 | $9.30 | $9.30 | 3,067 | — | — |
| 2004-07-09 | $9.30 | $9.30 | 0 | — | — |
| 2004-07-08 | $9.30 | $9.30 | 4,133 | — | — |
| 2004-07-07 | $9.15 | $9.15 | 667 | — | — |
| 2004-07-06 | $9.19 | $9.19 | 933 | — | — |
| 2004-07-02 | $9.18 | $9.18 | 2,667 | — | — |
| 2004-07-01 | $9.41 | $9.41 | 4,000 | — | — |
| 2004-06-30 | $9.56 | $9.56 | 3,733 | — | — |
| 2004-06-29 | $9.30 | $9.30 | 6,133 | — | — |
| 2004-06-28 | $9.04 | $9.04 | 2,267 | — | — |
| 2004-06-25 | $9.26 | $9.26 | 4,667 | — | — |
| 2004-06-24 | $9.23 | $9.22 | 8,000 | — | — |
| 2004-06-23 | $9.26 | $9.26 | 933 | — | — |
| 2004-06-22 | $9.16 | $9.16 | 6,267 | — | — |
| 2004-06-21 | $9.19 | $9.19 | 1,200 | — | — |
| 2004-06-18 | $9.01 | $9.01 | 6,133 | — | — |
| 2004-06-17 | $8.81 | $8.81 | 7,600 | — | — |
| 2004-06-16 | $8.81 | $8.81 | 533 | — | — |
| 2004-06-15 | $8.76 | $8.76 | 2,267 | — | — |
| 2004-06-14 | $8.61 | $8.61 | 6,533 | — | — |
| 2004-06-10 | $8.66 | $8.66 | 133 | — | — |
| 2004-06-09 | $8.81 | $8.81 | 6,000 | — | — |
| 2004-06-08 | $8.88 | $8.88 | 400 | — | — |
| 2004-06-07 | $8.78 | $8.77 | 0 | — | — |
| 2004-06-04 | $8.78 | $8.77 | 9,600 | — | — |
| 2004-06-03 | $8.69 | $8.69 | 4,000 | — | — |
| 2004-06-02 | $8.70 | $8.70 | 933 | — | — |
| 2004-06-01 | $8.57 | $8.57 | 133 | — | — |
| 2004-05-28 | $8.59 | $8.59 | 4,533 | — | — |
| 2004-05-27 | $8.62 | $8.62 | 4,800 | — | — |
| 2004-05-26 | $8.42 | $8.41 | 933 | — | — |
| 2004-05-25 | $8.35 | $8.35 | 6,933 | — | — |
| 2004-05-24 | $8.25 | $8.25 | 7,467 | — | — |
| 2004-05-21 | $8.26 | $8.26 | 267 | — | — |
| 2004-05-20 | $8.40 | $8.40 | 8,000 | — | — |
| 2004-05-19 | $8.41 | $8.41 | 8,400 | — | — |
| 2004-05-18 | $8.63 | $8.62 | 7,200 | — | — |
| 2004-05-17 | $8.81 | $8.81 | 1,067 | — | — |
| 2004-05-14 | $9.00 | $9.00 | 2,000 | — | — |
| 2004-05-13 | $8.93 | $8.93 | 667 | — | — |
| 2004-05-12 | $8.81 | $8.81 | 5,333 | — | — |
| 2004-05-11 | $8.93 | $8.93 | 3,200 | — | — |
| 2004-05-10 | $9.20 | $9.20 | 3,333 | — | — |
| 2004-05-07 | $9.37 | $9.37 | 5,867 | — | — |
| 2004-05-06 | $9.41 | $9.40 | 3,867 | — | — |
| 2004-05-05 | $9.56 | $9.56 | 1,733 | — | — |
| 2004-05-04 | $9.50 | $9.49 | 1,867 | — | — |
| 2004-05-03 | $9.19 | $9.19 | 4,533 | — | — |
| 2004-04-30 | $9.08 | $9.07 | 11,600 | — | — |
| 2004-04-29 | $9.82 | $9.82 | 3,733 | — | — |
| 2004-04-28 | $9.86 | $9.85 | 3,333 | — | — |
| 2004-04-27 | $10.20 | $10.20 | 8,800 | — | — |
| 2004-04-26 | $10.24 | $10.24 | 3,333 | — | — |
| 2004-04-23 | $10.65 | $10.65 | 5,600 | — | — |
| 2004-04-22 | $9.89 | $9.89 | 667 | — | — |
| 2004-04-21 | $9.86 | $9.86 | 6,133 | — | — |
| 2004-04-20 | $9.77 | $9.77 | 10,000 | — | — |
| 2004-04-19 | $9.75 | $9.75 | 13,067 | — | — |
| 2004-04-16 | $9.90 | $9.90 | 1,067 | — | — |
| 2004-04-15 | $9.94 | $9.94 | 26,133 | — | — |
| 2004-04-14 | $10.43 | $10.42 | 6,133 | — | — |
| 2004-04-13 | $10.46 | $10.46 | 47,067 | — | — |
| 2004-04-12 | $10.76 | $10.75 | 100,133 | — | — |
| 2004-04-08 | $9.83 | $9.82 | 2,667 | — | — |
| 2004-04-07 | $9.80 | $9.79 | 3,600 | — | — |
| 2004-04-06 | $9.98 | $9.97 | 3,867 | — | — |
| 2004-04-05 | $9.79 | $9.79 | 1,067 | — | — |
| 2004-04-02 | $9.82 | $9.82 | 5,511 | — | — |
| 2004-04-01 | $9.73 | $9.73 | 356 | — | — |
| 2004-03-31 | $9.62 | $9.62 | 178 | — | — |
| 2004-03-30 | $9.65 | $9.65 | 4,622 | — | — |
| 2004-03-29 | $9.73 | $9.73 | 0 | — | — |
| 2004-03-26 | $9.73 | $9.73 | 1,067 | — | — |
| 2004-03-25 | $9.68 | $9.67 | 4,444 | — | — |
| 2004-03-24 | $9.51 | $9.51 | 889 | — | — |
| 2004-03-23 | $9.56 | $9.56 | 1,600 | — | — |
| 2004-03-22 | $9.52 | $9.52 | 178 | — | — |
| 2004-03-19 | $9.51 | $9.51 | 2,311 | — | — |
| 2004-03-18 | $9.53 | $9.53 | 889 | — | — |
| 2004-03-17 | $9.48 | $9.48 | 533 | — | — |
| 2004-03-16 | $9.37 | $9.37 | 8,000 | — | — |
| 2004-03-15 | $9.51 | $9.51 | 533 | — | — |
| 2004-03-12 | $9.51 | $9.51 | 533 | — | — |
| 2004-03-11 | $9.49 | $9.49 | 889 | — | — |
| 2004-03-10 | $9.49 | $9.49 | 7,111 | — | — |
| 2004-03-09 | $9.68 | $9.67 | 9,244 | — | — |
| 2004-03-08 | $9.73 | $9.73 | 5,867 | — | — |
| 2004-03-05 | $9.95 | $9.94 | 8,533 | — | — |
| 2004-03-04 | $10.06 | $10.06 | 10,844 | — | — |
| 2004-03-03 | $9.84 | $9.84 | 12,978 | — | — |
| 2004-03-02 | $9.56 | $9.56 | 12,267 | — | — |
| 2004-03-01 | $9.56 | $9.56 | 34,844 | — | — |
| 2004-02-27 | $9.04 | $9.04 | 1,778 | — | — |
| 2004-02-26 | $9.14 | $9.14 | 3,022 | — | — |
| 2004-02-25 | $9.20 | $9.20 | 0 | — | — |
| 2004-02-24 | $9.20 | $9.20 | 7,822 | — | — |
| 2004-02-23 | $8.83 | $8.83 | 3,022 | — | — |
| 2004-02-20 | $8.97 | $8.97 | 889 | — | — |
| 2004-02-19 | $8.94 | $8.94 | 6,222 | — | — |
| 2004-02-18 | $8.83 | $8.83 | 0 | — | — |
| 2004-02-17 | $8.83 | $8.83 | 889 | — | — |
| 2004-02-13 | $8.89 | $8.89 | 14,044 | — | — |
| 2004-02-12 | $8.89 | $8.89 | 19,733 | — | — |
| 2004-02-11 | $9.42 | $9.42 | 3,911 | — | — |
| 2004-02-10 | $9.34 | $9.34 | 3,022 | — | — |
| 2004-02-09 | $9.48 | $9.48 | 5,156 | — | — |
| 2004-02-06 | $9.59 | $9.59 | 1,778 | — | — |
| 2004-02-05 | $9.52 | $9.52 | 1,600 | — | — |
| 2004-02-04 | $9.52 | $9.52 | 3,022 | — | — |
| 2004-02-03 | $9.51 | $9.51 | 1,600 | — | — |
| 2004-02-02 | $9.51 | $9.51 | 0 | — | — |
| 2004-01-30 | $9.51 | $9.51 | 4,267 | — | — |
| 2004-01-29 | $9.43 | $9.43 | 889 | — | — |
| 2004-01-28 | $9.46 | $9.46 | 4,622 | — | — |
| 2004-01-27 | $9.56 | $9.56 | 1,244 | — | — |
| 2004-01-26 | $9.65 | $9.65 | 2,311 | — | — |
| 2004-01-23 | $9.53 | $9.53 | 7,644 | — | — |
| 2004-01-22 | $9.07 | $9.07 | 1,600 | — | — |
| 2004-01-21 | $8.97 | $8.97 | 9,067 | — | — |
| 2004-01-20 | $9.14 | $9.14 | 7,644 | — | — |
| 2004-01-16 | $9.23 | $9.22 | 3,733 | — | — |
| 2004-01-15 | $9.34 | $9.34 | 8,711 | — | — |
| 2004-01-14 | $9.51 | $9.51 | 8,178 | — | — |
| 2004-01-13 | $9.56 | $9.56 | 13,689 | — | — |
| 2004-01-12 | $9.11 | $9.11 | 10,133 | — | — |
| 2004-01-09 | $8.71 | $8.71 | 5,333 | — | — |
| 2004-01-08 | $8.33 | $8.32 | 1,422 | — | — |
| 2004-01-07 | $8.38 | $8.38 | 2,133 | — | — |
| 2004-01-06 | $8.16 | $8.16 | 2,667 | — | — |
| 2004-01-05 | $8.41 | $8.41 | 1,778 | — | — |
| 2004-01-02 | $8.44 | $8.44 | 711 | — | — |