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
- 1997-04-07 to 2026-09-02
- 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 | $13.40 | $22.51 | 0 | — | — |
| 2004-12-30 | $13.40 | $22.51 | 3,100 | — | — |
| 2004-12-29 | $13.11 | $22.02 | 200 | — | — |
| 2004-12-28 | $13.20 | $22.18 | 8,000 | — | — |
| 2004-12-27 | $13.03 | $21.89 | 3,400 | — | — |
| 2004-12-23 | $13.31 | $22.36 | 3,800 | — | — |
| 2004-12-22 | $13.34 | $22.41 | 3,500 | — | — |
| 2004-12-21 | $13.05 | $21.92 | 101,100 | — | — |
| 2004-12-20 | $13.30 | $22.34 | 23,000 | — | — |
| 2004-12-17 | $12.99 | $21.82 | 6,500 | — | — |
| 2004-12-16 | $13.06 | $21.94 | 40,900 | — | — |
| 2004-12-15 | $13.01 | $21.86 | 9,300 | — | — |
| 2004-12-14 | $12.80 | $21.50 | 44,700 | — | — |
| 2004-12-13 | $12.70 | $21.34 | 7,200 | — | — |
| 2004-12-10 | $12.60 | $21.17 | 164,300 | — | — |
| 2004-12-09 | $12.49 | $20.98 | 6,400 | — | — |
| 2004-12-08 | $12.68 | $21.30 | 300 | — | — |
| 2004-12-07 | $12.75 | $21.42 | 20,300 | — | — |
| 2004-12-06 | $12.77 | $21.45 | 1,048,900 | — | — |
| 2004-12-03 | $12.60 | $21.17 | 51,700 | — | — |
| 2004-12-02 | $12.80 | $21.50 | 3,000 | — | — |
| 2004-12-01 | $12.80 | $21.50 | 209,500 | — | — |
| 2004-11-30 | $12.42 | $20.87 | 62,000 | — | — |
| 2004-11-29 | $12.47 | $20.95 | 10,600 | — | — |
| 2004-11-26 | $12.45 | $20.92 | 14,000 | — | — |
| 2004-11-24 | $12.45 | $20.92 | 105,100 | — | — |
| 2004-11-23 | $12.11 | $20.34 | 1,002,100 | — | — |
| 2004-11-22 | $11.91 | $20.01 | 0 | — | — |
| 2004-11-19 | $11.91 | $20.01 | 3,300 | — | — |
| 2004-11-18 | $11.90 | $19.99 | 35,500 | — | — |
| 2004-11-17 | $12.00 | $20.16 | 457,400 | — | — |
| 2004-11-16 | $12.00 | $20.16 | 0 | — | — |
| 2004-11-15 | $12.00 | $20.16 | 8,100 | — | — |
| 2004-11-12 | $12.28 | $20.63 | 51,400 | — | — |
| 2004-11-11 | $12.01 | $20.18 | 231,300 | — | — |
| 2004-11-10 | $11.90 | $19.99 | 92,800 | — | — |
| 2004-11-09 | $12.07 | $20.28 | 22,000 | — | — |
| 2004-11-08 | $12.25 | $20.58 | 400 | — | — |
| 2004-11-05 | $12.24 | $20.56 | 9,500 | — | — |
| 2004-11-04 | $12.10 | $20.33 | 21,600 | — | — |
| 2004-11-03 | $12.40 | $20.83 | 2,400 | — | — |
| 2004-11-02 | $12.35 | $20.75 | 7,400 | — | — |
| 2004-11-01 | $12.20 | $20.50 | 0 | — | — |
| 2004-10-29 | $12.20 | $20.50 | 41,800 | — | — |
| 2004-10-28 | $12.07 | $20.28 | 34,700 | — | — |
| 2004-10-27 | $12.10 | $20.33 | 112,900 | — | — |
| 2004-10-26 | $11.95 | $20.08 | 127,400 | — | — |
| 2004-10-25 | $11.83 | $19.87 | 39,600 | — | — |
| 2004-10-22 | $11.97 | $20.11 | 364,100 | — | — |
| 2004-10-21 | $11.80 | $19.82 | 42,900 | — | — |
| 2004-10-20 | $11.65 | $19.57 | 0 | — | — |
| 2004-10-19 | $11.70 | $19.57 | 165,000 | — | — |
| 2004-10-18 | $11.56 | $19.33 | 700 | — | — |
| 2004-10-15 | $11.64 | $19.47 | 69,600 | — | — |
| 2004-10-14 | $11.65 | $19.48 | 0 | — | — |
| 2004-10-13 | $11.65 | $19.48 | 129,200 | — | — |
| 2004-10-12 | $11.80 | $19.73 | 16,000 | — | — |
| 2004-10-11 | $11.85 | $19.82 | 700 | — | — |
| 2004-10-08 | $11.97 | $20.02 | 3,600 | — | — |
| 2004-10-07 | $11.90 | $19.90 | 15,000 | — | — |
| 2004-10-06 | $11.89 | $19.88 | 34,600 | — | — |
| 2004-10-05 | $12.05 | $20.15 | 76,500 | — | — |
| 2004-10-04 | $12.00 | $20.07 | 22,000 | — | — |
| 2004-10-01 | $11.95 | $19.98 | 3,700 | — | — |
| 2004-09-30 | $12.00 | $20.07 | 300 | — | — |
| 2004-09-29 | $11.96 | $20.00 | 4,200 | — | — |
| 2004-09-28 | $11.60 | $19.40 | 2,200 | — | — |
| 2004-09-27 | $11.63 | $19.45 | 4,800 | — | — |
| 2004-09-24 | $11.55 | $19.32 | 2,400 | — | — |
| 2004-09-23 | $11.80 | $19.73 | 5,500 | — | — |
| 2004-09-22 | $11.78 | $19.70 | 55,100 | — | — |
| 2004-09-21 | $12.02 | $20.10 | 17,600 | — | — |
| 2004-09-20 | $11.74 | $19.63 | 1,500 | — | — |
| 2004-09-17 | $11.62 | $19.43 | 2,400 | — | — |
| 2004-09-16 | $11.50 | $19.23 | 6,900 | — | — |
| 2004-09-15 | $11.14 | $18.63 | 3,500 | — | — |
| 2004-09-14 | $11.20 | $18.73 | 4,300 | — | — |
| 2004-09-13 | $11.11 | $18.58 | 14,700 | — | — |
| 2004-09-10 | $11.05 | $18.48 | 7,200 | — | — |
| 2004-09-09 | $11.15 | $18.65 | 0 | — | — |
| 2004-09-08 | $11.15 | $18.65 | 16,300 | — | — |
| 2004-09-07 | $11.20 | $18.73 | 6,500 | — | — |
| 2004-09-03 | $11.17 | $18.68 | 1,800 | — | — |
| 2004-09-02 | $11.16 | $18.66 | 1,800 | — | — |
| 2004-09-01 | $10.96 | $18.33 | 1,900 | — | — |
| 2004-08-31 | $11.15 | $18.65 | 42,100 | — | — |
| 2004-08-30 | $11.30 | $18.90 | 2,500 | — | — |
| 2004-08-27 | $11.05 | $18.48 | 1,600 | — | — |
| 2004-08-26 | $11.10 | $18.56 | 1,200 | — | — |
| 2004-08-25 | $11.01 | $18.41 | 63,700 | — | — |
| 2004-08-24 | $11.27 | $18.85 | 45,700 | — | — |
| 2004-08-23 | $11.40 | $19.06 | 4,000 | — | — |
| 2004-08-20 | $11.79 | $19.72 | 100 | — | — |
| 2004-08-19 | $11.70 | $19.57 | 2,000 | — | — |
| 2004-08-18 | $11.80 | $19.73 | 1,700 | — | — |
| 2004-08-17 | $11.79 | $19.72 | 9,200 | — | — |
| 2004-08-16 | $11.60 | $19.40 | 63,300 | — | — |
| 2004-08-13 | $11.27 | $18.85 | 5,500 | — | — |
| 2004-08-12 | $11.31 | $18.91 | 53,800 | — | — |
| 2004-08-11 | $11.14 | $18.63 | 2,200 | — | — |
| 2004-08-10 | $10.90 | $18.23 | 29,800 | — | — |
| 2004-08-09 | $11.05 | $18.48 | 73,300 | — | — |
| 2004-08-06 | $10.96 | $18.33 | 75,000 | — | — |
| 2004-08-05 | $11.05 | $18.48 | 61,100 | — | — |
| 2004-08-04 | $10.95 | $18.31 | 98,700 | — | — |
| 2004-08-03 | $10.99 | $18.38 | 10,700 | — | — |
| 2004-08-02 | $11.00 | $18.40 | 1,000 | — | — |
| 2004-07-30 | $11.00 | $18.40 | 5,100 | — | — |
| 2004-07-29 | $10.96 | $18.33 | 2,100 | — | — |
| 2004-07-28 | $11.23 | $18.78 | 2,000 | — | — |
| 2004-07-27 | $11.23 | $18.78 | 102,100 | — | — |
| 2004-07-26 | $11.34 | $18.96 | 600 | — | — |
| 2004-07-23 | $11.59 | $19.38 | 5,500 | — | — |
| 2004-07-22 | $11.60 | $19.40 | 15,800 | — | — |
| 2004-07-21 | $11.80 | $19.73 | 0 | — | — |
| 2004-07-20 | $11.80 | $19.73 | 11,800 | — | — |
| 2004-07-19 | $11.75 | $19.57 | 3,600 | — | — |
| 2004-07-16 | $12.00 | $19.98 | 3,800 | — | — |
| 2004-07-15 | $11.44 | $19.05 | 0 | — | — |
| 2004-07-14 | $11.44 | $19.05 | 3,800 | — | — |
| 2004-07-13 | $11.38 | $18.95 | 0 | — | — |
| 2004-07-12 | $11.38 | $18.95 | 0 | — | — |
| 2004-07-09 | $11.38 | $18.95 | 0 | — | — |
| 2004-07-08 | $11.38 | $18.95 | 14,100 | — | — |
| 2004-07-07 | $11.40 | $18.98 | 61,000 | — | — |
| 2004-07-06 | $11.45 | $19.07 | 0 | — | — |
| 2004-07-02 | $11.45 | $19.07 | 0 | — | — |
| 2004-07-01 | $11.45 | $19.07 | 20,500 | — | — |
| 2004-06-30 | $11.23 | $18.70 | 900 | — | — |
| 2004-06-29 | $11.17 | $18.60 | 1,100 | — | — |
| 2004-06-28 | $11.45 | $19.07 | 2,600 | — | — |
| 2004-06-25 | $11.40 | $18.98 | 1,900 | — | — |
| 2004-06-24 | $11.50 | $19.15 | 8,900 | — | — |
| 2004-06-23 | $11.50 | $19.15 | 35,000 | — | — |
| 2004-06-22 | $11.15 | $18.57 | 4,500 | — | — |
| 2004-06-21 | $11.30 | $18.82 | 13,300 | — | — |
| 2004-06-18 | $10.76 | $17.92 | 7,600 | — | — |
| 2004-06-17 | $10.74 | $17.88 | 9,500 | — | — |
| 2004-06-16 | $10.80 | $17.98 | 0 | — | — |
| 2004-06-15 | $10.80 | $17.98 | 19,600 | — | — |
| 2004-06-14 | $10.89 | $18.13 | 2,400 | — | — |
| 2004-06-10 | $11.00 | $18.32 | 0 | — | — |
| 2004-06-09 | $11.00 | $18.32 | 7,400 | — | — |
| 2004-06-08 | $11.00 | $18.32 | 0 | — | — |
| 2004-06-07 | $11.00 | $18.32 | 1,000 | — | — |
| 2004-06-04 | $10.93 | $18.20 | 5,400 | — | — |
| 2004-06-03 | $10.99 | $18.30 | 11,600 | — | — |
| 2004-06-02 | $11.10 | $18.48 | 27,900 | — | — |
| 2004-06-01 | $10.92 | $18.18 | 8,800 | — | — |
| 2004-05-28 | $11.30 | $18.82 | 8,600 | — | — |
| 2004-05-27 | $11.44 | $19.05 | 2,600 | — | — |
| 2004-05-26 | $11.29 | $18.80 | 16,200 | — | — |
| 2004-05-25 | $11.18 | $18.62 | 3,900 | — | — |
| 2004-05-24 | $11.05 | $18.40 | 19,300 | — | — |
| 2004-05-21 | $11.20 | $18.65 | 18,100 | — | — |
| 2004-05-20 | $11.17 | $18.60 | 47,100 | — | — |
| 2004-05-19 | $11.45 | $19.07 | 31,500 | — | — |
| 2004-05-18 | $11.26 | $18.75 | 21,000 | — | — |
| 2004-05-17 | $11.21 | $18.67 | 40,100 | — | — |
| 2004-05-14 | $11.26 | $18.75 | 62,400 | — | — |
| 2004-05-13 | $11.25 | $18.73 | 2,500 | — | — |
| 2004-05-12 | $11.20 | $18.65 | 66,300 | — | — |
| 2004-05-11 | $11.33 | $18.87 | 14,200 | — | — |
| 2004-05-10 | $11.16 | $18.58 | 42,400 | — | — |
| 2004-05-07 | $11.50 | $19.15 | 14,700 | — | — |
| 2004-05-06 | $11.60 | $19.32 | 32,100 | — | — |
| 2004-05-05 | $11.56 | $19.25 | 5,800 | — | — |
| 2004-05-04 | $11.80 | $18.91 | 6,500 | — | — |
| 2004-05-03 | $11.80 | $18.91 | 15,300 | — | — |
| 2004-04-30 | $11.55 | $18.51 | 42,700 | — | — |
| 2004-04-29 | $12.25 | $19.63 | 15,600 | — | — |
| 2004-04-28 | $12.00 | $19.23 | 1,300 | — | — |
| 2004-04-27 | $11.91 | $19.09 | 10,600 | — | — |
| 2004-04-26 | $11.76 | $18.85 | 100 | — | — |
| 2004-04-23 | $11.68 | $18.72 | 4,200 | — | — |
| 2004-04-22 | $11.68 | $18.72 | 7,500 | — | — |
| 2004-04-21 | $11.69 | $18.73 | 5,700 | — | — |
| 2004-04-20 | $11.84 | $18.89 | 11,900 | — | — |
| 2004-04-19 | $11.93 | $19.03 | 2,400 | — | — |
| 2004-04-16 | $11.90 | $18.99 | 12,200 | — | — |
| 2004-04-15 | $12.00 | $19.14 | 148,500 | — | — |
| 2004-04-14 | $11.94 | $19.05 | 10,700 | — | — |
| 2004-04-13 | $11.90 | $18.99 | 8,400 | — | — |
| 2004-04-12 | $11.70 | $18.67 | 11,700 | — | — |
| 2004-04-08 | $11.63 | $18.55 | 46,200 | — | — |
| 2004-04-07 | $11.74 | $18.73 | 29,000 | — | — |
| 2004-04-06 | $11.61 | $18.52 | 26,200 | — | — |
| 2004-04-05 | $11.65 | $18.59 | 30,300 | — | — |
| 2004-04-02 | $11.21 | $17.88 | 122,100 | — | — |
| 2004-04-01 | $11.00 | $17.55 | 97,600 | — | — |
| 2004-03-31 | $10.94 | $17.45 | 8,500 | — | — |
| 2004-03-30 | $10.95 | $17.47 | 17,900 | — | — |
| 2004-03-29 | $10.88 | $17.36 | 56,700 | — | — |
| 2004-03-26 | $10.84 | $17.29 | 26,800 | — | — |
| 2004-03-25 | $10.65 | $16.99 | 55,100 | — | — |
| 2004-03-24 | $10.61 | $16.93 | 37,000 | — | — |
| 2004-03-23 | $10.50 | $16.75 | 57,800 | — | — |
| 2004-03-22 | $10.68 | $17.04 | 1,500 | — | — |
| 2004-03-19 | $10.80 | $17.23 | 31,300 | — | — |
| 2004-03-18 | $11.15 | $17.79 | 28,100 | — | — |
| 2004-03-17 | $11.26 | $17.96 | 5,800 | — | — |
| 2004-03-16 | $11.43 | $18.24 | 500 | — | — |
| 2004-03-15 | $11.33 | $18.08 | 15,300 | — | — |
| 2004-03-12 | $11.50 | $18.35 | 55,500 | — | — |
| 2004-03-11 | $11.52 | $18.38 | 59,600 | — | — |
| 2004-03-10 | $11.80 | $18.83 | 37,100 | — | — |
| 2004-03-09 | $11.74 | $18.73 | 23,100 | — | — |
| 2004-03-08 | $11.80 | $18.83 | 700 | — | — |
| 2004-03-05 | $11.82 | $18.86 | 36,500 | — | — |
| 2004-03-04 | $11.77 | $18.78 | 48,500 | — | — |
| 2004-03-03 | $12.10 | $19.30 | 12,500 | — | — |
| 2004-03-02 | $12.35 | $19.70 | 39,200 | — | — |
| 2004-03-01 | $12.15 | $19.38 | 15,800 | — | — |
| 2004-02-27 | $11.90 | $18.99 | 58,100 | — | — |
| 2004-02-26 | $11.90 | $18.99 | 102,100 | — | — |
| 2004-02-25 | $11.90 | $18.99 | 115,300 | — | — |
| 2004-02-24 | $11.90 | $18.99 | 83,700 | — | — |
| 2004-02-23 | $11.70 | $18.67 | 45,700 | — | — |
| 2004-02-20 | $11.21 | $17.88 | 4,500 | — | — |
| 2004-02-19 | $11.53 | $18.39 | 43,600 | — | — |
| 2004-02-18 | $11.20 | $17.87 | 115,500 | — | — |
| 2004-02-17 | $11.00 | $17.55 | 54,700 | — | — |
| 2004-02-13 | $10.96 | $17.49 | 24,900 | — | — |
| 2004-02-12 | $11.11 | $17.72 | 8,700 | — | — |
| 2004-02-11 | $11.00 | $17.55 | 14,900 | — | — |
| 2004-02-10 | $11.02 | $17.58 | 2,200 | — | — |
| 2004-02-09 | $11.00 | $17.55 | 21,100 | — | — |
| 2004-02-06 | $11.00 | $17.55 | 3,400 | — | — |
| 2004-02-05 | $11.01 | $17.57 | 31,000 | — | — |
| 2004-02-04 | $11.04 | $17.61 | 1,800 | — | — |
| 2004-02-03 | $10.96 | $17.49 | 9,000 | — | — |
| 2004-02-02 | $10.75 | $17.15 | 56,400 | — | — |
| 2004-01-30 | $11.06 | $17.65 | 77,800 | — | — |
| 2004-01-29 | $11.22 | $17.90 | 5,800 | — | — |
| 2004-01-28 | $11.65 | $18.59 | 12,300 | — | — |
| 2004-01-27 | $11.72 | $18.70 | 17,400 | — | — |
| 2004-01-26 | $11.60 | $18.51 | 43,900 | — | — |
| 2004-01-23 | $11.72 | $18.70 | 7,000 | — | — |
| 2004-01-22 | $11.75 | $18.75 | 15,700 | — | — |
| 2004-01-21 | $11.75 | $18.75 | 3,200 | — | — |
| 2004-01-20 | $11.90 | $18.90 | 74,300 | — | — |
| 2004-01-16 | $11.92 | $18.93 | 2,700 | — | — |
| 2004-01-15 | $11.99 | $19.04 | 2,500 | — | — |
| 2004-01-14 | $11.91 | $18.91 | 6,100 | — | — |
| 2004-01-13 | $11.83 | $18.79 | 27,500 | — | — |
| 2004-01-12 | $11.85 | $18.82 | 8,200 | — | — |
| 2004-01-09 | $11.37 | $18.06 | 26,700 | — | — |
| 2004-01-08 | $11.34 | $18.01 | 5,000 | — | — |
| 2004-01-07 | $11.24 | $17.85 | 10,100 | — | — |
| 2004-01-06 | $11.22 | $17.82 | 11,100 | — | — |
| 2004-01-05 | $11.08 | $17.60 | 6,800 | — | — |
| 2004-01-02 | $10.94 | $17.37 | 2,600 | — | — |