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 | $13.62 | $21.03 | 101,800 | — | — |
| 2004-12-30 | $13.81 | $21.32 | 155,600 | — | — |
| 2004-12-29 | $13.85 | $21.39 | 245,400 | — | — |
| 2004-12-28 | $14.07 | $21.73 | 173,000 | — | — |
| 2004-12-27 | $14.05 | $21.70 | 198,600 | — | — |
| 2004-12-23 | $14.03 | $21.66 | 157,900 | — | — |
| 2004-12-22 | $14.53 | $22.44 | 233,000 | — | — |
| 2004-12-21 | $14.35 | $22.16 | 209,000 | — | — |
| 2004-12-20 | $14.21 | $21.94 | 374,800 | — | — |
| 2004-12-17 | $13.98 | $21.59 | 353,800 | — | — |
| 2004-12-16 | $13.70 | $21.15 | 204,000 | — | — |
| 2004-12-15 | $13.97 | $21.57 | 154,500 | — | — |
| 2004-12-14 | $13.65 | $21.08 | 249,900 | — | — |
| 2004-12-13 | $13.59 | $20.98 | 355,000 | — | — |
| 2004-12-10 | $13.34 | $20.60 | 153,300 | — | — |
| 2004-12-09 | $13.40 | $20.69 | 163,900 | — | — |
| 2004-12-08 | $13.39 | $20.68 | 152,600 | — | — |
| 2004-12-07 | $12.99 | $20.06 | 126,000 | — | — |
| 2004-12-06 | $13.65 | $21.08 | 145,300 | — | — |
| 2004-12-03 | $14.06 | $21.71 | 131,800 | — | — |
| 2004-12-02 | $13.99 | $21.60 | 159,500 | — | — |
| 2004-12-01 | $14.20 | $21.93 | 186,500 | — | — |
| 2004-11-30 | $13.67 | $21.11 | 87,000 | — | — |
| 2004-11-29 | $13.57 | $20.95 | 115,600 | — | — |
| 2004-11-26 | $13.28 | $20.51 | 30,200 | — | — |
| 2004-11-24 | $13.42 | $20.72 | 79,800 | — | — |
| 2004-11-23 | $13.18 | $20.35 | 106,100 | — | — |
| 2004-11-22 | $13.05 | $20.15 | 147,200 | — | — |
| 2004-11-19 | $12.91 | $19.93 | 253,800 | — | — |
| 2004-11-18 | $12.94 | $19.98 | 72,100 | — | — |
| 2004-11-17 | $13.05 | $20.15 | 211,600 | — | — |
| 2004-11-16 | $12.75 | $19.69 | 184,400 | — | — |
| 2004-11-15 | $12.88 | $19.89 | 114,900 | — | — |
| 2004-11-12 | $12.72 | $19.64 | 110,600 | — | — |
| 2004-11-11 | $12.61 | $19.47 | 267,100 | — | — |
| 2004-11-10 | $12.14 | $18.75 | 89,300 | — | — |
| 2004-11-09 | $12.15 | $18.76 | 64,000 | — | — |
| 2004-11-08 | $12.03 | $18.58 | 99,800 | — | — |
| 2004-11-05 | $12.29 | $18.98 | 115,800 | — | — |
| 2004-11-04 | $12.35 | $19.07 | 266,100 | — | — |
| 2004-11-03 | $12.23 | $18.88 | 171,300 | — | — |
| 2004-11-02 | $12.16 | $18.78 | 140,300 | — | — |
| 2004-11-01 | $11.87 | $18.33 | 95,900 | — | — |
| 2004-10-29 | $11.75 | $18.14 | 158,300 | — | — |
| 2004-10-28 | $12.07 | $18.64 | 140,900 | — | — |
| 2004-10-27 | $12.36 | $19.09 | 191,400 | — | — |
| 2004-10-26 | $11.98 | $18.50 | 235,000 | — | — |
| 2004-10-25 | $11.38 | $17.57 | 126,500 | — | — |
| 2004-10-22 | $10.85 | $16.75 | 139,100 | — | — |
| 2004-10-21 | $11.29 | $17.43 | 125,600 | — | — |
| 2004-10-20 | $10.94 | $16.89 | 112,200 | — | — |
| 2004-10-19 | $10.91 | $16.85 | 89,600 | — | — |
| 2004-10-18 | $11.16 | $17.23 | 133,500 | — | — |
| 2004-10-15 | $11.21 | $17.31 | 136,300 | — | — |
| 2004-10-14 | $11.09 | $17.12 | 120,000 | — | — |
| 2004-10-13 | $11.32 | $17.48 | 214,300 | — | — |
| 2004-10-12 | $11.64 | $17.97 | 107,700 | — | — |
| 2004-10-11 | $11.55 | $17.83 | 95,400 | — | — |
| 2004-10-08 | $11.52 | $17.79 | 148,000 | — | — |
| 2004-10-07 | $12.05 | $18.61 | 166,700 | — | — |
| 2004-10-06 | $12.31 | $19.01 | 77,600 | — | — |
| 2004-10-05 | $12.23 | $18.88 | 123,600 | — | — |
| 2004-10-04 | $12.56 | $19.39 | 125,500 | — | — |
| 2004-10-01 | $12.54 | $19.36 | 192,000 | — | — |
| 2004-09-30 | $12.45 | $19.22 | 210,400 | — | — |
| 2004-09-29 | $12.15 | $18.76 | 235,800 | — | — |
| 2004-09-28 | $12.04 | $18.59 | 124,600 | — | — |
| 2004-09-27 | $12.00 | $18.53 | 181,200 | — | — |
| 2004-09-24 | $12.20 | $18.84 | 134,500 | — | — |
| 2004-09-23 | $12.62 | $19.49 | 206,200 | — | — |
| 2004-09-22 | $12.86 | $19.86 | 505,300 | — | — |
| 2004-09-21 | $13.20 | $20.38 | 337,300 | — | — |
| 2004-09-20 | $12.66 | $19.55 | 380,500 | — | — |
| 2004-09-17 | $12.80 | $19.77 | 215,500 | — | — |
| 2004-09-16 | $12.90 | $19.92 | 281,100 | — | — |
| 2004-09-15 | $13.00 | $20.07 | 326,700 | — | — |
| 2004-09-14 | $12.73 | $19.66 | 302,300 | — | — |
| 2004-09-13 | $12.86 | $19.86 | 363,700 | — | — |
| 2004-09-10 | $13.01 | $20.09 | 274,700 | — | — |
| 2004-09-09 | $12.94 | $19.98 | 487,500 | — | — |
| 2004-09-08 | $12.21 | $18.85 | 455,300 | — | — |
| 2004-09-07 | $11.29 | $17.43 | 156,100 | — | — |
| 2004-09-03 | $11.03 | $17.03 | 51,000 | — | — |
| 2004-09-02 | $11.21 | $17.31 | 90,700 | — | — |
| 2004-09-01 | $11.04 | $17.05 | 80,100 | — | — |
| 2004-08-31 | $10.70 | $16.52 | 83,700 | — | — |
| 2004-08-30 | $10.73 | $16.57 | 228,300 | — | — |
| 2004-08-27 | $11.19 | $17.28 | 91,300 | — | — |
| 2004-08-26 | $10.95 | $16.91 | 108,800 | — | — |
| 2004-08-25 | $10.81 | $16.69 | 182,600 | — | — |
| 2004-08-24 | $10.38 | $16.03 | 93,300 | — | — |
| 2004-08-23 | $10.10 | $15.60 | 258,800 | — | — |
| 2004-08-20 | $10.06 | $15.53 | 424,500 | — | — |
| 2004-08-19 | $9.68 | $14.95 | 150,100 | — | — |
| 2004-08-18 | $9.53 | $14.72 | 57,400 | — | — |
| 2004-08-17 | $9.40 | $14.51 | 120,400 | — | — |
| 2004-08-16 | $9.32 | $14.39 | 76,200 | — | — |
| 2004-08-13 | $9.16 | $14.14 | 61,800 | — | — |
| 2004-08-12 | $9.02 | $13.93 | 204,800 | — | — |
| 2004-08-11 | $9.26 | $14.30 | 97,500 | — | — |
| 2004-08-10 | $9.28 | $14.33 | 75,300 | — | — |
| 2004-08-09 | $9.05 | $13.97 | 92,600 | — | — |
| 2004-08-06 | $8.96 | $13.84 | 90,500 | — | — |
| 2004-08-05 | $9.52 | $14.70 | 133,700 | — | — |
| 2004-08-04 | $9.60 | $14.82 | 105,100 | — | — |
| 2004-08-03 | $9.91 | $15.30 | 86,200 | — | — |
| 2004-08-02 | $9.99 | $15.43 | 294,900 | — | — |
| 2004-07-30 | $10.40 | $16.06 | 180,900 | — | — |
| 2004-07-29 | $10.17 | $15.70 | 101,800 | — | — |
| 2004-07-28 | $9.76 | $15.07 | 105,500 | — | — |
| 2004-07-27 | $9.70 | $14.98 | 106,000 | — | — |
| 2004-07-26 | $9.64 | $14.89 | 159,000 | — | — |
| 2004-07-23 | $9.65 | $14.90 | 146,700 | — | — |
| 2004-07-22 | $9.95 | $15.36 | 238,800 | — | — |
| 2004-07-21 | $10.27 | $15.86 | 144,600 | — | — |
| 2004-07-20 | $10.67 | $16.48 | 136,700 | — | — |
| 2004-07-19 | $10.41 | $16.07 | 133,600 | — | — |
| 2004-07-16 | $10.51 | $16.23 | 308,500 | — | — |
| 2004-07-15 | $10.62 | $16.40 | 60,600 | — | — |
| 2004-07-14 | $10.40 | $16.06 | 156,200 | — | — |
| 2004-07-13 | $10.52 | $16.24 | 136,400 | — | — |
| 2004-07-12 | $10.24 | $15.81 | 139,800 | — | — |
| 2004-07-09 | $10.00 | $15.44 | 127,000 | — | — |
| 2004-07-08 | $9.80 | $15.13 | 118,800 | — | — |
| 2004-07-07 | $9.88 | $15.26 | 122,900 | — | — |
| 2004-07-06 | $10.26 | $15.84 | 209,100 | — | — |
| 2004-07-02 | $10.85 | $16.75 | 104,100 | — | — |
| 2004-07-01 | $10.78 | $16.65 | 126,500 | — | — |
| 2004-06-30 | $11.35 | $17.53 | 165,700 | — | — |
| 2004-06-29 | $11.20 | $17.29 | 322,500 | — | — |
| 2004-06-28 | $10.35 | $15.98 | 104,200 | — | — |
| 2004-06-25 | $10.15 | $15.67 | 240,500 | — | — |
| 2004-06-24 | $9.60 | $14.82 | 169,800 | — | — |
| 2004-06-23 | $10.28 | $15.87 | 74,300 | — | — |
| 2004-06-22 | $10.12 | $15.63 | 135,400 | — | — |
| 2004-06-21 | $10.07 | $15.55 | 72,500 | — | — |
| 2004-06-18 | $10.24 | $15.81 | 160,800 | — | — |
| 2004-06-17 | $10.31 | $15.92 | 92,400 | — | — |
| 2004-06-16 | $10.18 | $15.72 | 95,200 | — | — |
| 2004-06-15 | $10.03 | $15.49 | 100,000 | — | — |
| 2004-06-14 | $9.98 | $15.41 | 139,600 | — | — |
| 2004-06-10 | $10.30 | $15.90 | 133,600 | — | — |
| 2004-06-09 | $10.08 | $15.56 | 172,200 | — | — |
| 2004-06-08 | $10.26 | $15.84 | 120,900 | — | — |
| 2004-06-07 | $10.20 | $15.75 | 143,200 | — | — |
| 2004-06-04 | $9.60 | $14.82 | 108,000 | — | — |
| 2004-06-03 | $9.61 | $14.84 | 168,700 | — | — |
| 2004-06-02 | $9.77 | $15.09 | 94,400 | — | — |
| 2004-06-01 | $10.00 | $15.44 | 256,100 | — | — |
| 2004-05-28 | $9.58 | $14.79 | 126,600 | — | — |
| 2004-05-27 | $9.41 | $14.53 | 309,800 | — | — |
| 2004-05-26 | $9.20 | $14.21 | 56,800 | — | — |
| 2004-05-25 | $9.25 | $14.28 | 185,700 | — | — |
| 2004-05-24 | $9.11 | $14.07 | 264,400 | — | — |
| 2004-05-21 | $8.94 | $13.80 | 200,700 | — | — |
| 2004-05-20 | $9.00 | $13.90 | 250,200 | — | — |
| 2004-05-19 | $8.72 | $13.46 | 227,100 | — | — |
| 2004-05-18 | $8.99 | $13.88 | 150,700 | — | — |
| 2004-05-17 | $8.80 | $13.59 | 205,400 | — | — |
| 2004-05-14 | $9.01 | $13.91 | 221,400 | — | — |
| 2004-05-13 | $9.02 | $13.93 | 172,600 | — | — |
| 2004-05-12 | $9.11 | $14.07 | 154,500 | — | — |
| 2004-05-11 | $9.27 | $14.31 | 141,600 | — | — |
| 2004-05-10 | $9.00 | $13.90 | 201,200 | — | — |
| 2004-05-07 | $9.16 | $14.14 | 253,800 | — | — |
| 2004-05-06 | $9.62 | $14.85 | 315,000 | — | — |
| 2004-05-05 | $10.09 | $15.58 | 72,600 | — | — |
| 2004-05-04 | $10.25 | $15.83 | 127,600 | — | — |
| 2004-05-03 | $10.21 | $15.77 | 236,800 | — | — |
| 2004-04-30 | $10.15 | $15.67 | 372,700 | — | — |
| 2004-04-29 | $10.82 | $16.71 | 202,000 | — | — |
| 2004-04-28 | $11.30 | $17.45 | 213,300 | — | — |
| 2004-04-27 | $11.72 | $18.10 | 171,600 | — | — |
| 2004-04-26 | $11.73 | $18.11 | 114,300 | — | — |
| 2004-04-23 | $11.64 | $17.97 | 290,100 | — | — |
| 2004-04-22 | $12.09 | $18.67 | 175,000 | — | — |
| 2004-04-21 | $11.50 | $17.76 | 193,000 | — | — |
| 2004-04-20 | $11.64 | $17.97 | 118,400 | — | — |
| 2004-04-19 | $11.75 | $18.14 | 175,700 | — | — |
| 2004-04-16 | $11.99 | $18.51 | 183,700 | — | — |
| 2004-04-15 | $11.71 | $18.08 | 227,400 | — | — |
| 2004-04-14 | $12.15 | $18.76 | 150,600 | — | — |
| 2004-04-13 | $11.92 | $18.41 | 266,300 | — | — |
| 2004-04-12 | $12.46 | $19.24 | 229,400 | — | — |
| 2004-04-08 | $12.62 | $19.49 | 130,700 | — | — |
| 2004-04-07 | $12.91 | $19.93 | 134,400 | — | — |
| 2004-04-06 | $12.88 | $19.89 | 171,700 | — | — |
| 2004-04-05 | $12.73 | $19.66 | 253,700 | — | — |
| 2004-04-02 | $12.72 | $19.64 | 163,700 | — | — |
| 2004-04-01 | $12.49 | $19.29 | 158,900 | — | — |
| 2004-03-31 | $12.28 | $18.96 | 216,000 | — | — |
| 2004-03-30 | $12.09 | $18.67 | 125,800 | — | — |
| 2004-03-29 | $11.78 | $18.19 | 315,000 | — | — |
| 2004-03-26 | $11.25 | $17.37 | 398,800 | — | — |
| 2004-03-25 | $11.65 | $17.99 | 330,200 | — | — |
| 2004-03-24 | $12.01 | $18.55 | 130,700 | — | — |
| 2004-03-23 | $11.90 | $18.38 | 151,400 | — | — |
| 2004-03-22 | $11.73 | $18.11 | 129,000 | — | — |
| 2004-03-19 | $12.11 | $18.70 | 107,600 | — | — |
| 2004-03-18 | $12.42 | $19.18 | 83,800 | — | — |
| 2004-03-17 | $12.43 | $19.19 | 268,900 | — | — |
| 2004-03-16 | $11.62 | $17.94 | 178,300 | — | — |
| 2004-03-15 | $11.46 | $17.70 | 179,300 | — | — |
| 2004-03-12 | $12.25 | $18.92 | 128,700 | — | — |
| 2004-03-11 | $12.09 | $18.67 | 133,900 | — | — |
| 2004-03-10 | $11.86 | $18.31 | 149,600 | — | — |
| 2004-03-09 | $12.39 | $19.13 | 227,500 | — | — |
| 2004-03-08 | $12.56 | $19.39 | 99,000 | — | — |
| 2004-03-05 | $12.75 | $19.69 | 113,400 | — | — |
| 2004-03-04 | $12.72 | $19.64 | 212,700 | — | — |
| 2004-03-03 | $12.61 | $19.47 | 164,500 | — | — |
| 2004-03-02 | $12.78 | $19.73 | 63,400 | — | — |
| 2004-03-01 | $13.09 | $20.21 | 152,000 | — | — |
| 2004-02-27 | $12.92 | $19.95 | 145,300 | — | — |
| 2004-02-26 | $12.90 | $19.92 | 112,600 | — | — |
| 2004-02-25 | $12.93 | $19.97 | 108,000 | — | — |
| 2004-02-24 | $12.39 | $19.13 | 204,700 | — | — |
| 2004-02-23 | $12.51 | $19.32 | 207,500 | — | — |
| 2004-02-20 | $12.77 | $19.72 | 132,900 | — | — |
| 2004-02-19 | $12.93 | $19.97 | 90,100 | — | — |
| 2004-02-18 | $13.27 | $20.49 | 120,300 | — | — |
| 2004-02-17 | $13.45 | $20.77 | 247,100 | — | — |
| 2004-02-13 | $12.96 | $20.01 | 101,000 | — | — |
| 2004-02-12 | $13.26 | $20.48 | 94,800 | — | — |
| 2004-02-11 | $13.39 | $20.68 | 248,300 | — | — |
| 2004-02-10 | $13.37 | $20.65 | 276,400 | — | — |
| 2004-02-09 | $12.97 | $20.03 | 247,800 | — | — |
| 2004-02-06 | $13.18 | $20.35 | 293,100 | — | — |
| 2004-02-05 | $13.03 | $20.12 | 434,000 | — | — |
| 2004-02-04 | $12.90 | $19.92 | 290,700 | — | — |
| 2004-02-03 | $12.97 | $20.03 | 417,200 | — | — |
| 2004-02-02 | $13.06 | $20.17 | 371,500 | — | — |
| 2004-01-30 | $13.35 | $20.61 | 348,500 | — | — |
| 2004-01-29 | $13.59 | $20.98 | 965,100 | — | — |
| 2004-01-28 | $14.30 | $22.08 | 278,100 | — | — |
| 2004-01-27 | $14.89 | $22.99 | 334,800 | — | — |
| 2004-01-26 | $14.90 | $23.01 | 322,000 | — | — |
| 2004-01-23 | $15.33 | $23.67 | 354,600 | — | — |
| 2004-01-22 | $15.48 | $23.90 | 382,800 | — | — |
| 2004-01-21 | $15.50 | $23.93 | 396,800 | — | — |
| 2004-01-20 | $15.78 | $24.37 | 338,100 | — | — |
| 2004-01-16 | $15.52 | $23.97 | 362,600 | — | — |
| 2004-01-15 | $15.35 | $23.70 | 581,000 | — | — |
| 2004-01-14 | $15.60 | $24.09 | 417,900 | — | — |
| 2004-01-13 | $15.65 | $24.17 | 399,500 | — | — |
| 2004-01-12 | $15.65 | $24.17 | 333,400 | — | — |
| 2004-01-09 | $15.18 | $23.44 | 407,300 | — | — |
| 2004-01-08 | $15.97 | $24.66 | 474,700 | — | — |
| 2004-01-07 | $16.05 | $24.78 | 381,400 | — | — |
| 2004-01-06 | $16.18 | $24.98 | 304,800 | — | — |
| 2004-01-05 | $16.16 | $24.95 | 619,200 | — | — |
| 2004-01-02 | $15.30 | $23.63 | 435,900 | — | — |