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
- 1991-11-14 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 | $13.00 | $18.85 | 3,000 | — | — |
| 2004-12-30 | $12.91 | $18.72 | 1,500 | — | — |
| 2004-12-29 | $12.88 | $18.68 | 9,750 | — | — |
| 2004-12-28 | $13.06 | $18.78 | 7,750 | — | — |
| 2004-12-27 | $12.97 | $18.65 | 13,000 | — | — |
| 2004-12-23 | $12.90 | $18.55 | 32,750 | — | — |
| 2004-12-22 | $13.10 | $18.84 | 4,250 | — | — |
| 2004-12-21 | $13.50 | $19.41 | 750 | — | — |
| 2004-12-20 | $13.48 | $19.38 | 1,000 | — | — |
| 2004-12-17 | $13.56 | $19.50 | 250 | — | — |
| 2004-12-16 | $13.60 | $19.56 | 500 | — | — |
| 2004-12-15 | $13.54 | $19.47 | 1,000 | — | — |
| 2004-12-14 | $13.56 | $19.50 | 1,000 | — | — |
| 2004-12-13 | $13.56 | $19.50 | 4,500 | — | — |
| 2004-12-10 | $13.60 | $19.56 | 750 | — | — |
| 2004-12-09 | $13.58 | $19.53 | 750 | — | — |
| 2004-12-08 | $13.60 | $19.56 | 250 | — | — |
| 2004-12-07 | $13.58 | $19.53 | 26,500 | — | — |
| 2004-12-06 | $13.50 | $19.42 | 10,000 | — | — |
| 2004-12-03 | $13.58 | $19.53 | 0 | — | — |
| 2004-12-02 | $13.58 | $19.53 | 750 | — | — |
| 2004-12-01 | $13.58 | $19.53 | 750 | — | — |
| 2004-11-30 | $13.50 | $19.41 | 1,000 | — | — |
| 2004-11-29 | $13.50 | $19.41 | 3,250 | — | — |
| 2004-11-26 | $13.40 | $19.27 | 250 | — | — |
| 2004-11-24 | $13.40 | $19.27 | 500 | — | — |
| 2004-11-23 | $13.30 | $19.12 | 250 | — | — |
| 2004-11-22 | $13.30 | $19.12 | 4,000 | — | — |
| 2004-11-19 | $13.40 | $19.27 | 1,750 | — | — |
| 2004-11-18 | $13.50 | $19.41 | 3,500 | — | — |
| 2004-11-17 | $13.30 | $19.12 | 0 | — | — |
| 2004-11-16 | $13.30 | $19.12 | 750 | — | — |
| 2004-11-15 | $13.34 | $19.18 | 0 | — | — |
| 2004-11-12 | $13.34 | $19.18 | 3,250 | — | — |
| 2004-11-11 | $12.90 | $18.55 | 1,250 | — | — |
| 2004-11-10 | $12.70 | $18.26 | 1,000 | — | — |
| 2004-11-09 | $12.50 | $17.97 | 1,750 | — | — |
| 2004-11-08 | $12.24 | $17.60 | 250 | — | — |
| 2004-11-05 | $12.24 | $17.60 | 2,000 | — | — |
| 2004-11-04 | $12.08 | $17.37 | 250 | — | — |
| 2004-11-03 | $12.02 | $17.28 | 2,750 | — | — |
| 2004-11-02 | $12.02 | $17.28 | 1,500 | — | — |
| 2004-11-01 | $11.98 | $17.22 | 250 | — | — |
| 2004-10-29 | $12.00 | $17.26 | 1,000 | — | — |
| 2004-10-28 | $11.80 | $16.97 | 0 | — | — |
| 2004-10-27 | $11.80 | $16.97 | 3,250 | — | — |
| 2004-10-26 | $12.02 | $17.28 | 6,000 | — | — |
| 2004-10-25 | $11.60 | $16.68 | 4,500 | — | — |
| 2004-10-22 | $11.40 | $16.39 | 750 | — | — |
| 2004-10-21 | $11.31 | $16.26 | 250 | — | — |
| 2004-10-20 | $11.30 | $16.25 | 10,750 | — | — |
| 2004-10-19 | $11.33 | $16.29 | 1,250 | — | — |
| 2004-10-18 | $11.30 | $16.25 | 1,250 | — | — |
| 2004-10-15 | $11.34 | $16.31 | 1,500 | — | — |
| 2004-10-14 | $11.31 | $16.27 | 1,500 | — | — |
| 2004-10-13 | $11.32 | $16.28 | 250 | — | — |
| 2004-10-12 | $11.28 | $16.22 | 250 | — | — |
| 2004-10-11 | $11.34 | $16.31 | 2,500 | — | — |
| 2004-10-08 | $11.42 | $16.42 | 250 | — | — |
| 2004-10-07 | $11.50 | $16.54 | 750 | — | — |
| 2004-10-06 | $11.42 | $16.42 | 0 | — | — |
| 2004-10-05 | $11.42 | $16.42 | 2,250 | — | — |
| 2004-10-04 | $11.36 | $16.33 | 2,250 | — | — |
| 2004-10-01 | $11.42 | $16.42 | 750 | — | — |
| 2004-09-30 | $11.52 | $16.56 | 11,000 | — | — |
| 2004-09-29 | $11.36 | $16.33 | 1,250 | — | — |
| 2004-09-28 | $11.18 | $16.08 | 9,000 | — | — |
| 2004-09-27 | $11.24 | $16.01 | 5,500 | — | — |
| 2004-09-24 | $11.30 | $16.09 | 6,250 | — | — |
| 2004-09-23 | $11.20 | $15.95 | 7,250 | — | — |
| 2004-09-22 | $10.82 | $15.41 | 10,750 | — | — |
| 2004-09-21 | $10.42 | $14.84 | 1,500 | — | — |
| 2004-09-20 | $10.34 | $14.72 | 2,000 | — | — |
| 2004-09-17 | $10.28 | $14.64 | 12,250 | — | — |
| 2004-09-16 | $10.24 | $14.58 | 13,000 | — | — |
| 2004-09-15 | $10.32 | $14.70 | 5,250 | — | — |
| 2004-09-14 | $10.36 | $14.75 | 6,000 | — | — |
| 2004-09-13 | $10.54 | $15.01 | 9,000 | — | — |
| 2004-09-10 | $10.72 | $15.26 | 7,250 | — | — |
| 2004-09-09 | $10.46 | $14.89 | 7,000 | — | — |
| 2004-09-08 | $10.34 | $14.72 | 750 | — | — |
| 2004-09-07 | $10.33 | $14.71 | 18,250 | — | — |
| 2004-09-03 | $10.36 | $14.75 | 9,750 | — | — |
| 2004-09-02 | $10.24 | $14.58 | 250 | — | — |
| 2004-09-01 | $10.29 | $14.65 | 500 | — | — |
| 2004-08-31 | $10.28 | $14.64 | 1,750 | — | — |
| 2004-08-30 | $10.28 | $14.64 | 250 | — | — |
| 2004-08-27 | $10.31 | $14.68 | 4,250 | — | — |
| 2004-08-26 | $10.36 | $14.75 | 20,500 | — | — |
| 2004-08-25 | $10.52 | $14.98 | 22,000 | — | — |
| 2004-08-24 | $10.72 | $15.26 | 23,250 | — | — |
| 2004-08-23 | $11.00 | $15.66 | 6,000 | — | — |
| 2004-08-20 | $11.08 | $15.78 | 1,500 | — | — |
| 2004-08-19 | $10.98 | $15.64 | 43,250 | — | — |
| 2004-08-18 | $11.20 | $15.95 | 0 | — | — |
| 2004-08-17 | $11.20 | $15.95 | 0 | — | — |
| 2004-08-16 | $11.20 | $15.95 | 1,500 | — | — |
| 2004-08-13 | $11.22 | $15.98 | 2,500 | — | — |
| 2004-08-12 | $11.40 | $16.23 | 0 | — | — |
| 2004-08-11 | $11.40 | $16.23 | 500 | — | — |
| 2004-08-10 | $11.46 | $16.32 | 30,250 | — | — |
| 2004-08-09 | $11.66 | $16.60 | 6,500 | — | — |
| 2004-08-06 | $11.86 | $16.89 | 0 | — | — |
| 2004-08-05 | $11.86 | $16.89 | 0 | — | — |
| 2004-08-04 | $11.86 | $16.89 | 500 | — | — |
| 2004-08-03 | $11.92 | $16.97 | 500 | — | — |
| 2004-08-02 | $11.96 | $17.03 | 5,750 | — | — |
| 2004-07-30 | $12.20 | $17.37 | 1,500 | — | — |
| 2004-07-29 | $12.34 | $17.57 | 500 | — | — |
| 2004-07-28 | $12.30 | $17.51 | 1,500 | — | — |
| 2004-07-27 | $12.30 | $17.51 | 0 | — | — |
| 2004-07-26 | $12.30 | $17.51 | 2,250 | — | — |
| 2004-07-23 | $12.32 | $17.54 | 0 | — | — |
| 2004-07-22 | $12.32 | $17.54 | 750 | — | — |
| 2004-07-21 | $12.39 | $17.65 | 2,000 | — | — |
| 2004-07-20 | $12.30 | $17.51 | 6,750 | — | — |
| 2004-07-19 | $12.40 | $17.66 | 1,250 | — | — |
| 2004-07-16 | $12.50 | $17.80 | 1,750 | — | — |
| 2004-07-15 | $12.50 | $17.80 | 2,000 | — | — |
| 2004-07-14 | $12.60 | $17.94 | 0 | — | — |
| 2004-07-13 | $12.60 | $17.94 | 6,750 | — | — |
| 2004-07-12 | $12.80 | $18.23 | 0 | — | — |
| 2004-07-09 | $12.80 | $18.23 | 1,500 | — | — |
| 2004-07-08 | $12.84 | $18.28 | 2,500 | — | — |
| 2004-07-07 | $12.82 | $18.26 | 1,750 | — | — |
| 2004-07-06 | $12.74 | $18.14 | 2,000 | — | — |
| 2004-07-02 | $12.80 | $18.23 | 3,500 | — | — |
| 2004-07-01 | $12.84 | $18.28 | 0 | — | — |
| 2004-06-30 | $12.84 | $18.28 | 1,500 | — | — |
| 2004-06-29 | $12.88 | $18.34 | 28,750 | — | — |
| 2004-06-28 | $12.88 | $18.33 | 500 | — | — |
| 2004-06-25 | $12.92 | $18.26 | 0 | — | — |
| 2004-06-24 | $12.92 | $18.26 | 0 | — | — |
| 2004-06-23 | $12.92 | $18.26 | 250 | — | — |
| 2004-06-22 | $12.88 | $18.20 | 250 | — | — |
| 2004-06-21 | $12.85 | $18.15 | 1,750 | — | — |
| 2004-06-18 | $12.80 | $18.09 | 1,250 | — | — |
| 2004-06-17 | $12.70 | $17.94 | 0 | — | — |
| 2004-06-16 | $12.70 | $17.94 | 7,250 | — | — |
| 2004-06-15 | $12.50 | $17.66 | 13,500 | — | — |
| 2004-06-14 | $12.60 | $17.80 | 10,500 | — | — |
| 2004-06-10 | $12.80 | $18.09 | 1,750 | — | — |
| 2004-06-09 | $12.72 | $17.98 | 0 | — | — |
| 2004-06-08 | $12.72 | $17.98 | 1,750 | — | — |
| 2004-06-07 | $12.80 | $18.09 | 0 | — | — |
| 2004-06-04 | $12.80 | $18.09 | 8,750 | — | — |
| 2004-06-03 | $12.66 | $17.89 | 2,750 | — | — |
| 2004-06-02 | $12.70 | $17.94 | 750 | — | — |
| 2004-06-01 | $12.50 | $17.66 | 1,000 | — | — |
| 2004-05-28 | $12.50 | $17.66 | 250 | — | — |
| 2004-05-27 | $12.50 | $17.66 | 9,750 | — | — |
| 2004-05-26 | $12.60 | $17.80 | 1,500 | — | — |
| 2004-05-25 | $12.50 | $17.67 | 0 | — | — |
| 2004-05-24 | $12.50 | $17.67 | 0 | — | — |
| 2004-05-21 | $12.50 | $17.67 | 500 | — | — |
| 2004-05-20 | $12.50 | $17.67 | 250 | — | — |
| 2004-05-19 | $12.52 | $17.70 | 1,000 | — | — |
| 2004-05-18 | $12.52 | $17.69 | 11,750 | — | — |
| 2004-05-17 | $12.58 | $17.77 | 2,000 | — | — |
| 2004-05-14 | $12.60 | $17.80 | 0 | — | — |
| 2004-05-13 | $12.60 | $17.80 | 7,000 | — | — |
| 2004-05-12 | $12.64 | $17.86 | 0 | — | — |
| 2004-05-11 | $12.64 | $17.86 | 7,000 | — | — |
| 2004-05-10 | $12.60 | $17.80 | 0 | — | — |
| 2004-05-07 | $12.60 | $17.80 | 2,750 | — | — |
| 2004-05-06 | $12.60 | $17.80 | 1,500 | — | — |
| 2004-05-05 | $12.61 | $17.81 | 500 | — | — |
| 2004-05-04 | $12.62 | $17.84 | 3,500 | — | — |
| 2004-05-03 | $12.66 | $17.89 | 0 | — | — |
| 2004-04-30 | $12.66 | $17.89 | 750 | — | — |
| 2004-04-29 | $12.70 | $17.94 | 5,000 | — | — |
| 2004-04-28 | $12.74 | $18.00 | 1,250 | — | — |
| 2004-04-27 | $12.64 | $17.86 | 500 | — | — |
| 2004-04-26 | $12.60 | $17.80 | 750 | — | — |
| 2004-04-23 | $12.60 | $17.80 | 3,250 | — | — |
| 2004-04-22 | $12.54 | $17.72 | 250 | — | — |
| 2004-04-21 | $12.56 | $17.75 | 1,250 | — | — |
| 2004-04-20 | $12.56 | $17.75 | 3,750 | — | — |
| 2004-04-19 | $12.42 | $17.55 | 6,250 | — | — |
| 2004-04-16 | $12.44 | $17.58 | 3,250 | — | — |
| 2004-04-15 | $12.40 | $17.53 | 1,000 | — | — |
| 2004-04-14 | $12.42 | $17.55 | 0 | — | — |
| 2004-04-13 | $12.42 | $17.55 | 4,500 | — | — |
| 2004-04-12 | $12.44 | $17.58 | 2,000 | — | — |
| 2004-04-08 | $12.48 | $17.63 | 0 | — | — |
| 2004-04-07 | $12.48 | $17.63 | 1,000 | — | — |
| 2004-04-06 | $12.43 | $17.57 | 750 | — | — |
| 2004-04-05 | $12.46 | $17.61 | 500 | — | — |
| 2004-04-02 | $12.42 | $17.55 | 2,750 | — | — |
| 2004-04-01 | $12.36 | $17.46 | 13,250 | — | — |
| 2004-03-31 | $12.38 | $17.50 | 0 | — | — |
| 2004-03-30 | $12.48 | $17.50 | 750 | — | — |
| 2004-03-29 | $12.50 | $17.51 | 0 | — | — |
| 2004-03-26 | $12.50 | $17.51 | 3,500 | — | — |
| 2004-03-25 | $12.58 | $17.63 | 750 | — | — |
| 2004-03-24 | $12.66 | $17.75 | 0 | — | — |
| 2004-03-23 | $12.66 | $17.75 | 2,750 | — | — |
| 2004-03-22 | $12.54 | $17.58 | 4,250 | — | — |
| 2004-03-19 | $12.46 | $17.46 | 19,750 | — | — |
| 2004-03-18 | $12.39 | $17.37 | 6,250 | — | — |
| 2004-03-17 | $12.52 | $17.55 | 250 | — | — |
| 2004-03-16 | $12.50 | $17.52 | 7,000 | — | — |
| 2004-03-15 | $12.79 | $17.93 | 8,250 | — | — |
| 2004-03-12 | $12.60 | $17.65 | 6,750 | — | — |
| 2004-03-11 | $12.39 | $17.37 | 1,750 | — | — |
| 2004-03-10 | $12.32 | $17.26 | 750 | — | — |
| 2004-03-09 | $12.20 | $17.11 | 0 | — | — |
| 2004-03-08 | $12.20 | $17.11 | 250 | — | — |
| 2004-03-05 | $12.20 | $17.11 | 500 | — | — |
| 2004-03-04 | $12.24 | $17.16 | 3,250 | — | — |
| 2004-03-03 | $12.20 | $17.10 | 1,250 | — | — |
| 2004-03-02 | $12.26 | $17.18 | 7,000 | — | — |
| 2004-03-01 | $12.40 | $17.38 | 11,500 | — | — |
| 2004-02-27 | $12.40 | $17.38 | 13,250 | — | — |
| 2004-02-26 | $11.60 | $16.26 | 250 | — | — |
| 2004-02-25 | $11.52 | $16.15 | 1,500 | — | — |
| 2004-02-24 | $11.60 | $16.26 | 1,500 | — | — |
| 2004-02-23 | $11.60 | $16.26 | 2,750 | — | — |
| 2004-02-20 | $11.60 | $16.26 | 14,750 | — | — |
| 2004-02-19 | $11.40 | $15.98 | 6,750 | — | — |
| 2004-02-18 | $11.28 | $15.81 | 1,500 | — | — |
| 2004-02-17 | $11.21 | $15.71 | 5,250 | — | — |
| 2004-02-13 | $11.24 | $15.75 | 3,750 | — | — |
| 2004-02-12 | $11.30 | $15.84 | 7,250 | — | — |
| 2004-02-11 | $11.07 | $15.52 | 500 | — | — |
| 2004-02-10 | $11.00 | $15.42 | 2,250 | — | — |
| 2004-02-09 | $11.02 | $15.45 | 2,000 | — | — |
| 2004-02-06 | $11.01 | $15.43 | 2,250 | — | — |
| 2004-02-05 | $11.02 | $15.45 | 1,750 | — | — |
| 2004-02-04 | $11.04 | $15.47 | 4,750 | — | — |
| 2004-02-03 | $11.13 | $15.60 | 13,500 | — | — |
| 2004-02-02 | $11.18 | $15.67 | 4,000 | — | — |
| 2004-01-30 | $11.27 | $15.80 | 17,750 | — | — |
| 2004-01-29 | $11.15 | $15.63 | 7,500 | — | — |
| 2004-01-28 | $11.33 | $15.88 | 1,500 | — | — |
| 2004-01-27 | $11.35 | $15.91 | 16,250 | — | — |
| 2004-01-26 | $11.48 | $16.08 | 2,250 | — | — |
| 2004-01-23 | $11.48 | $16.09 | 6,000 | — | — |
| 2004-01-22 | $11.76 | $16.48 | 0 | — | — |
| 2004-01-21 | $11.76 | $16.48 | 21,750 | — | — |
| 2004-01-20 | $11.44 | $16.03 | 7,250 | — | — |
| 2004-01-16 | $11.49 | $16.10 | 1,250 | — | — |
| 2004-01-15 | $11.44 | $16.03 | 8,000 | — | — |
| 2004-01-14 | $11.36 | $15.93 | 4,250 | — | — |
| 2004-01-13 | $11.40 | $15.97 | 3,000 | — | — |
| 2004-01-12 | $11.38 | $15.96 | 4,250 | — | — |
| 2004-01-09 | $11.24 | $15.75 | 2,250 | — | — |
| 2004-01-08 | $11.27 | $15.79 | 4,750 | — | — |
| 2004-01-07 | $11.36 | $15.93 | 6,750 | — | — |
| 2004-01-06 | $11.30 | $15.84 | 11,250 | — | — |
| 2004-01-05 | $11.30 | $15.84 | 3,750 | — | — |
| 2004-01-02 | $11.34 | $15.89 | 6,000 | — | — |