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 | $10.47 | $12.89 | 481,500 | — | — |
| 2004-12-30 | $10.41 | $12.81 | 372,000 | — | — |
| 2004-12-29 | $10.40 | $12.76 | 430,500 | — | — |
| 2004-12-28 | $10.53 | $12.91 | 392,700 | — | — |
| 2004-12-27 | $10.24 | $12.56 | 483,600 | — | — |
| 2004-12-23 | $10.38 | $12.74 | 255,300 | — | — |
| 2004-12-22 | $10.39 | $12.75 | 709,800 | — | — |
| 2004-12-21 | $10.43 | $12.80 | 601,800 | — | — |
| 2004-12-20 | $10.31 | $12.64 | 438,000 | — | — |
| 2004-12-17 | $10.50 | $12.88 | 688,500 | — | — |
| 2004-12-16 | $10.62 | $13.03 | 849,000 | — | — |
| 2004-12-15 | $10.74 | $13.18 | 2,014,200 | — | — |
| 2004-12-14 | $10.35 | $12.70 | 953,700 | — | — |
| 2004-12-13 | $10.15 | $12.45 | 1,399,500 | — | — |
| 2004-12-10 | $10.00 | $12.27 | 810,000 | — | — |
| 2004-12-09 | $9.86 | $12.09 | 825,600 | — | — |
| 2004-12-08 | $10.00 | $12.27 | 769,800 | — | — |
| 2004-12-07 | $10.01 | $12.28 | 885,600 | — | — |
| 2004-12-06 | $10.06 | $12.34 | 1,553,400 | — | — |
| 2004-12-03 | $10.30 | $12.63 | 435,600 | — | — |
| 2004-12-02 | $10.43 | $12.80 | 694,500 | — | — |
| 2004-12-01 | $10.33 | $12.68 | 1,034,100 | — | — |
| 2004-11-30 | $9.98 | $12.25 | 1,000,800 | — | — |
| 2004-11-29 | $10.21 | $12.52 | 536,400 | — | — |
| 2004-11-26 | $10.24 | $12.56 | 171,300 | — | — |
| 2004-11-24 | $10.18 | $12.49 | 580,500 | — | — |
| 2004-11-23 | $10.00 | $12.26 | 1,186,500 | — | — |
| 2004-11-22 | $10.06 | $12.34 | 864,300 | — | — |
| 2004-11-19 | $9.97 | $12.23 | 650,100 | — | — |
| 2004-11-18 | $10.17 | $12.48 | 729,000 | — | — |
| 2004-11-17 | $10.32 | $12.66 | 837,300 | — | — |
| 2004-11-16 | $10.25 | $12.57 | 597,900 | — | — |
| 2004-11-15 | $10.46 | $12.83 | 1,045,800 | — | — |
| 2004-11-12 | $10.36 | $12.71 | 1,752,600 | — | — |
| 2004-11-11 | $9.84 | $12.07 | 1,323,300 | — | — |
| 2004-11-10 | $9.65 | $11.83 | 1,558,500 | — | — |
| 2004-11-09 | $9.84 | $12.07 | 2,273,100 | — | — |
| 2004-11-08 | $9.73 | $11.93 | 2,798,100 | — | — |
| 2004-11-05 | $10.58 | $12.98 | 1,157,400 | — | — |
| 2004-11-04 | $10.66 | $13.08 | 714,000 | — | — |
| 2004-11-03 | $10.44 | $12.81 | 561,000 | — | — |
| 2004-11-02 | $10.27 | $12.60 | 681,300 | — | — |
| 2004-11-01 | $10.34 | $12.69 | 555,900 | — | — |
| 2004-10-29 | $10.15 | $12.45 | 369,000 | — | — |
| 2004-10-28 | $10.25 | $12.57 | 636,000 | — | — |
| 2004-10-27 | $10.14 | $12.44 | 603,300 | — | — |
| 2004-10-26 | $9.99 | $12.25 | 844,200 | — | — |
| 2004-10-25 | $10.17 | $12.47 | 907,800 | — | — |
| 2004-10-22 | $9.96 | $12.21 | 930,600 | — | — |
| 2004-10-21 | $10.09 | $12.38 | 1,222,800 | — | — |
| 2004-10-20 | $9.95 | $12.21 | 805,500 | — | — |
| 2004-10-19 | $9.91 | $12.16 | 767,400 | — | — |
| 2004-10-18 | $9.98 | $12.25 | 1,111,800 | — | — |
| 2004-10-15 | $10.00 | $12.27 | 1,253,100 | — | — |
| 2004-10-14 | $9.74 | $11.95 | 835,800 | — | — |
| 2004-10-13 | $9.66 | $11.85 | 1,014,900 | — | — |
| 2004-10-12 | $9.71 | $11.92 | 1,203,000 | — | — |
| 2004-10-11 | $9.60 | $11.78 | 1,219,200 | — | — |
| 2004-10-08 | $9.65 | $11.84 | 1,697,100 | — | — |
| 2004-10-07 | $9.69 | $11.89 | 2,766,600 | — | — |
| 2004-10-06 | $9.63 | $11.82 | 6,309,600 | — | — |
| 2004-10-05 | $8.79 | $10.78 | 549,000 | — | — |
| 2004-10-04 | $8.87 | $10.88 | 556,800 | — | — |
| 2004-10-01 | $8.79 | $10.78 | 822,900 | — | — |
| 2004-09-30 | $8.40 | $10.31 | 694,800 | — | — |
| 2004-09-29 | $8.49 | $10.41 | 528,600 | — | — |
| 2004-09-28 | $8.37 | $10.24 | 378,600 | — | — |
| 2004-09-27 | $8.09 | $9.90 | 246,300 | — | — |
| 2004-09-24 | $8.30 | $10.15 | 246,600 | — | — |
| 2004-09-23 | $8.31 | $10.16 | 322,500 | — | — |
| 2004-09-22 | $8.27 | $10.12 | 369,600 | — | — |
| 2004-09-21 | $8.48 | $10.38 | 754,500 | — | — |
| 2004-09-20 | $8.38 | $10.25 | 394,200 | — | — |
| 2004-09-17 | $8.31 | $10.16 | 863,400 | — | — |
| 2004-09-16 | $8.41 | $10.29 | 320,100 | — | — |
| 2004-09-15 | $8.54 | $10.45 | 485,700 | — | — |
| 2004-09-14 | $8.50 | $10.40 | 261,000 | — | — |
| 2004-09-13 | $8.55 | $10.46 | 517,200 | — | — |
| 2004-09-10 | $8.53 | $10.44 | 215,700 | — | — |
| 2004-09-09 | $8.30 | $10.16 | 316,200 | — | — |
| 2004-09-08 | $8.34 | $10.20 | 726,600 | — | — |
| 2004-09-07 | $8.25 | $10.09 | 348,000 | — | — |
| 2004-09-03 | $8.23 | $10.07 | 201,600 | — | — |
| 2004-09-02 | $8.25 | $10.09 | 260,700 | — | — |
| 2004-09-01 | $8.13 | $9.94 | 270,900 | — | — |
| 2004-08-31 | $8.04 | $9.84 | 308,700 | — | — |
| 2004-08-30 | $7.97 | $9.75 | 258,600 | — | — |
| 2004-08-27 | $8.11 | $9.93 | 634,800 | — | — |
| 2004-08-26 | $8.09 | $9.90 | 345,900 | — | — |
| 2004-08-25 | $8.05 | $9.85 | 331,500 | — | — |
| 2004-08-24 | $7.98 | $9.76 | 331,800 | — | — |
| 2004-08-23 | $7.90 | $9.67 | 490,200 | — | — |
| 2004-08-20 | $8.14 | $9.96 | 479,100 | — | — |
| 2004-08-19 | $7.96 | $9.74 | 345,300 | — | — |
| 2004-08-18 | $7.88 | $9.65 | 1,094,700 | — | — |
| 2004-08-17 | $7.77 | $9.51 | 560,400 | — | — |
| 2004-08-16 | $7.77 | $9.50 | 665,400 | — | — |
| 2004-08-13 | $7.47 | $9.14 | 891,300 | — | — |
| 2004-08-12 | $7.38 | $9.03 | 523,800 | — | — |
| 2004-08-11 | $7.53 | $9.22 | 620,400 | — | — |
| 2004-08-10 | $7.48 | $9.16 | 708,300 | — | — |
| 2004-08-09 | $7.20 | $8.81 | 520,800 | — | — |
| 2004-08-06 | $7.28 | $8.91 | 1,006,800 | — | — |
| 2004-08-05 | $7.34 | $8.98 | 848,100 | — | — |
| 2004-08-04 | $7.55 | $9.24 | 521,400 | — | — |
| 2004-08-03 | $7.69 | $9.41 | 569,100 | — | — |
| 2004-08-02 | $7.71 | $9.43 | 872,100 | — | — |
| 2004-07-30 | $7.79 | $9.54 | 618,300 | — | — |
| 2004-07-29 | $7.77 | $9.50 | 1,226,100 | — | — |
| 2004-07-28 | $7.46 | $9.12 | 686,700 | — | — |
| 2004-07-27 | $7.52 | $9.20 | 974,700 | — | — |
| 2004-07-26 | $7.55 | $9.23 | 765,600 | — | — |
| 2004-07-23 | $7.54 | $9.23 | 533,100 | — | — |
| 2004-07-22 | $7.49 | $9.16 | 792,600 | — | — |
| 2004-07-21 | $7.70 | $9.42 | 906,600 | — | — |
| 2004-07-20 | $7.82 | $9.57 | 769,800 | — | — |
| 2004-07-19 | $7.70 | $9.42 | 716,400 | — | — |
| 2004-07-16 | $7.67 | $9.39 | 963,900 | — | — |
| 2004-07-15 | $7.68 | $9.40 | 1,569,300 | — | — |
| 2004-07-14 | $7.66 | $9.37 | 5,297,700 | — | — |
| 2004-07-13 | $8.58 | $10.50 | 423,000 | — | — |
| 2004-07-12 | $8.58 | $10.50 | 860,100 | — | — |
| 2004-07-09 | $8.36 | $10.23 | 625,500 | — | — |
| 2004-07-08 | $8.40 | $10.27 | 909,000 | — | — |
| 2004-07-07 | $8.73 | $10.69 | 562,800 | — | — |
| 2004-07-06 | $8.68 | $10.63 | 431,700 | — | — |
| 2004-07-02 | $8.81 | $10.78 | 321,000 | — | — |
| 2004-07-01 | $8.83 | $10.81 | 497,100 | — | — |
| 2004-06-30 | $8.75 | $10.71 | 378,900 | — | — |
| 2004-06-29 | $8.70 | $10.65 | 742,200 | — | — |
| 2004-06-28 | $8.76 | $10.69 | 744,300 | — | — |
| 2004-06-25 | $8.60 | $10.50 | 1,283,400 | — | — |
| 2004-06-24 | $8.57 | $10.46 | 534,600 | — | — |
| 2004-06-23 | $8.54 | $10.42 | 352,500 | — | — |
| 2004-06-22 | $8.53 | $10.42 | 556,200 | — | — |
| 2004-06-21 | $8.50 | $10.37 | 465,300 | — | — |
| 2004-06-18 | $8.35 | $10.19 | 992,400 | — | — |
| 2004-06-17 | $8.39 | $10.24 | 700,800 | — | — |
| 2004-06-16 | $8.51 | $10.39 | 557,700 | — | — |
| 2004-06-15 | $8.42 | $10.27 | 530,100 | — | — |
| 2004-06-14 | $8.33 | $10.17 | 948,900 | — | — |
| 2004-06-10 | $8.47 | $10.33 | 996,000 | — | — |
| 2004-06-09 | $8.60 | $10.49 | 546,000 | — | — |
| 2004-06-08 | $8.60 | $10.50 | 582,000 | — | — |
| 2004-06-07 | $8.65 | $10.56 | 731,400 | — | — |
| 2004-06-04 | $8.60 | $10.49 | 776,700 | — | — |
| 2004-06-03 | $8.68 | $10.60 | 1,101,300 | — | — |
| 2004-06-02 | $8.87 | $10.82 | 500,100 | — | — |
| 2004-06-01 | $8.77 | $10.70 | 926,700 | — | — |
| 2004-05-28 | $8.78 | $10.72 | 588,600 | — | — |
| 2004-05-27 | $8.96 | $10.94 | 606,600 | — | — |
| 2004-05-26 | $8.81 | $10.76 | 675,600 | — | — |
| 2004-05-25 | $9.02 | $11.01 | 655,500 | — | — |
| 2004-05-24 | $8.79 | $10.73 | 560,700 | — | — |
| 2004-05-21 | $8.67 | $10.58 | 430,200 | — | — |
| 2004-05-20 | $8.57 | $10.46 | 481,800 | — | — |
| 2004-05-19 | $8.50 | $10.38 | 711,000 | — | — |
| 2004-05-18 | $8.58 | $10.48 | 649,200 | — | — |
| 2004-05-17 | $8.44 | $10.30 | 677,400 | — | — |
| 2004-05-14 | $8.66 | $10.57 | 615,000 | — | — |
| 2004-05-13 | $8.76 | $10.69 | 621,600 | — | — |
| 2004-05-12 | $8.83 | $10.78 | 785,400 | — | — |
| 2004-05-11 | $8.75 | $10.68 | 485,400 | — | — |
| 2004-05-10 | $8.55 | $10.44 | 788,100 | — | — |
| 2004-05-07 | $8.44 | $10.30 | 1,043,400 | — | — |
| 2004-05-06 | $8.93 | $10.90 | 771,000 | — | — |
| 2004-05-05 | $8.93 | $10.90 | 761,100 | — | — |
| 2004-05-04 | $8.92 | $10.88 | 1,039,200 | — | — |
| 2004-05-03 | $8.93 | $10.90 | 1,286,100 | — | — |
| 2004-04-30 | $8.96 | $10.94 | 913,500 | — | — |
| 2004-04-29 | $9.21 | $11.24 | 1,015,200 | — | — |
| 2004-04-28 | $9.20 | $11.23 | 736,200 | — | — |
| 2004-04-27 | $9.24 | $11.27 | 651,600 | — | — |
| 2004-04-26 | $9.05 | $11.05 | 873,300 | — | — |
| 2004-04-23 | $9.28 | $11.33 | 2,016,900 | — | — |
| 2004-04-22 | $9.11 | $11.12 | 1,931,400 | — | — |
| 2004-04-21 | $8.77 | $10.70 | 2,924,100 | — | — |
| 2004-04-20 | $8.14 | $9.94 | 658,200 | — | — |
| 2004-04-19 | $7.97 | $9.73 | 197,400 | — | — |
| 2004-04-16 | $7.93 | $9.68 | 415,200 | — | — |
| 2004-04-15 | $7.98 | $9.74 | 447,600 | — | — |
| 2004-04-14 | $7.95 | $9.70 | 377,700 | — | — |
| 2004-04-13 | $7.94 | $9.70 | 588,300 | — | — |
| 2004-04-12 | $8.12 | $9.92 | 529,200 | — | — |
| 2004-04-08 | $8.22 | $10.03 | 341,100 | — | — |
| 2004-04-07 | $8.31 | $10.15 | 377,400 | — | — |
| 2004-04-06 | $8.39 | $10.24 | 432,900 | — | — |
| 2004-04-05 | $8.31 | $10.14 | 529,500 | — | — |
| 2004-04-02 | $8.23 | $10.05 | 857,700 | — | — |
| 2004-04-01 | $8.07 | $9.85 | 413,400 | — | — |
| 2004-03-31 | $8.04 | $9.82 | 640,200 | — | — |
| 2004-03-30 | $8.11 | $9.90 | 802,200 | — | — |
| 2004-03-29 | $7.90 | $9.62 | 890,700 | — | — |
| 2004-03-26 | $7.66 | $9.33 | 409,500 | — | — |
| 2004-03-25 | $7.63 | $9.29 | 435,000 | — | — |
| 2004-03-24 | $7.37 | $8.98 | 447,900 | — | — |
| 2004-03-23 | $7.36 | $8.96 | 588,000 | — | — |
| 2004-03-22 | $7.45 | $9.07 | 415,200 | — | — |
| 2004-03-19 | $7.55 | $9.19 | 329,700 | — | — |
| 2004-03-18 | $7.62 | $9.28 | 397,200 | — | — |
| 2004-03-17 | $7.64 | $9.30 | 407,100 | — | — |
| 2004-03-16 | $7.51 | $9.14 | 353,700 | — | — |
| 2004-03-15 | $7.49 | $9.12 | 412,200 | — | — |
| 2004-03-12 | $7.77 | $9.46 | 444,600 | — | — |
| 2004-03-11 | $7.68 | $9.35 | 508,200 | — | — |
| 2004-03-10 | $7.75 | $9.44 | 327,900 | — | — |
| 2004-03-09 | $8.00 | $9.74 | 630,900 | — | — |
| 2004-03-08 | $7.95 | $9.68 | 621,900 | — | — |
| 2004-03-05 | $7.92 | $9.64 | 403,200 | — | — |
| 2004-03-04 | $7.76 | $9.44 | 712,200 | — | — |
| 2004-03-03 | $7.89 | $9.60 | 539,100 | — | — |
| 2004-03-02 | $7.84 | $9.55 | 1,275,000 | — | — |
| 2004-03-01 | $7.95 | $9.68 | 1,226,400 | — | — |
| 2004-02-27 | $7.85 | $9.56 | 589,200 | — | — |
| 2004-02-26 | $7.83 | $9.54 | 624,000 | — | — |
| 2004-02-25 | $7.79 | $9.48 | 865,200 | — | — |
| 2004-02-24 | $7.67 | $9.33 | 780,000 | — | — |
| 2004-02-23 | $7.55 | $9.19 | 728,700 | — | — |
| 2004-02-20 | $7.53 | $9.17 | 795,900 | — | — |
| 2004-02-19 | $7.73 | $9.41 | 511,500 | — | — |
| 2004-02-18 | $7.68 | $9.35 | 472,200 | — | — |
| 2004-02-17 | $7.72 | $9.40 | 642,600 | — | — |
| 2004-02-13 | $7.85 | $9.56 | 900,600 | — | — |
| 2004-02-12 | $7.77 | $9.45 | 494,100 | — | — |
| 2004-02-11 | $7.69 | $9.36 | 481,800 | — | — |
| 2004-02-10 | $7.50 | $9.13 | 630,900 | — | — |
| 2004-02-09 | $7.40 | $9.01 | 510,900 | — | — |
| 2004-02-06 | $7.30 | $8.89 | 540,600 | — | — |
| 2004-02-05 | $7.31 | $8.90 | 1,491,900 | — | — |
| 2004-02-04 | $6.91 | $8.41 | 1,066,800 | — | — |
| 2004-02-03 | $6.99 | $8.51 | 481,500 | — | — |
| 2004-02-02 | $7.01 | $8.53 | 390,300 | — | — |
| 2004-01-30 | $6.94 | $8.45 | 593,700 | — | — |
| 2004-01-29 | $6.78 | $8.26 | 709,200 | — | — |
| 2004-01-28 | $6.86 | $8.35 | 431,700 | — | — |
| 2004-01-27 | $6.98 | $8.50 | 500,400 | — | — |
| 2004-01-26 | $7.13 | $8.67 | 471,000 | — | — |
| 2004-01-23 | $7.01 | $8.53 | 420,900 | — | — |
| 2004-01-22 | $6.94 | $8.45 | 469,200 | — | — |
| 2004-01-21 | $7.03 | $8.56 | 616,500 | — | — |
| 2004-01-20 | $7.02 | $8.55 | 1,141,800 | — | — |
| 2004-01-16 | $7.11 | $8.65 | 667,800 | — | — |
| 2004-01-15 | $7.17 | $8.72 | 552,300 | — | — |
| 2004-01-14 | $7.37 | $8.97 | 588,300 | — | — |
| 2004-01-13 | $7.13 | $8.68 | 376,200 | — | — |
| 2004-01-12 | $7.12 | $8.66 | 348,900 | — | — |
| 2004-01-09 | $7.23 | $8.80 | 523,200 | — | — |
| 2004-01-08 | $7.32 | $8.91 | 625,200 | — | — |
| 2004-01-07 | $7.13 | $8.68 | 593,700 | — | — |
| 2004-01-06 | $7.00 | $8.52 | 450,000 | — | — |
| 2004-01-05 | $7.01 | $8.53 | 373,800 | — | — |
| 2004-01-02 | $6.92 | $8.43 | 733,200 | — | — |