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
- 1994-07-07 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 | $13.10 | $20.53 | 0 | — | — |
| 2004-12-30 | $13.10 | $20.53 | 34,300 | — | — |
| 2004-12-29 | $12.91 | $20.24 | 200 | — | — |
| 2004-12-28 | $13.05 | $20.45 | 400 | — | — |
| 2004-12-27 | $13.00 | $20.38 | 300 | — | — |
| 2004-12-23 | $13.20 | $20.69 | 200 | — | — |
| 2004-12-22 | $13.09 | $20.52 | 117,200 | — | — |
| 2004-12-21 | $12.90 | $20.22 | 30,600 | — | — |
| 2004-12-20 | $12.99 | $20.36 | 11,800 | — | — |
| 2004-12-17 | $12.50 | $19.59 | 17,200 | — | — |
| 2004-12-16 | $12.90 | $20.22 | 200 | — | — |
| 2004-12-15 | $12.80 | $20.06 | 10,300 | — | — |
| 2004-12-14 | $12.80 | $20.06 | 127,300 | — | — |
| 2004-12-13 | $12.49 | $19.58 | 0 | — | — |
| 2004-12-10 | $12.49 | $19.58 | 0 | — | — |
| 2004-12-09 | $12.49 | $19.58 | 2,100 | — | — |
| 2004-12-08 | $12.80 | $20.06 | 0 | — | — |
| 2004-12-07 | $12.80 | $20.06 | 1,700 | — | — |
| 2004-12-06 | $12.92 | $20.25 | 524,200 | — | — |
| 2004-12-03 | $12.55 | $19.67 | 200 | — | — |
| 2004-12-02 | $12.56 | $19.69 | 5,700 | — | — |
| 2004-12-01 | $12.89 | $20.20 | 40,000 | — | — |
| 2004-11-30 | $12.70 | $19.91 | 42,200 | — | — |
| 2004-11-29 | $12.65 | $19.83 | 167,200 | — | — |
| 2004-11-26 | $12.56 | $19.69 | 200 | — | — |
| 2004-11-24 | $12.49 | $19.58 | 98,200 | — | — |
| 2004-11-23 | $12.15 | $19.04 | 0 | — | — |
| 2004-11-22 | $12.15 | $19.04 | 800 | — | — |
| 2004-11-19 | $12.15 | $19.04 | 800 | — | — |
| 2004-11-18 | $12.05 | $18.89 | 4,900 | — | — |
| 2004-11-17 | $12.15 | $19.04 | 0 | — | — |
| 2004-11-16 | $12.15 | $19.04 | 0 | — | — |
| 2004-11-15 | $12.15 | $19.04 | 500 | — | — |
| 2004-11-12 | $12.36 | $19.37 | 0 | — | — |
| 2004-11-11 | $12.36 | $19.37 | 0 | — | — |
| 2004-11-10 | $12.36 | $19.37 | 900 | — | — |
| 2004-11-09 | $12.49 | $19.58 | 0 | — | — |
| 2004-11-08 | $12.49 | $19.58 | 100 | — | — |
| 2004-11-05 | $12.59 | $19.73 | 10,400 | — | — |
| 2004-11-04 | $12.51 | $19.61 | 100 | — | — |
| 2004-11-03 | $12.47 | $19.55 | 207,000 | — | — |
| 2004-11-02 | $12.34 | $19.34 | 1,100 | — | — |
| 2004-11-01 | $12.31 | $19.30 | 4,700 | — | — |
| 2004-10-29 | $12.26 | $19.22 | 62,700 | — | — |
| 2004-10-28 | $12.07 | $18.92 | 200 | — | — |
| 2004-10-27 | $12.22 | $19.15 | 9,000 | — | — |
| 2004-10-26 | $12.40 | $19.44 | 2,000 | — | — |
| 2004-10-25 | $12.30 | $19.28 | 12,500 | — | — |
| 2004-10-22 | $12.50 | $19.59 | 200 | — | — |
| 2004-10-21 | $12.40 | $19.44 | 8,400 | — | — |
| 2004-10-20 | $12.27 | $19.23 | 0 | — | — |
| 2004-10-19 | $12.32 | $19.24 | 700 | — | — |
| 2004-10-18 | $12.30 | $19.20 | 15,200 | — | — |
| 2004-10-15 | $12.15 | $18.97 | 15,500 | — | — |
| 2004-10-14 | $12.20 | $19.05 | 500 | — | — |
| 2004-10-13 | $12.21 | $19.06 | 91,100 | — | — |
| 2004-10-12 | $12.57 | $19.63 | 3,500 | — | — |
| 2004-10-11 | $12.72 | $19.86 | 0 | — | — |
| 2004-10-08 | $12.72 | $19.86 | 0 | — | — |
| 2004-10-07 | $12.72 | $19.86 | 0 | — | — |
| 2004-10-06 | $12.72 | $19.86 | 1,500 | — | — |
| 2004-10-05 | $13.00 | $20.30 | 100 | — | — |
| 2004-10-04 | $13.05 | $20.38 | 3,900 | — | — |
| 2004-10-01 | $12.77 | $19.94 | 400 | — | — |
| 2004-09-30 | $12.60 | $19.67 | 2,500 | — | — |
| 2004-09-29 | $12.75 | $19.91 | 13,900 | — | — |
| 2004-09-28 | $12.40 | $19.36 | 100 | — | — |
| 2004-09-27 | $12.49 | $19.50 | 2,200 | — | — |
| 2004-09-24 | $12.35 | $19.28 | 2,200 | — | — |
| 2004-09-23 | $12.61 | $19.69 | 50,800 | — | — |
| 2004-09-22 | $12.40 | $19.36 | 3,000 | — | — |
| 2004-09-21 | $12.82 | $20.02 | 34,100 | — | — |
| 2004-09-20 | $12.45 | $19.44 | 47,900 | — | — |
| 2004-09-17 | $11.70 | $18.27 | 0 | — | — |
| 2004-09-16 | $11.70 | $18.27 | 60,600 | — | — |
| 2004-09-15 | $11.71 | $18.28 | 8,600 | — | — |
| 2004-09-14 | $11.59 | $18.10 | 14,400 | — | — |
| 2004-09-13 | $11.75 | $18.35 | 1,600 | — | — |
| 2004-09-10 | $11.74 | $18.33 | 0 | — | — |
| 2004-09-09 | $11.74 | $18.33 | 0 | — | — |
| 2004-09-08 | $11.74 | $18.33 | 6,700 | — | — |
| 2004-09-07 | $12.00 | $18.74 | 2,600 | — | — |
| 2004-09-03 | $12.16 | $18.99 | 1,500 | — | — |
| 2004-09-02 | $12.10 | $18.89 | 6,500 | — | — |
| 2004-09-01 | $12.02 | $18.77 | 5,300 | — | — |
| 2004-08-31 | $12.20 | $19.05 | 1,400 | — | — |
| 2004-08-30 | $12.53 | $19.56 | 200 | — | — |
| 2004-08-27 | $12.60 | $19.67 | 20,200 | — | — |
| 2004-08-26 | $12.28 | $19.17 | 1,100 | — | — |
| 2004-08-25 | $12.20 | $19.05 | 67,600 | — | — |
| 2004-08-24 | $12.45 | $19.44 | 1,400 | — | — |
| 2004-08-23 | $12.65 | $19.75 | 10,100 | — | — |
| 2004-08-20 | $12.73 | $19.88 | 200 | — | — |
| 2004-08-19 | $12.85 | $20.06 | 5,100 | — | — |
| 2004-08-18 | $13.05 | $20.38 | 21,300 | — | — |
| 2004-08-17 | $13.21 | $20.63 | 6,500 | — | — |
| 2004-08-16 | $12.80 | $19.98 | 60,000 | — | — |
| 2004-08-13 | $12.42 | $19.39 | 174,100 | — | — |
| 2004-08-12 | $12.25 | $19.13 | 26,900 | — | — |
| 2004-08-11 | $12.10 | $18.89 | 5,000 | — | — |
| 2004-08-10 | $11.82 | $18.45 | 0 | — | — |
| 2004-08-09 | $11.82 | $18.45 | 100 | — | — |
| 2004-08-06 | $11.90 | $18.58 | 7,500 | — | — |
| 2004-08-05 | $12.00 | $18.74 | 700 | — | — |
| 2004-08-04 | $12.00 | $18.74 | 1,300 | — | — |
| 2004-08-03 | $12.11 | $18.91 | 56,500 | — | — |
| 2004-08-02 | $11.60 | $18.11 | 25,400 | — | — |
| 2004-07-30 | $11.80 | $18.42 | 1,200 | — | — |
| 2004-07-29 | $11.81 | $18.44 | 700 | — | — |
| 2004-07-28 | $12.05 | $18.81 | 2,900 | — | — |
| 2004-07-27 | $12.30 | $19.20 | 200 | — | — |
| 2004-07-26 | $12.40 | $19.36 | 600 | — | — |
| 2004-07-23 | $12.60 | $19.67 | 1,300 | — | — |
| 2004-07-22 | $12.73 | $19.88 | 1,200 | — | — |
| 2004-07-21 | $12.66 | $19.77 | 500 | — | — |
| 2004-07-20 | $12.75 | $19.91 | 100 | — | — |
| 2004-07-19 | $12.90 | $20.07 | 500 | — | — |
| 2004-07-16 | $12.96 | $20.16 | 6,800 | — | — |
| 2004-07-15 | $12.50 | $19.45 | 0 | — | — |
| 2004-07-14 | $12.50 | $19.45 | 3,100 | — | — |
| 2004-07-13 | $12.39 | $19.28 | 0 | — | — |
| 2004-07-12 | $12.39 | $19.28 | 0 | — | — |
| 2004-07-09 | $12.39 | $19.28 | 500 | — | — |
| 2004-07-08 | $12.48 | $19.42 | 12,900 | — | — |
| 2004-07-07 | $12.26 | $19.08 | 42,600 | — | — |
| 2004-07-06 | $12.20 | $18.98 | 40,600 | — | — |
| 2004-07-02 | $12.21 | $19.00 | 0 | — | — |
| 2004-07-01 | $12.21 | $19.00 | 7,300 | — | — |
| 2004-06-30 | $12.11 | $18.84 | 6,600 | — | — |
| 2004-06-29 | $11.95 | $18.59 | 6,200 | — | — |
| 2004-06-28 | $12.10 | $18.83 | 72,000 | — | — |
| 2004-06-25 | $12.20 | $18.98 | 600 | — | — |
| 2004-06-24 | $12.35 | $19.22 | 176,800 | — | — |
| 2004-06-23 | $12.09 | $18.81 | 28,000 | — | — |
| 2004-06-22 | $11.54 | $17.95 | 84,700 | — | — |
| 2004-06-21 | $11.49 | $17.88 | 22,300 | — | — |
| 2004-06-18 | $10.82 | $16.83 | 1,400 | — | — |
| 2004-06-17 | $10.61 | $16.51 | 1,300 | — | — |
| 2004-06-16 | $10.85 | $16.88 | 100 | — | — |
| 2004-06-15 | $10.97 | $17.07 | 9,900 | — | — |
| 2004-06-14 | $10.55 | $16.41 | 100 | — | — |
| 2004-06-10 | $10.65 | $16.57 | 600 | — | — |
| 2004-06-09 | $11.00 | $17.11 | 0 | — | — |
| 2004-06-08 | $11.00 | $17.11 | 0 | — | — |
| 2004-06-07 | $11.00 | $17.11 | 0 | — | — |
| 2004-06-04 | $11.00 | $17.11 | 0 | — | — |
| 2004-06-03 | $11.00 | $17.11 | 0 | — | — |
| 2004-06-02 | $11.00 | $17.11 | 8,600 | — | — |
| 2004-06-01 | $11.05 | $17.19 | 18,000 | — | — |
| 2004-05-28 | $11.25 | $17.50 | 3,800 | — | — |
| 2004-05-27 | $11.35 | $17.66 | 0 | — | — |
| 2004-05-26 | $11.35 | $17.66 | 14,900 | — | — |
| 2004-05-25 | $11.31 | $17.60 | 0 | — | — |
| 2004-05-24 | $11.31 | $17.60 | 400 | — | — |
| 2004-05-21 | $11.20 | $17.43 | 3,900 | — | — |
| 2004-05-20 | $11.20 | $17.43 | 17,700 | — | — |
| 2004-05-19 | $11.30 | $17.58 | 13,800 | — | — |
| 2004-05-18 | $11.10 | $17.27 | 700 | — | — |
| 2004-05-17 | $10.95 | $17.04 | 300 | — | — |
| 2004-05-14 | $10.85 | $16.88 | 12,800 | — | — |
| 2004-05-13 | $11.05 | $17.19 | 300 | — | — |
| 2004-05-12 | $11.25 | $17.50 | 0 | — | — |
| 2004-05-11 | $11.25 | $17.50 | 0 | — | — |
| 2004-05-10 | $11.25 | $17.50 | 100 | — | — |
| 2004-05-07 | $11.34 | $17.64 | 0 | — | — |
| 2004-05-06 | $11.34 | $17.64 | 0 | — | — |
| 2004-05-05 | $11.34 | $17.64 | 0 | — | — |
| 2004-05-04 | $11.74 | $17.64 | 1,200 | — | — |
| 2004-05-03 | $11.54 | $17.34 | 57,600 | — | — |
| 2004-04-30 | $11.75 | $17.65 | 61,800 | — | — |
| 2004-04-29 | $11.90 | $17.88 | 6,500 | — | — |
| 2004-04-28 | $11.70 | $17.58 | 4,400 | — | — |
| 2004-04-27 | $11.55 | $17.35 | 11,300 | — | — |
| 2004-04-26 | $11.51 | $17.29 | 400 | — | — |
| 2004-04-23 | $11.50 | $17.28 | 200 | — | — |
| 2004-04-22 | $11.67 | $17.53 | 46,100 | — | — |
| 2004-04-21 | $11.68 | $17.55 | 1,100 | — | — |
| 2004-04-20 | $11.90 | $17.81 | 2,800 | — | — |
| 2004-04-19 | $11.86 | $17.75 | 35,200 | — | — |
| 2004-04-16 | $11.97 | $17.91 | 15,300 | — | — |
| 2004-04-15 | $11.85 | $17.73 | 24,800 | — | — |
| 2004-04-14 | $11.70 | $17.51 | 20,900 | — | — |
| 2004-04-13 | $11.72 | $17.54 | 14,300 | — | — |
| 2004-04-12 | $11.70 | $17.51 | 800 | — | — |
| 2004-04-08 | $11.70 | $17.51 | 5,900 | — | — |
| 2004-04-07 | $11.62 | $17.39 | 45,300 | — | — |
| 2004-04-06 | $11.65 | $17.43 | 64,700 | — | — |
| 2004-04-05 | $11.50 | $17.21 | 25,000 | — | — |
| 2004-04-02 | $11.38 | $17.03 | 8,700 | — | — |
| 2004-04-01 | $10.91 | $16.33 | 16,400 | — | — |
| 2004-03-31 | $11.15 | $16.68 | 6,100 | — | — |
| 2004-03-30 | $11.10 | $16.61 | 2,200 | — | — |
| 2004-03-29 | $11.10 | $16.61 | 2,700 | — | — |
| 2004-03-26 | $10.80 | $16.16 | 1,700 | — | — |
| 2004-03-25 | $10.70 | $16.01 | 38,500 | — | — |
| 2004-03-24 | $10.73 | $16.06 | 9,800 | — | — |
| 2004-03-23 | $10.95 | $16.39 | 3,500 | — | — |
| 2004-03-22 | $10.98 | $16.43 | 900 | — | — |
| 2004-03-19 | $11.10 | $16.61 | 32,300 | — | — |
| 2004-03-18 | $11.30 | $16.91 | 9,300 | — | — |
| 2004-03-17 | $11.57 | $17.31 | 1,100 | — | — |
| 2004-03-16 | $11.62 | $17.39 | 800 | — | — |
| 2004-03-15 | $11.52 | $17.24 | 17,700 | — | — |
| 2004-03-12 | $11.91 | $17.82 | 43,700 | — | — |
| 2004-03-11 | $11.75 | $17.58 | 1,300 | — | — |
| 2004-03-10 | $12.00 | $17.96 | 17,700 | — | — |
| 2004-03-09 | $12.05 | $18.03 | 10,000 | — | — |
| 2004-03-08 | $11.96 | $17.90 | 19,500 | — | — |
| 2004-03-05 | $12.00 | $17.96 | 77,400 | — | — |
| 2004-03-04 | $11.99 | $17.94 | 7,100 | — | — |
| 2004-03-03 | $11.70 | $17.51 | 20,800 | — | — |
| 2004-03-02 | $12.40 | $18.56 | 2,500 | — | — |
| 2004-03-01 | $12.06 | $18.05 | 2,400 | — | — |
| 2004-02-27 | $12.00 | $17.96 | 43,300 | — | — |
| 2004-02-26 | $11.84 | $17.72 | 0 | — | — |
| 2004-02-25 | $11.84 | $17.72 | 26,700 | — | — |
| 2004-02-24 | $11.90 | $17.81 | 32,000 | — | — |
| 2004-02-23 | $11.47 | $17.16 | 19,600 | — | — |
| 2004-02-20 | $11.26 | $16.85 | 2,700 | — | — |
| 2004-02-19 | $11.65 | $17.43 | 3,900 | — | — |
| 2004-02-18 | $11.21 | $16.77 | 26,100 | — | — |
| 2004-02-17 | $11.04 | $16.52 | 29,100 | — | — |
| 2004-02-13 | $10.64 | $15.92 | 1,400 | — | — |
| 2004-02-12 | $10.71 | $16.03 | 400 | — | — |
| 2004-02-11 | $10.81 | $16.18 | 500 | — | — |
| 2004-02-10 | $10.91 | $16.33 | 5,400 | — | — |
| 2004-02-09 | $10.75 | $16.09 | 136,900 | — | — |
| 2004-02-06 | $10.95 | $16.39 | 100 | — | — |
| 2004-02-05 | $10.85 | $16.24 | 1,000 | — | — |
| 2004-02-04 | $11.00 | $16.46 | 9,500 | — | — |
| 2004-02-03 | $10.95 | $16.39 | 23,600 | — | — |
| 2004-02-02 | $11.00 | $16.46 | 7,200 | — | — |
| 2004-01-30 | $10.90 | $16.31 | 9,000 | — | — |
| 2004-01-29 | $10.98 | $16.43 | 13,900 | — | — |
| 2004-01-28 | $11.30 | $16.91 | 17,000 | — | — |
| 2004-01-27 | $11.40 | $17.06 | 2,400 | — | — |
| 2004-01-26 | $11.44 | $17.12 | 2,000 | — | — |
| 2004-01-23 | $11.58 | $17.33 | 2,200 | — | — |
| 2004-01-22 | $11.70 | $17.51 | 8,800 | — | — |
| 2004-01-21 | $11.72 | $17.54 | 23,600 | — | — |
| 2004-01-20 | $11.94 | $17.79 | 11,200 | — | — |
| 2004-01-16 | $11.80 | $17.58 | 4,100 | — | — |
| 2004-01-15 | $11.84 | $17.64 | 3,100 | — | — |
| 2004-01-14 | $11.72 | $17.46 | 5,400 | — | — |
| 2004-01-13 | $11.70 | $17.43 | 6,200 | — | — |
| 2004-01-12 | $11.49 | $17.12 | 2,000 | — | — |
| 2004-01-09 | $11.13 | $16.59 | 6,900 | — | — |
| 2004-01-08 | $11.22 | $16.72 | 17,800 | — | — |
| 2004-01-07 | $11.07 | $16.50 | 4,600 | — | — |
| 2004-01-06 | $11.08 | $16.51 | 2,200 | — | — |
| 2004-01-05 | $10.90 | $16.24 | 5,300 | — | — |
| 2004-01-02 | $10.65 | $15.87 | 85,200 | — | — |