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
- 1995-06-16 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 | $10.66 | $10.94 | 194,200 | — | — |
| 2004-12-30 | $10.75 | $11.03 | 599,000 | — | — |
| 2004-12-29 | $10.67 | $10.95 | 438,000 | — | — |
| 2004-12-28 | $10.61 | $10.89 | 525,400 | — | — |
| 2004-12-27 | $10.39 | $10.65 | 174,600 | — | — |
| 2004-12-23 | $10.36 | $10.63 | 175,000 | — | — |
| 2004-12-22 | $10.43 | $10.70 | 306,600 | — | — |
| 2004-12-21 | $10.48 | $10.75 | 680,400 | — | — |
| 2004-12-20 | $10.14 | $10.40 | 482,600 | — | — |
| 2004-12-17 | $10.08 | $10.34 | 718,200 | — | — |
| 2004-12-16 | $9.87 | $10.13 | 294,000 | — | — |
| 2004-12-15 | $10.00 | $10.26 | 403,400 | — | — |
| 2004-12-14 | $9.98 | $10.24 | 1,004,800 | — | — |
| 2004-12-13 | $9.65 | $9.90 | 760,200 | — | — |
| 2004-12-10 | $9.58 | $9.82 | 420,200 | — | — |
| 2004-12-09 | $9.72 | $9.97 | 463,400 | — | — |
| 2004-12-08 | $9.72 | $9.97 | 306,200 | — | — |
| 2004-12-07 | $9.75 | $10.00 | 386,000 | — | — |
| 2004-12-06 | $9.86 | $10.12 | 428,400 | — | — |
| 2004-12-03 | $9.99 | $10.24 | 338,000 | — | — |
| 2004-12-02 | $10.31 | $10.58 | 567,400 | — | — |
| 2004-12-01 | $10.17 | $10.43 | 1,009,200 | — | — |
| 2004-11-30 | $10.29 | $10.55 | 1,235,200 | — | — |
| 2004-11-29 | $10.65 | $10.93 | 496,200 | — | — |
| 2004-11-26 | $10.90 | $11.18 | 85,600 | — | — |
| 2004-11-24 | $10.80 | $11.08 | 391,200 | — | — |
| 2004-11-23 | $10.76 | $11.03 | 951,400 | — | — |
| 2004-11-22 | $10.88 | $11.16 | 1,053,400 | — | — |
| 2004-11-19 | $10.63 | $10.90 | 724,600 | — | — |
| 2004-11-18 | $10.85 | $11.13 | 634,400 | — | — |
| 2004-11-17 | $11.19 | $11.48 | 578,400 | — | — |
| 2004-11-16 | $11.07 | $11.35 | 506,600 | — | — |
| 2004-11-15 | $11.14 | $11.42 | 534,800 | — | — |
| 2004-11-12 | $10.96 | $11.24 | 502,200 | — | — |
| 2004-11-11 | $10.91 | $11.19 | 500,600 | — | — |
| 2004-11-10 | $10.73 | $11.00 | 384,600 | — | — |
| 2004-11-09 | $10.62 | $10.89 | 352,800 | — | — |
| 2004-11-08 | $10.53 | $10.80 | 248,800 | — | — |
| 2004-11-05 | $10.45 | $10.72 | 373,800 | — | — |
| 2004-11-04 | $10.26 | $10.52 | 274,600 | — | — |
| 2004-11-03 | $10.15 | $10.40 | 264,800 | — | — |
| 2004-11-02 | $10.14 | $10.40 | 284,400 | — | — |
| 2004-11-01 | $10.16 | $10.41 | 306,000 | — | — |
| 2004-10-29 | $10.14 | $10.39 | 435,600 | — | — |
| 2004-10-28 | $10.03 | $10.28 | 665,400 | — | — |
| 2004-10-27 | $9.97 | $10.22 | 452,000 | — | — |
| 2004-10-26 | $9.75 | $9.99 | 620,000 | — | — |
| 2004-10-25 | $9.80 | $10.05 | 414,200 | — | — |
| 2004-10-22 | $9.47 | $9.71 | 348,200 | — | — |
| 2004-10-21 | $9.99 | $10.24 | 863,200 | — | — |
| 2004-10-20 | $9.30 | $9.54 | 385,200 | — | — |
| 2004-10-19 | $9.28 | $9.52 | 378,600 | — | — |
| 2004-10-18 | $9.68 | $9.93 | 514,600 | — | — |
| 2004-10-15 | $9.70 | $9.95 | 387,400 | — | — |
| 2004-10-14 | $9.47 | $9.71 | 237,400 | — | — |
| 2004-10-13 | $9.50 | $9.74 | 391,600 | — | — |
| 2004-10-12 | $9.52 | $9.76 | 248,600 | — | — |
| 2004-10-11 | $9.65 | $9.90 | 227,200 | — | — |
| 2004-10-08 | $9.45 | $9.69 | 481,800 | — | — |
| 2004-10-07 | $9.61 | $9.85 | 338,800 | — | — |
| 2004-10-06 | $9.88 | $10.13 | 433,200 | — | — |
| 2004-10-05 | $9.50 | $9.74 | 307,000 | — | — |
| 2004-10-04 | $9.43 | $9.66 | 304,200 | — | — |
| 2004-10-01 | $9.55 | $9.79 | 391,000 | — | — |
| 2004-09-30 | $9.35 | $9.58 | 487,400 | — | — |
| 2004-09-29 | $9.17 | $9.40 | 467,800 | — | — |
| 2004-09-28 | $9.27 | $9.50 | 704,000 | — | — |
| 2004-09-27 | $8.89 | $9.11 | 215,600 | — | — |
| 2004-09-24 | $9.01 | $9.23 | 568,400 | — | — |
| 2004-09-23 | $8.89 | $9.11 | 173,400 | — | — |
| 2004-09-22 | $8.90 | $9.13 | 332,400 | — | — |
| 2004-09-21 | $8.87 | $9.10 | 282,800 | — | — |
| 2004-09-20 | $8.85 | $9.08 | 1,133,200 | — | — |
| 2004-09-17 | $8.65 | $8.87 | 440,800 | — | — |
| 2004-09-16 | $8.75 | $8.97 | 206,600 | — | — |
| 2004-09-15 | $8.76 | $8.98 | 235,600 | — | — |
| 2004-09-14 | $8.75 | $8.97 | 332,000 | — | — |
| 2004-09-13 | $8.86 | $9.09 | 180,200 | — | — |
| 2004-09-10 | $8.85 | $9.08 | 528,200 | — | — |
| 2004-09-09 | $8.84 | $9.06 | 787,200 | — | — |
| 2004-09-08 | $8.68 | $8.90 | 361,000 | — | — |
| 2004-09-07 | $9.00 | $9.22 | 521,800 | — | — |
| 2004-09-03 | $8.76 | $8.98 | 129,000 | — | — |
| 2004-09-02 | $8.79 | $9.01 | 229,000 | — | — |
| 2004-09-01 | $8.38 | $8.59 | 342,200 | — | — |
| 2004-08-31 | $8.56 | $8.77 | 274,000 | — | — |
| 2004-08-30 | $8.75 | $8.97 | 171,200 | — | — |
| 2004-08-27 | $8.83 | $9.05 | 797,400 | — | — |
| 2004-08-26 | $8.45 | $8.67 | 317,400 | — | — |
| 2004-08-25 | $8.59 | $8.81 | 285,000 | — | — |
| 2004-08-24 | $8.57 | $8.79 | 361,000 | — | — |
| 2004-08-23 | $8.63 | $8.84 | 152,200 | — | — |
| 2004-08-20 | $8.75 | $8.97 | 152,600 | — | — |
| 2004-08-19 | $8.49 | $8.70 | 121,800 | — | — |
| 2004-08-18 | $8.80 | $9.02 | 135,200 | — | — |
| 2004-08-17 | $8.55 | $8.76 | 110,000 | — | — |
| 2004-08-16 | $8.67 | $8.89 | 112,400 | — | — |
| 2004-08-13 | $8.45 | $8.66 | 105,000 | — | — |
| 2004-08-12 | $8.43 | $8.63 | 252,800 | — | — |
| 2004-08-11 | $8.65 | $8.86 | 159,000 | — | — |
| 2004-08-10 | $8.72 | $8.93 | 114,600 | — | — |
| 2004-08-09 | $8.51 | $8.72 | 316,000 | — | — |
| 2004-08-06 | $8.52 | $8.73 | 358,400 | — | — |
| 2004-08-05 | $8.83 | $9.05 | 241,000 | — | — |
| 2004-08-04 | $9.13 | $9.35 | 616,000 | — | — |
| 2004-08-03 | $9.00 | $9.22 | 277,000 | — | — |
| 2004-08-02 | $9.01 | $9.23 | 151,400 | — | — |
| 2004-07-30 | $9.10 | $9.33 | 199,400 | — | — |
| 2004-07-29 | $9.09 | $9.31 | 233,600 | — | — |
| 2004-07-28 | $9.10 | $9.33 | 305,600 | — | — |
| 2004-07-27 | $9.15 | $9.37 | 558,200 | — | — |
| 2004-07-26 | $9.15 | $9.38 | 556,800 | — | — |
| 2004-07-23 | $9.13 | $9.35 | 456,600 | — | — |
| 2004-07-22 | $9.03 | $9.25 | 639,000 | — | — |
| 2004-07-21 | $8.98 | $9.20 | 376,400 | — | — |
| 2004-07-20 | $9.23 | $9.45 | 313,600 | — | — |
| 2004-07-19 | $9.25 | $9.48 | 416,200 | — | — |
| 2004-07-16 | $9.30 | $9.53 | 385,000 | — | — |
| 2004-07-15 | $9.29 | $9.52 | 514,600 | — | — |
| 2004-07-14 | $9.34 | $9.57 | 1,064,600 | — | — |
| 2004-07-13 | $8.92 | $9.14 | 194,400 | — | — |
| 2004-07-12 | $8.90 | $9.12 | 173,800 | — | — |
| 2004-07-09 | $8.87 | $9.09 | 262,400 | — | — |
| 2004-07-08 | $8.78 | $8.99 | 420,000 | — | — |
| 2004-07-07 | $8.86 | $9.07 | 237,800 | — | — |
| 2004-07-06 | $8.70 | $8.92 | 202,000 | — | — |
| 2004-07-02 | $8.74 | $8.96 | 232,800 | — | — |
| 2004-07-01 | $8.88 | $9.10 | 380,400 | — | — |
| 2004-06-30 | $9.02 | $9.24 | 339,400 | — | — |
| 2004-06-29 | $9.15 | $9.38 | 397,600 | — | — |
| 2004-06-28 | $9.02 | $9.24 | 671,800 | — | — |
| 2004-06-25 | $9.08 | $9.30 | 603,400 | — | — |
| 2004-06-24 | $9.10 | $9.32 | 309,000 | — | — |
| 2004-06-23 | $9.10 | $9.33 | 544,000 | — | — |
| 2004-06-22 | $9.05 | $9.27 | 920,800 | — | — |
| 2004-06-21 | $9.05 | $9.27 | 791,200 | — | — |
| 2004-06-18 | $9.00 | $9.22 | 777,000 | — | — |
| 2004-06-17 | $8.79 | $9.01 | 303,600 | — | — |
| 2004-06-16 | $8.65 | $8.86 | 156,200 | — | — |
| 2004-06-15 | $8.63 | $8.84 | 198,400 | — | — |
| 2004-06-14 | $8.36 | $8.56 | 208,600 | — | — |
| 2004-06-10 | $8.47 | $8.68 | 247,600 | — | — |
| 2004-06-09 | $8.64 | $8.85 | 782,200 | — | — |
| 2004-06-08 | $8.50 | $8.71 | 352,800 | — | — |
| 2004-06-07 | $8.50 | $8.71 | 279,000 | — | — |
| 2004-06-04 | $8.26 | $8.47 | 1,101,400 | — | — |
| 2004-06-03 | $8.20 | $8.40 | 231,000 | — | — |
| 2004-06-02 | $8.55 | $8.76 | 157,400 | — | — |
| 2004-06-01 | $8.45 | $8.66 | 209,000 | — | — |
| 2004-05-28 | $8.25 | $8.45 | 354,600 | — | — |
| 2004-05-27 | $8.44 | $8.64 | 171,600 | — | — |
| 2004-05-26 | $8.40 | $8.60 | 229,000 | — | — |
| 2004-05-25 | $8.50 | $8.71 | 212,400 | — | — |
| 2004-05-24 | $8.41 | $8.62 | 100,000 | — | — |
| 2004-05-21 | $8.22 | $8.42 | 326,200 | — | — |
| 2004-05-20 | $8.30 | $8.50 | 306,200 | — | — |
| 2004-05-19 | $8.13 | $8.33 | 308,800 | — | — |
| 2004-05-18 | $8.21 | $8.41 | 195,400 | — | — |
| 2004-05-17 | $8.14 | $8.34 | 334,200 | — | — |
| 2004-05-14 | $8.13 | $8.33 | 1,448,000 | — | — |
| 2004-05-13 | $8.20 | $8.40 | 568,400 | — | — |
| 2004-05-12 | $8.20 | $8.40 | 416,000 | — | — |
| 2004-05-11 | $8.00 | $8.19 | 231,200 | — | — |
| 2004-05-10 | $7.82 | $8.01 | 349,400 | — | — |
| 2004-05-07 | $8.13 | $8.32 | 470,400 | — | — |
| 2004-05-06 | $8.28 | $8.48 | 417,600 | — | — |
| 2004-05-05 | $8.28 | $8.48 | 616,400 | — | — |
| 2004-05-04 | $8.43 | $8.63 | 765,600 | — | — |
| 2004-05-03 | $8.33 | $8.53 | 572,400 | — | — |
| 2004-04-30 | $8.15 | $8.35 | 446,000 | — | — |
| 2004-04-29 | $8.06 | $8.26 | 528,800 | — | — |
| 2004-04-28 | $8.03 | $8.22 | 410,600 | — | — |
| 2004-04-27 | $8.10 | $8.30 | 386,800 | — | — |
| 2004-04-26 | $8.03 | $8.22 | 724,600 | — | — |
| 2004-04-23 | $8.13 | $8.33 | 1,027,000 | — | — |
| 2004-04-22 | $8.10 | $8.30 | 2,159,200 | — | — |
| 2004-04-21 | $7.49 | $7.67 | 444,800 | — | — |
| 2004-04-20 | $7.35 | $7.53 | 1,290,800 | — | — |
| 2004-04-19 | $7.53 | $7.71 | 459,000 | — | — |
| 2004-04-16 | $7.45 | $7.63 | 2,524,000 | — | — |
| 2004-04-15 | $7.03 | $7.20 | 305,800 | — | — |
| 2004-04-14 | $6.97 | $7.14 | 324,000 | — | — |
| 2004-04-13 | $6.93 | $7.09 | 312,400 | — | — |
| 2004-04-12 | $7.12 | $7.29 | 451,000 | — | — |
| 2004-04-08 | $7.04 | $7.21 | 214,400 | — | — |
| 2004-04-07 | $7.18 | $7.35 | 373,800 | — | — |
| 2004-04-06 | $7.24 | $7.41 | 219,000 | — | — |
| 2004-04-05 | $7.27 | $7.44 | 283,400 | — | — |
| 2004-04-02 | $7.33 | $7.50 | 379,400 | — | — |
| 2004-04-01 | $7.22 | $7.39 | 369,200 | — | — |
| 2004-03-31 | $7.12 | $7.29 | 660,400 | — | — |
| 2004-03-30 | $7.11 | $7.28 | 1,161,800 | — | — |
| 2004-03-29 | $7.09 | $7.26 | 762,600 | — | — |
| 2004-03-26 | $7.04 | $7.21 | 308,800 | — | — |
| 2004-03-25 | $7.02 | $7.18 | 436,800 | — | — |
| 2004-03-24 | $6.89 | $7.06 | 261,400 | — | — |
| 2004-03-23 | $7.05 | $7.22 | 180,800 | — | — |
| 2004-03-22 | $7.01 | $7.17 | 198,600 | — | — |
| 2004-03-19 | $7.25 | $7.43 | 163,000 | — | — |
| 2004-03-18 | $7.30 | $7.47 | 188,800 | — | — |
| 2004-03-17 | $7.34 | $7.52 | 380,600 | — | — |
| 2004-03-16 | $7.38 | $7.55 | 224,600 | — | — |
| 2004-03-15 | $7.42 | $7.59 | 208,000 | — | — |
| 2004-03-12 | $7.50 | $7.68 | 322,000 | — | — |
| 2004-03-11 | $7.24 | $7.41 | 299,200 | — | — |
| 2004-03-10 | $7.37 | $7.54 | 261,800 | — | — |
| 2004-03-09 | $7.57 | $7.75 | 177,400 | — | — |
| 2004-03-08 | $7.64 | $7.82 | 249,600 | — | — |
| 2004-03-05 | $7.85 | $8.03 | 237,600 | — | — |
| 2004-03-04 | $7.80 | $7.99 | 130,000 | — | — |
| 2004-03-03 | $7.92 | $8.11 | 262,600 | — | — |
| 2004-03-02 | $8.15 | $8.34 | 256,600 | — | — |
| 2004-03-01 | $8.00 | $8.19 | 285,000 | — | — |
| 2004-02-27 | $7.93 | $8.12 | 177,000 | — | — |
| 2004-02-26 | $7.84 | $8.03 | 248,200 | — | — |
| 2004-02-25 | $7.79 | $7.97 | 575,200 | — | — |
| 2004-02-24 | $7.80 | $7.98 | 484,000 | — | — |
| 2004-02-23 | $7.70 | $7.88 | 435,600 | — | — |
| 2004-02-20 | $7.80 | $7.98 | 519,800 | — | — |
| 2004-02-19 | $7.95 | $8.14 | 425,000 | — | — |
| 2004-02-18 | $8.09 | $8.28 | 484,400 | — | — |
| 2004-02-17 | $8.22 | $8.41 | 158,400 | — | — |
| 2004-02-13 | $8.18 | $8.37 | 237,400 | — | — |
| 2004-02-12 | $8.23 | $8.42 | 274,800 | — | — |
| 2004-02-11 | $8.19 | $8.38 | 240,000 | — | — |
| 2004-02-10 | $8.12 | $8.31 | 367,400 | — | — |
| 2004-02-09 | $8.08 | $8.27 | 246,400 | — | — |
| 2004-02-06 | $8.10 | $8.29 | 193,600 | — | — |
| 2004-02-05 | $7.82 | $8.00 | 257,800 | — | — |
| 2004-02-04 | $7.93 | $8.11 | 327,000 | — | — |
| 2004-02-03 | $8.04 | $8.22 | 181,800 | — | — |
| 2004-02-02 | $8.01 | $8.20 | 262,200 | — | — |
| 2004-01-30 | $8.14 | $8.33 | 189,400 | — | — |
| 2004-01-29 | $8.13 | $8.32 | 251,600 | — | — |
| 2004-01-28 | $8.26 | $8.45 | 155,200 | — | — |
| 2004-01-27 | $8.42 | $8.62 | 183,800 | — | — |
| 2004-01-26 | $8.72 | $8.92 | 248,400 | — | — |
| 2004-01-23 | $8.48 | $8.67 | 174,200 | — | — |
| 2004-01-22 | $8.42 | $8.62 | 219,200 | — | — |
| 2004-01-21 | $8.35 | $8.54 | 293,000 | — | — |
| 2004-01-20 | $8.54 | $8.74 | 434,200 | — | — |
| 2004-01-16 | $8.49 | $8.69 | 272,400 | — | — |
| 2004-01-15 | $8.50 | $8.70 | 218,400 | — | — |
| 2004-01-14 | $8.40 | $8.60 | 218,200 | — | — |
| 2004-01-13 | $8.45 | $8.64 | 245,400 | — | — |
| 2004-01-12 | $8.39 | $8.59 | 442,000 | — | — |
| 2004-01-09 | $8.60 | $8.80 | 441,000 | — | — |
| 2004-01-08 | $8.50 | $8.70 | 146,600 | — | — |
| 2004-01-07 | $8.47 | $8.67 | 261,400 | — | — |
| 2004-01-06 | $8.52 | $8.72 | 275,200 | — | — |
| 2004-01-05 | $8.57 | $8.77 | 198,600 | — | — |
| 2004-01-02 | $8.50 | $8.70 | 195,400 | — | — |