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 | $12.52 | $18.73 | 365,200 | — | — |
| 2004-12-30 | $12.42 | $18.58 | 472,800 | — | — |
| 2004-12-29 | $12.51 | $18.72 | 1,097,600 | — | — |
| 2004-12-28 | $11.66 | $17.44 | 318,800 | — | — |
| 2004-12-27 | $11.07 | $16.56 | 156,600 | — | — |
| 2004-12-23 | $11.46 | $17.14 | 75,400 | — | — |
| 2004-12-22 | $11.52 | $17.24 | 87,200 | — | — |
| 2004-12-21 | $11.53 | $17.25 | 162,800 | — | — |
| 2004-12-20 | $11.54 | $17.27 | 117,200 | — | — |
| 2004-12-17 | $11.75 | $17.58 | 153,200 | — | — |
| 2004-12-16 | $11.70 | $17.51 | 125,400 | — | — |
| 2004-12-15 | $11.97 | $17.91 | 117,600 | — | — |
| 2004-12-14 | $12.00 | $17.95 | 142,000 | — | — |
| 2004-12-13 | $12.00 | $17.95 | 256,600 | — | — |
| 2004-12-10 | $11.90 | $17.80 | 351,800 | — | — |
| 2004-12-09 | $12.00 | $17.95 | 208,600 | — | — |
| 2004-12-08 | $11.85 | $17.72 | 132,800 | — | — |
| 2004-12-07 | $11.75 | $17.58 | 239,800 | — | — |
| 2004-12-06 | $11.81 | $17.66 | 127,800 | — | — |
| 2004-12-03 | $11.73 | $17.54 | 130,200 | — | — |
| 2004-12-02 | $11.80 | $17.66 | 83,400 | — | — |
| 2004-12-01 | $12.05 | $18.03 | 230,000 | — | — |
| 2004-11-30 | $11.69 | $17.49 | 96,400 | — | — |
| 2004-11-29 | $11.66 | $17.44 | 89,600 | — | — |
| 2004-11-26 | $11.49 | $17.18 | 29,400 | — | — |
| 2004-11-24 | $11.57 | $17.31 | 99,800 | — | — |
| 2004-11-23 | $11.55 | $17.27 | 119,800 | — | — |
| 2004-11-22 | $11.55 | $17.27 | 113,800 | — | — |
| 2004-11-19 | $11.43 | $17.10 | 70,400 | — | — |
| 2004-11-18 | $11.47 | $17.16 | 106,800 | — | — |
| 2004-11-17 | $11.60 | $17.36 | 116,400 | — | — |
| 2004-11-16 | $11.40 | $17.05 | 104,200 | — | — |
| 2004-11-15 | $11.65 | $17.43 | 99,400 | — | — |
| 2004-11-12 | $11.75 | $17.57 | 46,600 | — | — |
| 2004-11-11 | $11.70 | $17.51 | 91,600 | — | — |
| 2004-11-10 | $11.75 | $17.57 | 166,400 | — | — |
| 2004-11-09 | $11.46 | $17.14 | 100,800 | — | — |
| 2004-11-08 | $11.40 | $17.05 | 110,200 | — | — |
| 2004-11-05 | $11.46 | $17.15 | 117,200 | — | — |
| 2004-11-04 | $11.54 | $17.26 | 201,000 | — | — |
| 2004-11-03 | $11.50 | $17.21 | 197,600 | — | — |
| 2004-11-02 | $11.38 | $17.02 | 122,000 | — | — |
| 2004-11-01 | $11.52 | $17.23 | 128,600 | — | — |
| 2004-10-29 | $11.46 | $17.14 | 114,200 | — | — |
| 2004-10-28 | $11.65 | $17.43 | 245,400 | — | — |
| 2004-10-27 | $11.55 | $17.27 | 231,200 | — | — |
| 2004-10-26 | $11.18 | $16.72 | 206,600 | — | — |
| 2004-10-25 | $10.91 | $16.32 | 254,000 | — | — |
| 2004-10-22 | $10.21 | $15.27 | 177,000 | — | — |
| 2004-10-21 | $10.38 | $15.53 | 142,800 | — | — |
| 2004-10-20 | $10.44 | $15.62 | 100,000 | — | — |
| 2004-10-19 | $10.50 | $15.71 | 638,800 | — | — |
| 2004-10-18 | $10.68 | $15.98 | 125,200 | — | — |
| 2004-10-15 | $10.83 | $16.12 | 153,800 | — | — |
| 2004-10-14 | $10.26 | $15.27 | 193,800 | — | — |
| 2004-10-13 | $10.60 | $15.78 | 114,200 | — | — |
| 2004-10-12 | $10.86 | $16.16 | 70,400 | — | — |
| 2004-10-11 | $10.81 | $16.09 | 75,800 | — | — |
| 2004-10-08 | $10.64 | $15.83 | 99,000 | — | — |
| 2004-10-07 | $10.78 | $16.04 | 150,800 | — | — |
| 2004-10-06 | $11.13 | $16.57 | 125,200 | — | — |
| 2004-10-05 | $11.06 | $16.46 | 419,000 | — | — |
| 2004-10-04 | $11.13 | $16.57 | 200,800 | — | — |
| 2004-10-01 | $10.77 | $16.02 | 163,800 | — | — |
| 2004-09-30 | $10.43 | $15.52 | 157,000 | — | — |
| 2004-09-29 | $10.28 | $15.30 | 100,000 | — | — |
| 2004-09-28 | $10.08 | $15.01 | 347,200 | — | — |
| 2004-09-27 | $9.64 | $14.35 | 83,200 | — | — |
| 2004-09-24 | $9.75 | $14.51 | 70,400 | — | — |
| 2004-09-23 | $9.76 | $14.52 | 66,400 | — | — |
| 2004-09-22 | $9.76 | $14.53 | 83,200 | — | — |
| 2004-09-21 | $9.97 | $14.85 | 73,200 | — | — |
| 2004-09-20 | $9.89 | $14.72 | 61,600 | — | — |
| 2004-09-17 | $9.84 | $14.65 | 156,800 | — | — |
| 2004-09-16 | $9.93 | $14.77 | 68,000 | — | — |
| 2004-09-15 | $9.89 | $14.71 | 65,200 | — | — |
| 2004-09-14 | $9.90 | $14.74 | 91,200 | — | — |
| 2004-09-13 | $10.00 | $14.89 | 64,400 | — | — |
| 2004-09-10 | $10.01 | $14.90 | 71,600 | — | — |
| 2004-09-09 | $10.00 | $14.89 | 251,600 | — | — |
| 2004-09-08 | $9.99 | $14.88 | 83,600 | — | — |
| 2004-09-07 | $10.00 | $14.89 | 182,800 | — | — |
| 2004-09-03 | $9.88 | $14.70 | 119,200 | — | — |
| 2004-09-02 | $10.00 | $14.89 | 244,000 | — | — |
| 2004-09-01 | $10.06 | $14.98 | 180,800 | — | — |
| 2004-08-31 | $10.00 | $14.88 | 62,400 | — | — |
| 2004-08-30 | $9.91 | $14.75 | 76,000 | — | — |
| 2004-08-27 | $9.97 | $14.84 | 66,000 | — | — |
| 2004-08-26 | $9.78 | $14.55 | 178,000 | — | — |
| 2004-08-25 | $9.85 | $14.67 | 166,800 | — | — |
| 2004-08-24 | $9.81 | $14.61 | 100,000 | — | — |
| 2004-08-23 | $9.63 | $14.33 | 113,200 | — | — |
| 2004-08-20 | $9.79 | $14.57 | 133,200 | — | — |
| 2004-08-19 | $9.55 | $14.22 | 94,800 | — | — |
| 2004-08-18 | $9.37 | $13.95 | 224,000 | — | — |
| 2004-08-17 | $9.29 | $13.82 | 97,600 | — | — |
| 2004-08-16 | $9.34 | $13.90 | 124,400 | — | — |
| 2004-08-13 | $9.24 | $13.75 | 79,600 | — | — |
| 2004-08-12 | $9.15 | $13.62 | 78,400 | — | — |
| 2004-08-11 | $9.37 | $13.94 | 143,200 | — | — |
| 2004-08-10 | $9.33 | $13.88 | 99,600 | — | — |
| 2004-08-09 | $9.21 | $13.71 | 105,600 | — | — |
| 2004-08-06 | $9.24 | $13.75 | 117,200 | — | — |
| 2004-08-05 | $9.43 | $14.04 | 117,200 | — | — |
| 2004-08-04 | $9.67 | $14.39 | 144,000 | — | — |
| 2004-08-03 | $9.58 | $14.26 | 149,600 | — | — |
| 2004-08-02 | $9.57 | $14.24 | 132,800 | — | — |
| 2004-07-30 | $9.52 | $14.18 | 118,000 | — | — |
| 2004-07-29 | $9.59 | $14.27 | 124,800 | — | — |
| 2004-07-28 | $9.52 | $14.16 | 91,200 | — | — |
| 2004-07-27 | $9.53 | $14.19 | 94,000 | — | — |
| 2004-07-26 | $9.43 | $14.03 | 165,600 | — | — |
| 2004-07-23 | $9.71 | $14.46 | 112,000 | — | — |
| 2004-07-22 | $9.74 | $14.49 | 130,400 | — | — |
| 2004-07-21 | $9.93 | $14.78 | 202,800 | — | — |
| 2004-07-20 | $10.35 | $15.40 | 229,600 | — | — |
| 2004-07-19 | $9.90 | $14.74 | 100,400 | — | — |
| 2004-07-16 | $10.05 | $14.89 | 102,000 | — | — |
| 2004-07-15 | $10.13 | $14.99 | 115,600 | — | — |
| 2004-07-14 | $10.09 | $14.94 | 108,000 | — | — |
| 2004-07-13 | $10.15 | $15.02 | 108,800 | — | — |
| 2004-07-12 | $10.14 | $15.01 | 93,200 | — | — |
| 2004-07-09 | $10.37 | $15.35 | 147,600 | — | — |
| 2004-07-08 | $10.18 | $15.07 | 164,000 | — | — |
| 2004-07-07 | $10.46 | $15.48 | 124,000 | — | — |
| 2004-07-06 | $10.54 | $15.60 | 144,800 | — | — |
| 2004-07-02 | $10.67 | $15.80 | 275,200 | — | — |
| 2004-07-01 | $10.77 | $15.95 | 309,600 | — | — |
| 2004-06-30 | $10.58 | $15.66 | 276,400 | — | — |
| 2004-06-29 | $10.35 | $15.33 | 303,200 | — | — |
| 2004-06-28 | $10.17 | $15.06 | 566,000 | — | — |
| 2004-06-25 | $9.94 | $14.72 | 379,600 | — | — |
| 2004-06-24 | $10.59 | $15.69 | 341,200 | — | — |
| 2004-06-23 | $10.25 | $15.17 | 128,400 | — | — |
| 2004-06-22 | $10.11 | $14.96 | 132,400 | — | — |
| 2004-06-21 | $9.99 | $14.79 | 91,200 | — | — |
| 2004-06-18 | $10.03 | $14.85 | 148,800 | — | — |
| 2004-06-17 | $9.95 | $14.73 | 124,400 | — | — |
| 2004-06-16 | $9.77 | $14.47 | 156,800 | — | — |
| 2004-06-15 | $9.69 | $14.35 | 163,600 | — | — |
| 2004-06-14 | $9.48 | $14.03 | 184,800 | — | — |
| 2004-06-10 | $9.42 | $13.94 | 96,400 | — | — |
| 2004-06-09 | $9.38 | $13.89 | 62,800 | — | — |
| 2004-06-08 | $9.33 | $13.81 | 66,800 | — | — |
| 2004-06-07 | $9.38 | $13.89 | 84,400 | — | — |
| 2004-06-04 | $9.37 | $13.88 | 96,000 | — | — |
| 2004-06-03 | $9.44 | $13.98 | 55,600 | — | — |
| 2004-06-02 | $9.50 | $14.07 | 47,200 | — | — |
| 2004-06-01 | $9.45 | $13.99 | 84,800 | — | — |
| 2004-05-28 | $9.50 | $14.07 | 44,800 | — | — |
| 2004-05-27 | $9.48 | $14.04 | 57,200 | — | — |
| 2004-05-26 | $9.54 | $14.12 | 33,200 | — | — |
| 2004-05-25 | $9.58 | $14.18 | 139,200 | — | — |
| 2004-05-24 | $9.38 | $13.89 | 56,000 | — | — |
| 2004-05-21 | $9.39 | $13.90 | 107,600 | — | — |
| 2004-05-20 | $9.35 | $13.85 | 44,800 | — | — |
| 2004-05-19 | $9.35 | $13.85 | 167,600 | — | — |
| 2004-05-18 | $9.26 | $13.71 | 90,800 | — | — |
| 2004-05-17 | $9.30 | $13.77 | 78,800 | — | — |
| 2004-05-14 | $9.39 | $13.90 | 127,200 | — | — |
| 2004-05-13 | $9.50 | $14.07 | 83,200 | — | — |
| 2004-05-12 | $9.64 | $14.27 | 133,200 | — | — |
| 2004-05-11 | $9.43 | $13.96 | 66,800 | — | — |
| 2004-05-10 | $9.45 | $14.00 | 170,800 | — | — |
| 2004-05-07 | $9.63 | $14.25 | 185,600 | — | — |
| 2004-05-06 | $9.70 | $14.36 | 137,600 | — | — |
| 2004-05-05 | $9.69 | $14.35 | 133,200 | — | — |
| 2004-05-04 | $9.71 | $14.38 | 131,200 | — | — |
| 2004-05-03 | $9.69 | $14.35 | 86,000 | — | — |
| 2004-04-30 | $9.70 | $14.36 | 127,600 | — | — |
| 2004-04-29 | $9.69 | $14.35 | 201,200 | — | — |
| 2004-04-28 | $9.76 | $14.46 | 148,000 | — | — |
| 2004-04-27 | $9.81 | $14.53 | 228,800 | — | — |
| 2004-04-26 | $9.79 | $14.49 | 144,000 | — | — |
| 2004-04-23 | $9.79 | $14.49 | 115,200 | — | — |
| 2004-04-22 | $9.84 | $14.57 | 394,800 | — | — |
| 2004-04-21 | $9.85 | $14.59 | 294,000 | — | — |
| 2004-04-20 | $9.80 | $14.51 | 182,000 | — | — |
| 2004-04-19 | $9.75 | $14.44 | 136,400 | — | — |
| 2004-04-16 | $9.75 | $14.36 | 218,000 | — | — |
| 2004-04-15 | $9.78 | $14.40 | 159,200 | — | — |
| 2004-04-14 | $9.77 | $14.38 | 253,600 | — | — |
| 2004-04-13 | $9.77 | $14.39 | 337,600 | — | — |
| 2004-04-12 | $9.68 | $14.25 | 546,800 | — | — |
| 2004-04-08 | $9.70 | $14.29 | 167,200 | — | — |
| 2004-04-07 | $9.63 | $14.18 | 127,600 | — | — |
| 2004-04-06 | $9.53 | $14.04 | 182,400 | — | — |
| 2004-04-05 | $9.56 | $14.08 | 150,400 | — | — |
| 2004-04-02 | $9.55 | $14.07 | 216,800 | — | — |
| 2004-04-01 | $9.36 | $13.79 | 125,200 | — | — |
| 2004-03-31 | $9.35 | $13.77 | 122,400 | — | — |
| 2004-03-30 | $9.40 | $13.84 | 139,600 | — | — |
| 2004-03-29 | $9.21 | $13.57 | 140,800 | — | — |
| 2004-03-26 | $9.03 | $13.30 | 84,000 | — | — |
| 2004-03-25 | $9.08 | $13.37 | 77,600 | — | — |
| 2004-03-24 | $9.00 | $13.26 | 112,000 | — | — |
| 2004-03-23 | $9.04 | $13.31 | 160,400 | — | — |
| 2004-03-22 | $8.94 | $13.17 | 92,000 | — | — |
| 2004-03-19 | $8.99 | $13.23 | 308,000 | — | — |
| 2004-03-18 | $8.93 | $13.15 | 376,400 | — | — |
| 2004-03-17 | $8.98 | $13.22 | 130,800 | — | — |
| 2004-03-16 | $8.64 | $12.73 | 338,000 | — | — |
| 2004-03-15 | $9.01 | $13.27 | 110,000 | — | — |
| 2004-03-12 | $9.09 | $13.39 | 234,000 | — | — |
| 2004-03-11 | $9.10 | $13.40 | 155,200 | — | — |
| 2004-03-10 | $9.19 | $13.53 | 61,600 | — | — |
| 2004-03-09 | $9.29 | $13.68 | 171,600 | — | — |
| 2004-03-08 | $9.23 | $13.59 | 166,400 | — | — |
| 2004-03-05 | $9.48 | $13.96 | 373,600 | — | — |
| 2004-03-04 | $9.32 | $13.73 | 184,000 | — | — |
| 2004-03-03 | $9.21 | $13.57 | 88,400 | — | — |
| 2004-03-02 | $9.13 | $13.45 | 108,400 | — | — |
| 2004-03-01 | $9.18 | $13.51 | 118,400 | — | — |
| 2004-02-27 | $9.22 | $13.58 | 113,200 | — | — |
| 2004-02-26 | $9.16 | $13.49 | 98,000 | — | — |
| 2004-02-25 | $9.16 | $13.50 | 51,600 | — | — |
| 2004-02-24 | $9.15 | $13.48 | 94,800 | — | — |
| 2004-02-23 | $9.13 | $13.44 | 202,800 | — | — |
| 2004-02-20 | $9.08 | $13.37 | 146,800 | — | — |
| 2004-02-19 | $9.11 | $13.41 | 174,800 | — | — |
| 2004-02-18 | $9.13 | $13.44 | 112,400 | — | — |
| 2004-02-17 | $9.06 | $13.35 | 181,200 | — | — |
| 2004-02-13 | $9.04 | $13.31 | 190,000 | — | — |
| 2004-02-12 | $9.23 | $13.59 | 182,000 | — | — |
| 2004-02-11 | $9.31 | $13.72 | 95,200 | — | — |
| 2004-02-10 | $9.33 | $13.75 | 193,200 | — | — |
| 2004-02-09 | $8.90 | $13.10 | 75,600 | — | — |
| 2004-02-06 | $8.91 | $13.13 | 144,800 | — | — |
| 2004-02-05 | $8.92 | $13.13 | 101,200 | — | — |
| 2004-02-04 | $8.90 | $13.10 | 147,200 | — | — |
| 2004-02-03 | $8.97 | $13.21 | 41,600 | — | — |
| 2004-02-02 | $8.90 | $13.11 | 100,400 | — | — |
| 2004-01-30 | $8.90 | $13.11 | 83,600 | — | — |
| 2004-01-29 | $8.84 | $13.01 | 122,400 | — | — |
| 2004-01-28 | $8.86 | $13.05 | 157,200 | — | — |
| 2004-01-27 | $8.90 | $13.10 | 93,200 | — | — |
| 2004-01-26 | $8.89 | $13.10 | 151,200 | — | — |
| 2004-01-23 | $8.87 | $13.06 | 82,800 | — | — |
| 2004-01-22 | $8.86 | $13.04 | 121,600 | — | — |
| 2004-01-21 | $8.83 | $13.00 | 86,000 | — | — |
| 2004-01-20 | $9.00 | $13.26 | 130,800 | — | — |
| 2004-01-16 | $8.85 | $13.04 | 111,600 | — | — |
| 2004-01-15 | $9.00 | $13.18 | 126,000 | — | — |
| 2004-01-14 | $9.00 | $13.18 | 131,600 | — | — |
| 2004-01-13 | $8.88 | $13.00 | 128,400 | — | — |
| 2004-01-12 | $9.03 | $13.22 | 434,000 | — | — |
| 2004-01-09 | $8.27 | $12.11 | 220,000 | — | — |
| 2004-01-08 | $8.42 | $12.33 | 166,400 | — | — |
| 2004-01-07 | $8.42 | $12.32 | 36,000 | — | — |
| 2004-01-06 | $8.39 | $12.28 | 60,000 | — | — |
| 2004-01-05 | $8.49 | $12.42 | 183,200 | — | — |
| 2004-01-02 | $8.52 | $12.48 | 103,600 | — | — |