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
- 1991-07-24 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 | $10.57 | $10.57 | 736,400 | — | — |
| 2004-12-30 | $10.75 | $10.75 | 341,200 | — | — |
| 2004-12-29 | $10.85 | $10.85 | 589,200 | — | — |
| 2004-12-28 | $10.87 | $10.87 | 487,400 | — | — |
| 2004-12-27 | $10.75 | $10.75 | 532,800 | — | — |
| 2004-12-23 | $10.93 | $10.93 | 379,100 | — | — |
| 2004-12-22 | $10.88 | $10.88 | 440,600 | — | — |
| 2004-12-21 | $10.96 | $10.96 | 587,500 | — | — |
| 2004-12-20 | $10.91 | $10.91 | 1,068,100 | — | — |
| 2004-12-17 | $11.27 | $11.27 | 626,500 | — | — |
| 2004-12-16 | $11.38 | $11.38 | 483,300 | — | — |
| 2004-12-15 | $11.46 | $11.46 | 722,400 | — | — |
| 2004-12-14 | $11.47 | $11.47 | 689,300 | — | — |
| 2004-12-13 | $11.27 | $11.27 | 330,600 | — | — |
| 2004-12-10 | $10.88 | $10.88 | 352,700 | — | — |
| 2004-12-09 | $10.87 | $10.87 | 473,100 | — | — |
| 2004-12-08 | $10.93 | $10.93 | 467,100 | — | — |
| 2004-12-07 | $10.52 | $10.52 | 483,200 | — | — |
| 2004-12-06 | $11.22 | $11.22 | 432,700 | — | — |
| 2004-12-03 | $11.14 | $11.14 | 364,600 | — | — |
| 2004-12-02 | $11.07 | $11.07 | 669,900 | — | — |
| 2004-12-01 | $10.71 | $10.71 | 913,800 | — | — |
| 2004-11-30 | $10.62 | $10.62 | 652,500 | — | — |
| 2004-11-29 | $10.42 | $10.42 | 719,900 | — | — |
| 2004-11-26 | $10.64 | $10.64 | 172,100 | — | — |
| 2004-11-24 | $10.87 | $10.87 | 442,800 | — | — |
| 2004-11-23 | $10.85 | $10.85 | 398,100 | — | — |
| 2004-11-22 | $10.86 | $10.86 | 542,400 | — | — |
| 2004-11-19 | $10.49 | $10.49 | 416,800 | — | — |
| 2004-11-18 | $10.78 | $10.78 | 541,700 | — | — |
| 2004-11-17 | $10.65 | $10.65 | 926,700 | — | — |
| 2004-11-16 | $11.17 | $11.17 | 766,200 | — | — |
| 2004-11-15 | $11.69 | $11.69 | 396,300 | — | — |
| 2004-11-12 | $11.74 | $11.74 | 655,300 | — | — |
| 2004-11-11 | $11.91 | $11.91 | 523,100 | — | — |
| 2004-11-10 | $11.48 | $11.48 | 371,700 | — | — |
| 2004-11-09 | $11.46 | $11.46 | 369,200 | — | — |
| 2004-11-08 | $11.18 | $11.18 | 524,900 | — | — |
| 2004-11-05 | $11.31 | $11.31 | 454,700 | — | — |
| 2004-11-04 | $11.00 | $11.00 | 918,800 | — | — |
| 2004-11-03 | $11.42 | $11.42 | 492,900 | — | — |
| 2004-11-02 | $10.84 | $10.84 | 819,600 | — | — |
| 2004-11-01 | $11.47 | $11.47 | 1,022,700 | — | — |
| 2004-10-29 | $10.88 | $10.88 | 441,000 | — | — |
| 2004-10-28 | $10.75 | $10.75 | 485,400 | — | — |
| 2004-10-27 | $10.45 | $10.45 | 753,000 | — | — |
| 2004-10-26 | $10.09 | $10.09 | 810,700 | — | — |
| 2004-10-25 | $10.23 | $10.23 | 442,800 | — | — |
| 2004-10-22 | $10.01 | $10.01 | 415,100 | — | — |
| 2004-10-21 | $10.40 | $10.40 | 550,600 | — | — |
| 2004-10-20 | $10.47 | $10.47 | 410,000 | — | — |
| 2004-10-19 | $10.24 | $10.24 | 534,500 | — | — |
| 2004-10-18 | $10.45 | $10.45 | 500,300 | — | — |
| 2004-10-15 | $10.32 | $10.32 | 864,500 | — | — |
| 2004-10-14 | $10.18 | $10.18 | 559,300 | — | — |
| 2004-10-13 | $10.09 | $10.09 | 725,400 | — | — |
| 2004-10-12 | $10.57 | $10.57 | 484,200 | — | — |
| 2004-10-11 | $11.04 | $11.04 | 256,100 | — | — |
| 2004-10-08 | $10.75 | $10.75 | 460,600 | — | — |
| 2004-10-07 | $11.05 | $11.05 | 800,100 | — | — |
| 2004-10-06 | $11.61 | $11.61 | 1,151,600 | — | — |
| 2004-10-05 | $11.12 | $11.12 | 1,041,600 | — | — |
| 2004-10-04 | $10.90 | $10.90 | 767,700 | — | — |
| 2004-10-01 | $10.59 | $10.59 | 1,052,400 | — | — |
| 2004-09-30 | $10.50 | $10.50 | 823,300 | — | — |
| 2004-09-29 | $9.98 | $9.98 | 400,900 | — | — |
| 2004-09-28 | $9.91 | $9.91 | 492,100 | — | — |
| 2004-09-27 | $9.65 | $9.65 | 344,500 | — | — |
| 2004-09-24 | $9.84 | $9.84 | 231,600 | — | — |
| 2004-09-23 | $10.03 | $10.03 | 207,200 | — | — |
| 2004-09-22 | $10.04 | $10.04 | 499,100 | — | — |
| 2004-09-21 | $10.56 | $10.56 | 666,300 | — | — |
| 2004-09-20 | $10.41 | $10.41 | 659,300 | — | — |
| 2004-09-17 | $10.88 | $10.88 | 1,090,300 | — | — |
| 2004-09-16 | $10.56 | $10.56 | 568,800 | — | — |
| 2004-09-15 | $10.56 | $10.56 | 2,574,400 | — | — |
| 2004-09-14 | $10.10 | $10.10 | 2,947,400 | — | — |
| 2004-09-13 | $10.80 | $10.80 | 407,300 | — | — |
| 2004-09-10 | $10.75 | $10.75 | 246,900 | — | — |
| 2004-09-09 | $10.41 | $10.41 | 297,600 | — | — |
| 2004-09-08 | $10.25 | $10.25 | 560,500 | — | — |
| 2004-09-07 | $10.34 | $10.34 | 293,800 | — | — |
| 2004-09-03 | $10.25 | $10.25 | 341,500 | — | — |
| 2004-09-02 | $10.34 | $10.34 | 386,700 | — | — |
| 2004-09-01 | $10.19 | $10.19 | 598,500 | — | — |
| 2004-08-31 | $9.73 | $9.73 | 493,200 | — | — |
| 2004-08-30 | $9.67 | $9.67 | 271,800 | — | — |
| 2004-08-27 | $9.96 | $9.96 | 296,200 | — | — |
| 2004-08-26 | $9.76 | $9.76 | 225,000 | — | — |
| 2004-08-25 | $10.00 | $10.00 | 379,500 | — | — |
| 2004-08-24 | $9.71 | $9.71 | 304,000 | — | — |
| 2004-08-23 | $9.82 | $9.82 | 746,400 | — | — |
| 2004-08-20 | $9.94 | $9.94 | 513,100 | — | — |
| 2004-08-19 | $9.40 | $9.40 | 405,800 | — | — |
| 2004-08-18 | $9.45 | $9.45 | 618,800 | — | — |
| 2004-08-17 | $9.00 | $9.00 | 936,000 | — | — |
| 2004-08-16 | $9.26 | $9.26 | 527,400 | — | — |
| 2004-08-13 | $8.59 | $8.59 | 307,100 | — | — |
| 2004-08-12 | $8.80 | $8.80 | 473,200 | — | — |
| 2004-08-11 | $8.84 | $8.84 | 613,400 | — | — |
| 2004-08-10 | $8.51 | $8.51 | 416,000 | — | — |
| 2004-08-09 | $8.17 | $8.17 | 439,000 | — | — |
| 2004-08-06 | $8.37 | $8.37 | 529,800 | — | — |
| 2004-08-05 | $8.60 | $8.60 | 338,200 | — | — |
| 2004-08-04 | $9.01 | $9.01 | 422,600 | — | — |
| 2004-08-03 | $8.80 | $8.80 | 574,400 | — | — |
| 2004-08-02 | $8.91 | $8.91 | 637,500 | — | — |
| 2004-07-30 | $9.23 | $9.23 | 439,000 | — | — |
| 2004-07-29 | $9.24 | $9.24 | 515,300 | — | — |
| 2004-07-28 | $9.25 | $9.25 | 574,700 | — | — |
| 2004-07-27 | $9.40 | $9.40 | 762,600 | — | — |
| 2004-07-26 | $9.00 | $9.00 | 546,100 | — | — |
| 2004-07-23 | $9.00 | $9.00 | 456,200 | — | — |
| 2004-07-22 | $9.27 | $9.27 | 1,205,700 | — | — |
| 2004-07-21 | $9.01 | $9.01 | 844,400 | — | — |
| 2004-07-20 | $10.06 | $10.06 | 636,400 | — | — |
| 2004-07-19 | $10.03 | $10.03 | 821,500 | — | — |
| 2004-07-16 | $9.82 | $9.82 | 1,060,400 | — | — |
| 2004-07-15 | $9.90 | $9.90 | 279,300 | — | — |
| 2004-07-14 | $10.06 | $10.06 | 622,300 | — | — |
| 2004-07-13 | $10.09 | $10.09 | 282,700 | — | — |
| 2004-07-12 | $10.16 | $10.16 | 449,100 | — | — |
| 2004-07-09 | $10.02 | $10.02 | 333,400 | — | — |
| 2004-07-08 | $10.04 | $10.04 | 701,800 | — | — |
| 2004-07-07 | $10.74 | $10.74 | 675,500 | — | — |
| 2004-07-06 | $10.34 | $10.34 | 506,300 | — | — |
| 2004-07-02 | $10.59 | $10.59 | 518,700 | — | — |
| 2004-07-01 | $10.74 | $10.74 | 786,000 | — | — |
| 2004-06-30 | $10.84 | $10.84 | 629,600 | — | — |
| 2004-06-29 | $10.74 | $10.74 | 768,400 | — | — |
| 2004-06-28 | $10.50 | $10.50 | 439,000 | — | — |
| 2004-06-25 | $10.58 | $10.58 | 1,294,200 | — | — |
| 2004-06-24 | $10.72 | $10.72 | 969,700 | — | — |
| 2004-06-23 | $10.49 | $10.49 | 1,482,600 | — | — |
| 2004-06-22 | $10.15 | $10.15 | 1,881,300 | — | — |
| 2004-06-21 | $9.73 | $9.73 | 627,900 | — | — |
| 2004-06-18 | $9.93 | $9.93 | 1,749,400 | — | — |
| 2004-06-17 | $9.55 | $9.55 | 448,900 | — | — |
| 2004-06-16 | $9.65 | $9.65 | 481,700 | — | — |
| 2004-06-15 | $9.65 | $9.65 | 786,600 | — | — |
| 2004-06-14 | $9.48 | $9.48 | 984,300 | — | — |
| 2004-06-10 | $9.25 | $9.25 | 1,670,000 | — | — |
| 2004-06-09 | $8.98 | $8.98 | 690,600 | — | — |
| 2004-06-08 | $9.22 | $9.22 | 676,800 | — | — |
| 2004-06-07 | $9.19 | $9.19 | 919,900 | — | — |
| 2004-06-04 | $9.25 | $9.25 | 652,800 | — | — |
| 2004-06-03 | $8.80 | $8.80 | 513,400 | — | — |
| 2004-06-02 | $9.14 | $9.14 | 516,100 | — | — |
| 2004-06-01 | $9.27 | $9.27 | 789,900 | — | — |
| 2004-05-28 | $8.80 | $8.80 | 252,600 | — | — |
| 2004-05-27 | $8.77 | $8.77 | 600,400 | — | — |
| 2004-05-26 | $8.94 | $8.94 | 743,000 | — | — |
| 2004-05-25 | $8.65 | $8.65 | 722,100 | — | — |
| 2004-05-24 | $8.79 | $8.79 | 811,500 | — | — |
| 2004-05-21 | $8.69 | $8.69 | 2,147,000 | — | — |
| 2004-05-20 | $8.17 | $8.17 | 814,200 | — | — |
| 2004-05-19 | $8.30 | $8.30 | 1,099,200 | — | — |
| 2004-05-18 | $8.43 | $8.43 | 784,600 | — | — |
| 2004-05-17 | $8.22 | $8.22 | 800,100 | — | — |
| 2004-05-14 | $8.31 | $8.31 | 809,700 | — | — |
| 2004-05-13 | $8.50 | $8.50 | 538,400 | — | — |
| 2004-05-12 | $8.96 | $8.96 | 642,800 | — | — |
| 2004-05-11 | $8.77 | $8.77 | 412,700 | — | — |
| 2004-05-10 | $8.68 | $8.68 | 1,185,100 | — | — |
| 2004-05-07 | $8.53 | $8.53 | 729,100 | — | — |
| 2004-05-06 | $8.91 | $8.91 | 518,300 | — | — |
| 2004-05-05 | $9.30 | $9.30 | 552,600 | — | — |
| 2004-05-04 | $9.24 | $9.24 | 2,461,500 | — | — |
| 2004-05-03 | $9.02 | $9.02 | 759,800 | — | — |
| 2004-04-30 | $8.64 | $8.64 | 818,600 | — | — |
| 2004-04-29 | $9.10 | $9.10 | 908,000 | — | — |
| 2004-04-28 | $9.12 | $9.12 | 971,300 | — | — |
| 2004-04-27 | $9.42 | $9.42 | 2,129,500 | — | — |
| 2004-04-26 | $9.10 | $9.10 | 702,200 | — | — |
| 2004-04-23 | $9.03 | $9.03 | 792,800 | — | — |
| 2004-04-22 | $9.25 | $9.25 | 1,129,500 | — | — |
| 2004-04-21 | $9.27 | $9.27 | 862,000 | — | — |
| 2004-04-20 | $8.56 | $8.56 | 535,000 | — | — |
| 2004-04-19 | $9.07 | $9.07 | 594,000 | — | — |
| 2004-04-16 | $8.64 | $8.64 | 917,600 | — | — |
| 2004-04-15 | $8.86 | $8.86 | 682,700 | — | — |
| 2004-04-14 | $9.16 | $9.16 | 670,800 | — | — |
| 2004-04-13 | $8.93 | $8.93 | 661,500 | — | — |
| 2004-04-12 | $9.59 | $9.59 | 233,700 | — | — |
| 2004-04-08 | $9.46 | $9.46 | 351,400 | — | — |
| 2004-04-07 | $9.78 | $9.78 | 592,000 | — | — |
| 2004-04-06 | $9.41 | $9.41 | 915,700 | — | — |
| 2004-04-05 | $9.92 | $9.92 | 446,600 | — | — |
| 2004-04-02 | $9.85 | $9.85 | 706,100 | — | — |
| 2004-04-01 | $9.64 | $9.64 | 439,700 | — | — |
| 2004-03-31 | $9.42 | $9.42 | 338,800 | — | — |
| 2004-03-30 | $9.67 | $9.67 | 331,200 | — | — |
| 2004-03-29 | $9.55 | $9.55 | 552,300 | — | — |
| 2004-03-26 | $9.20 | $9.20 | 478,900 | — | — |
| 2004-03-25 | $9.35 | $9.35 | 932,200 | — | — |
| 2004-03-24 | $8.90 | $8.90 | 610,600 | — | — |
| 2004-03-23 | $9.12 | $9.12 | 523,900 | — | — |
| 2004-03-22 | $9.07 | $9.07 | 785,500 | — | — |
| 2004-03-19 | $9.50 | $9.50 | 570,200 | — | — |
| 2004-03-18 | $9.65 | $9.65 | 716,000 | — | — |
| 2004-03-17 | $9.50 | $9.50 | 920,700 | — | — |
| 2004-03-16 | $9.46 | $9.46 | 892,800 | — | — |
| 2004-03-15 | $9.60 | $9.60 | 814,400 | — | — |
| 2004-03-12 | $10.22 | $10.22 | 559,700 | — | — |
| 2004-03-11 | $10.00 | $10.00 | 812,900 | — | — |
| 2004-03-10 | $10.17 | $10.17 | 761,300 | — | — |
| 2004-03-09 | $10.52 | $10.52 | 850,100 | — | — |
| 2004-03-08 | $11.01 | $11.01 | 592,200 | — | — |
| 2004-03-05 | $11.31 | $11.31 | 533,200 | — | — |
| 2004-03-04 | $11.37 | $11.37 | 673,200 | — | — |
| 2004-03-03 | $11.10 | $11.10 | 654,800 | — | — |
| 2004-03-02 | $11.16 | $11.16 | 775,100 | — | — |
| 2004-03-01 | $10.97 | $10.97 | 751,600 | — | — |
| 2004-02-27 | $11.27 | $11.27 | 846,500 | — | — |
| 2004-02-26 | $11.29 | $11.29 | 754,700 | — | — |
| 2004-02-25 | $11.15 | $11.15 | 1,143,900 | — | — |
| 2004-02-24 | $11.00 | $11.00 | 2,006,500 | — | — |
| 2004-02-23 | $10.97 | $10.97 | 10,771,000 | — | — |
| 2004-02-20 | $10.21 | $10.21 | 1,320,800 | — | — |
| 2004-02-19 | $10.58 | $10.58 | 801,600 | — | — |
| 2004-02-18 | $10.91 | $10.91 | 1,076,100 | — | — |
| 2004-02-17 | $10.72 | $10.72 | 1,468,400 | — | — |
| 2004-02-13 | $10.31 | $10.31 | 757,700 | — | — |
| 2004-02-12 | $10.14 | $10.14 | 639,200 | — | — |
| 2004-02-11 | $10.18 | $10.18 | 610,400 | — | — |
| 2004-02-10 | $10.17 | $10.17 | 808,000 | — | — |
| 2004-02-09 | $10.15 | $10.15 | 624,500 | — | — |
| 2004-02-06 | $9.75 | $9.75 | 622,400 | — | — |
| 2004-02-05 | $9.63 | $9.63 | 559,500 | — | — |
| 2004-02-04 | $9.42 | $9.42 | 919,600 | — | — |
| 2004-02-03 | $9.80 | $9.80 | 959,600 | — | — |
| 2004-02-02 | $9.79 | $9.79 | 846,700 | — | — |
| 2004-01-30 | $9.91 | $9.91 | 372,700 | — | — |
| 2004-01-29 | $10.09 | $10.09 | 527,600 | — | — |
| 2004-01-28 | $10.13 | $10.13 | 1,044,700 | — | — |
| 2004-01-27 | $9.87 | $9.87 | 852,500 | — | — |
| 2004-01-26 | $10.48 | $10.48 | 604,400 | — | — |
| 2004-01-23 | $10.45 | $10.45 | 529,100 | — | — |
| 2004-01-22 | $10.30 | $10.30 | 859,300 | — | — |
| 2004-01-21 | $10.27 | $10.27 | 957,200 | — | — |
| 2004-01-20 | $10.06 | $10.06 | 1,077,800 | — | — |
| 2004-01-16 | $10.06 | $10.06 | 1,125,500 | — | — |
| 2004-01-15 | $9.89 | $9.89 | 877,500 | — | — |
| 2004-01-14 | $9.68 | $9.68 | 419,400 | — | — |
| 2004-01-13 | $9.50 | $9.50 | 1,144,800 | — | — |
| 2004-01-12 | $9.46 | $9.46 | 1,625,600 | — | — |
| 2004-01-09 | $10.10 | $10.10 | 970,500 | — | — |
| 2004-01-08 | $10.48 | $10.48 | 388,900 | — | — |
| 2004-01-07 | $10.40 | $10.40 | 739,200 | — | — |
| 2004-01-06 | $10.08 | $10.08 | 618,700 | — | — |
| 2004-01-05 | $10.12 | $10.12 | 910,300 | — | — |
| 2004-01-02 | $10.50 | $10.50 | 544,900 | — | — |