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
- 1987-03-03 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 | $13.79 | $15.22 | 20,000 | — | — |
| 2004-12-30 | $13.79 | $15.22 | 18,667 | — | — |
| 2004-12-29 | $13.83 | $15.26 | 12,000 | — | — |
| 2004-12-28 | $14.01 | $15.46 | 20,267 | — | — |
| 2004-12-27 | $13.85 | $15.29 | 31,200 | — | — |
| 2004-12-23 | $14.20 | $15.67 | 140,800 | — | — |
| 2004-12-22 | $13.62 | $15.03 | 58,400 | — | — |
| 2004-12-21 | $13.89 | $15.33 | 36,800 | — | — |
| 2004-12-20 | $13.99 | $15.44 | 66,400 | — | — |
| 2004-12-17 | $14.12 | $15.58 | 35,467 | — | — |
| 2004-12-16 | $14.34 | $15.83 | 48,533 | — | — |
| 2004-12-15 | $14.40 | $15.89 | 36,000 | — | — |
| 2004-12-14 | $14.34 | $15.83 | 66,667 | — | — |
| 2004-12-13 | $14.38 | $15.87 | 53,067 | — | — |
| 2004-12-10 | $14.22 | $15.69 | 21,600 | — | — |
| 2004-12-09 | $14.33 | $15.82 | 28,533 | — | — |
| 2004-12-08 | $14.62 | $16.13 | 21,867 | — | — |
| 2004-12-07 | $14.25 | $15.73 | 87,467 | — | — |
| 2004-12-06 | $14.29 | $15.77 | 72,000 | — | — |
| 2004-12-03 | $13.99 | $15.44 | 74,667 | — | — |
| 2004-12-02 | $14.25 | $15.73 | 30,400 | — | — |
| 2004-12-01 | $14.42 | $15.91 | 52,000 | — | — |
| 2004-11-30 | $14.34 | $15.83 | 51,733 | — | — |
| 2004-11-29 | $14.55 | $16.06 | 165,600 | — | — |
| 2004-11-26 | $14.51 | $16.02 | 36,800 | — | — |
| 2004-11-24 | $14.52 | $16.03 | 150,933 | — | — |
| 2004-11-23 | $14.59 | $16.10 | 22,400 | — | — |
| 2004-11-22 | $14.70 | $16.23 | 58,933 | — | — |
| 2004-11-19 | $14.46 | $15.96 | 113,600 | — | — |
| 2004-11-18 | $14.72 | $16.25 | 130,133 | — | — |
| 2004-11-17 | $15.24 | $16.82 | 49,067 | — | — |
| 2004-11-16 | $15.14 | $16.71 | 45,600 | — | — |
| 2004-11-15 | $15.09 | $16.65 | 80,267 | — | — |
| 2004-11-12 | $14.90 | $16.44 | 70,133 | — | — |
| 2004-11-11 | $14.94 | $16.49 | 44,267 | — | — |
| 2004-11-10 | $14.63 | $16.15 | 66,667 | — | — |
| 2004-11-09 | $14.27 | $15.74 | 58,400 | — | — |
| 2004-11-08 | $14.03 | $15.48 | 66,667 | — | — |
| 2004-11-05 | $13.67 | $15.08 | 92,800 | — | — |
| 2004-11-04 | $14.06 | $15.52 | 80,267 | — | — |
| 2004-11-03 | $13.44 | $14.83 | 203,200 | — | — |
| 2004-11-02 | $12.44 | $13.72 | 40,800 | — | — |
| 2004-11-01 | $12.18 | $13.44 | 68,800 | — | — |
| 2004-10-29 | $12.14 | $13.40 | 22,667 | — | — |
| 2004-10-28 | $11.98 | $13.22 | 33,067 | — | — |
| 2004-10-27 | $11.94 | $13.18 | 57,333 | — | — |
| 2004-10-26 | $12.04 | $13.29 | 16,533 | — | — |
| 2004-10-25 | $12.05 | $13.30 | 48,267 | — | — |
| 2004-10-22 | $12.09 | $13.35 | 54,933 | — | — |
| 2004-10-21 | $12.02 | $13.27 | 29,600 | — | — |
| 2004-10-20 | $11.93 | $13.16 | 59,733 | — | — |
| 2004-10-19 | $12.19 | $13.45 | 46,933 | — | — |
| 2004-10-18 | $12.54 | $13.84 | 68,267 | — | — |
| 2004-10-15 | $12.44 | $13.72 | 23,733 | — | — |
| 2004-10-14 | $12.41 | $13.70 | 36,000 | — | — |
| 2004-10-13 | $12.39 | $13.68 | 163,733 | — | — |
| 2004-10-12 | $12.98 | $14.32 | 670,933 | — | — |
| 2004-10-11 | $12.96 | $14.30 | 705,600 | — | — |
| 2004-10-08 | $12.72 | $14.04 | 45,067 | — | — |
| 2004-10-07 | $12.73 | $14.05 | 89,867 | — | — |
| 2004-10-06 | $13.13 | $14.49 | 86,400 | — | — |
| 2004-10-05 | $13.88 | $15.31 | 30,933 | — | — |
| 2004-10-04 | $13.85 | $15.29 | 101,333 | — | — |
| 2004-10-01 | $13.56 | $14.96 | 152,267 | — | — |
| 2004-09-30 | $13.40 | $14.79 | 38,667 | — | — |
| 2004-09-29 | $13.35 | $14.74 | 48,533 | — | — |
| 2004-09-28 | $12.83 | $14.13 | 44,267 | — | — |
| 2004-09-27 | $13.01 | $14.34 | 63,467 | — | — |
| 2004-09-24 | $12.74 | $14.04 | 36,000 | — | — |
| 2004-09-23 | $12.45 | $13.73 | 42,667 | — | — |
| 2004-09-22 | $12.41 | $13.67 | 55,467 | — | — |
| 2004-09-21 | $12.19 | $13.43 | 89,067 | — | — |
| 2004-09-20 | $12.12 | $13.36 | 185,600 | — | — |
| 2004-09-17 | $12.96 | $14.28 | 57,333 | — | — |
| 2004-09-16 | $13.41 | $14.78 | 22,400 | — | — |
| 2004-09-15 | $13.36 | $14.73 | 64,533 | — | — |
| 2004-09-14 | $13.46 | $14.83 | 77,867 | — | — |
| 2004-09-13 | $13.31 | $14.67 | 180,000 | — | — |
| 2004-09-10 | $13.20 | $14.55 | 37,333 | — | — |
| 2004-09-09 | $13.07 | $14.41 | 96,000 | — | — |
| 2004-09-08 | $12.53 | $13.80 | 53,600 | — | — |
| 2004-09-07 | $12.45 | $13.73 | 137,333 | — | — |
| 2004-09-03 | $12.23 | $13.47 | 40,533 | — | — |
| 2004-09-02 | $11.85 | $13.06 | 37,600 | — | — |
| 2004-09-01 | $11.52 | $12.70 | 72,800 | — | — |
| 2004-08-31 | $11.40 | $12.57 | 69,867 | — | — |
| 2004-08-30 | $11.30 | $12.45 | 54,400 | — | — |
| 2004-08-27 | $11.36 | $12.51 | 38,133 | — | — |
| 2004-08-26 | $11.28 | $12.43 | 72,000 | — | — |
| 2004-08-25 | $11.27 | $12.42 | 52,533 | — | — |
| 2004-08-24 | $11.16 | $12.30 | 60,533 | — | — |
| 2004-08-23 | $10.91 | $12.03 | 66,933 | — | — |
| 2004-08-20 | $10.93 | $12.05 | 34,933 | — | — |
| 2004-08-19 | $10.84 | $11.94 | 44,800 | — | — |
| 2004-08-18 | $10.75 | $11.85 | 48,533 | — | — |
| 2004-08-17 | $10.48 | $11.55 | 33,600 | — | — |
| 2004-08-16 | $10.46 | $11.53 | 83,467 | — | — |
| 2004-08-13 | $10.41 | $11.47 | 65,067 | — | — |
| 2004-08-12 | $10.28 | $11.33 | 141,600 | — | — |
| 2004-08-11 | $11.06 | $12.19 | 30,133 | — | — |
| 2004-08-10 | $11.12 | $12.26 | 65,600 | — | — |
| 2004-08-09 | $11.10 | $12.23 | 85,867 | — | — |
| 2004-08-06 | $11.63 | $12.82 | 92,000 | — | — |
| 2004-08-05 | $11.67 | $12.86 | 73,333 | — | — |
| 2004-08-04 | $11.64 | $12.83 | 41,333 | — | — |
| 2004-08-03 | $11.72 | $12.92 | 56,800 | — | — |
| 2004-08-02 | $11.91 | $13.13 | 30,133 | — | — |
| 2004-07-30 | $11.79 | $12.99 | 28,267 | — | — |
| 2004-07-29 | $11.72 | $12.91 | 29,600 | — | — |
| 2004-07-28 | $11.67 | $12.86 | 70,400 | — | — |
| 2004-07-27 | $11.83 | $13.04 | 41,600 | — | — |
| 2004-07-26 | $11.67 | $12.86 | 57,600 | — | — |
| 2004-07-23 | $11.54 | $12.71 | 34,400 | — | — |
| 2004-07-22 | $11.70 | $12.90 | 83,467 | — | — |
| 2004-07-21 | $11.96 | $13.18 | 77,333 | — | — |
| 2004-07-20 | $12.00 | $13.23 | 79,200 | — | — |
| 2004-07-19 | $12.18 | $13.42 | 97,333 | — | — |
| 2004-07-16 | $11.99 | $13.21 | 94,667 | — | — |
| 2004-07-15 | $11.67 | $12.87 | 61,333 | — | — |
| 2004-07-14 | $11.13 | $12.27 | 37,333 | — | — |
| 2004-07-13 | $11.04 | $12.17 | 61,867 | — | — |
| 2004-07-12 | $11.18 | $12.32 | 114,400 | — | — |
| 2004-07-09 | $11.74 | $12.94 | 96,800 | — | — |
| 2004-07-08 | $12.12 | $13.35 | 100,533 | — | — |
| 2004-07-07 | $12.26 | $13.51 | 85,333 | — | — |
| 2004-07-06 | $12.30 | $13.56 | 198,400 | — | — |
| 2004-07-02 | $12.53 | $13.80 | 146,667 | — | — |
| 2004-07-01 | $12.43 | $13.70 | 109,333 | — | — |
| 2004-06-30 | $12.65 | $13.94 | 152,000 | — | — |
| 2004-06-29 | $12.94 | $14.26 | 248,267 | — | — |
| 2004-06-28 | $13.26 | $14.61 | 409,333 | — | — |
| 2004-06-25 | $14.33 | $15.79 | 660,800 | — | — |
| 2004-06-24 | $14.52 | $16.00 | 47,467 | — | — |
| 2004-06-23 | $14.71 | $16.21 | 109,600 | — | — |
| 2004-06-22 | $14.63 | $16.12 | 549,333 | — | — |
| 2004-06-21 | $15.36 | $16.93 | 122,133 | — | — |
| 2004-06-18 | $15.17 | $16.72 | 113,867 | — | — |
| 2004-06-17 | $14.58 | $16.06 | 66,933 | — | — |
| 2004-06-16 | $14.44 | $15.91 | 85,067 | — | — |
| 2004-06-15 | $14.58 | $16.07 | 61,867 | — | — |
| 2004-06-14 | $14.53 | $16.02 | 80,800 | — | — |
| 2004-06-10 | $14.91 | $16.43 | 104,800 | — | — |
| 2004-06-09 | $15.21 | $16.77 | 135,200 | — | — |
| 2004-06-08 | $15.23 | $16.78 | 255,733 | — | — |
| 2004-06-07 | $14.51 | $15.99 | 117,333 | — | — |
| 2004-06-04 | $14.45 | $15.92 | 73,333 | — | — |
| 2004-06-03 | $14.46 | $15.93 | 74,933 | — | — |
| 2004-06-02 | $14.71 | $16.21 | 185,067 | — | — |
| 2004-06-01 | $14.57 | $16.05 | 195,467 | — | — |
| 2004-05-28 | $14.40 | $15.87 | 141,867 | — | — |
| 2004-05-27 | $14.66 | $16.16 | 71,200 | — | — |
| 2004-05-26 | $14.24 | $15.69 | 85,867 | — | — |
| 2004-05-25 | $14.14 | $15.59 | 92,800 | — | — |
| 2004-05-24 | $14.19 | $15.64 | 117,600 | — | — |
| 2004-05-21 | $13.88 | $15.29 | 44,800 | — | — |
| 2004-05-20 | $13.71 | $15.11 | 74,133 | — | — |
| 2004-05-19 | $13.67 | $15.06 | 58,933 | — | — |
| 2004-05-18 | $13.37 | $14.73 | 119,200 | — | — |
| 2004-05-17 | $12.91 | $14.23 | 127,200 | — | — |
| 2004-05-14 | $13.26 | $14.61 | 171,467 | — | — |
| 2004-05-13 | $12.66 | $13.95 | 358,667 | — | — |
| 2004-05-12 | $12.49 | $13.76 | 286,933 | — | — |
| 2004-05-11 | $10.93 | $12.05 | 258,133 | — | — |
| 2004-05-10 | $10.20 | $11.25 | 149,067 | — | — |
| 2004-05-07 | $10.91 | $12.03 | 217,333 | — | — |
| 2004-05-06 | $11.64 | $12.83 | 144,800 | — | — |
| 2004-05-05 | $12.08 | $13.31 | 206,667 | — | — |
| 2004-05-04 | $12.09 | $13.32 | 211,467 | — | — |
| 2004-05-03 | $12.17 | $13.41 | 188,533 | — | — |
| 2004-04-30 | $12.39 | $13.66 | 221,333 | — | — |
| 2004-04-29 | $12.98 | $14.30 | 122,400 | — | — |
| 2004-04-28 | $14.02 | $15.45 | 151,733 | — | — |
| 2004-04-27 | $14.35 | $15.82 | 38,667 | — | — |
| 2004-04-26 | $14.24 | $15.70 | 125,333 | — | — |
| 2004-04-23 | $14.22 | $15.67 | 88,533 | — | — |
| 2004-04-22 | $14.18 | $15.63 | 77,067 | — | — |
| 2004-04-21 | $14.01 | $15.44 | 132,533 | — | — |
| 2004-04-20 | $14.40 | $15.87 | 326,667 | — | — |
| 2004-04-19 | $13.95 | $15.38 | 184,800 | — | — |
| 2004-04-16 | $12.68 | $13.97 | 51,200 | — | — |
| 2004-04-15 | $12.25 | $13.50 | 26,000 | — | — |
| 2004-04-14 | $12.18 | $13.42 | 30,800 | — | — |
| 2004-04-13 | $12.32 | $13.58 | 71,200 | — | — |
| 2004-04-12 | $12.39 | $13.65 | 94,000 | — | — |
| 2004-04-08 | $12.48 | $13.75 | 101,200 | — | — |
| 2004-04-07 | $11.60 | $12.78 | 125,600 | — | — |
| 2004-04-06 | $12.13 | $13.36 | 55,600 | — | — |
| 2004-04-05 | $12.48 | $13.75 | 145,600 | — | — |
| 2004-04-02 | $12.50 | $13.78 | 97,600 | — | — |
| 2004-04-01 | $12.39 | $13.65 | 164,000 | — | — |
| 2004-03-31 | $11.75 | $12.95 | 85,200 | — | — |
| 2004-03-30 | $11.64 | $12.83 | 111,600 | — | — |
| 2004-03-29 | $11.07 | $12.20 | 66,800 | — | — |
| 2004-03-26 | $10.88 | $11.99 | 30,000 | — | — |
| 2004-03-25 | $10.75 | $11.85 | 49,200 | — | — |
| 2004-03-24 | $11.06 | $12.19 | 39,600 | — | — |
| 2004-03-23 | $11.03 | $12.13 | 61,600 | — | — |
| 2004-03-22 | $10.70 | $11.76 | 95,600 | — | — |
| 2004-03-19 | $10.61 | $11.66 | 19,600 | — | — |
| 2004-03-18 | $10.50 | $11.54 | 68,400 | — | — |
| 2004-03-17 | $10.50 | $11.54 | 76,400 | — | — |
| 2004-03-16 | $9.53 | $10.47 | 38,400 | — | — |
| 2004-03-15 | $9.40 | $10.33 | 45,600 | — | — |
| 2004-03-12 | $9.52 | $10.46 | 48,000 | — | — |
| 2004-03-11 | $9.38 | $10.31 | 87,200 | — | — |
| 2004-03-10 | $9.18 | $10.08 | 28,400 | — | — |
| 2004-03-09 | $9.06 | $9.95 | 32,800 | — | — |
| 2004-03-08 | $8.91 | $9.79 | 10,000 | — | — |
| 2004-03-05 | $8.91 | $9.80 | 32,800 | — | — |
| 2004-03-04 | $8.66 | $9.52 | 24,400 | — | — |
| 2004-03-03 | $8.54 | $9.38 | 64,400 | — | — |
| 2004-03-02 | $8.71 | $9.58 | 62,400 | — | — |
| 2004-03-01 | $8.44 | $9.27 | 192,400 | — | — |
| 2004-02-27 | $8.88 | $9.76 | 32,400 | — | — |
| 2004-02-26 | $8.91 | $9.80 | 36,400 | — | — |
| 2004-02-25 | $8.79 | $9.66 | 26,800 | — | — |
| 2004-02-24 | $8.55 | $9.40 | 90,800 | — | — |
| 2004-02-23 | $8.75 | $9.62 | 221,200 | — | — |
| 2004-02-20 | $9.25 | $10.17 | 224,000 | — | — |
| 2004-02-19 | $9.41 | $10.35 | 52,400 | — | — |
| 2004-02-18 | $9.40 | $10.33 | 87,600 | — | — |
| 2004-02-17 | $9.49 | $10.43 | 76,000 | — | — |
| 2004-02-13 | $9.49 | $10.43 | 197,600 | — | — |
| 2004-02-12 | $9.59 | $10.54 | 134,000 | — | — |
| 2004-02-11 | $9.58 | $10.52 | 138,800 | — | — |
| 2004-02-10 | $9.50 | $10.44 | 89,200 | — | — |
| 2004-02-09 | $9.45 | $10.39 | 66,800 | — | — |
| 2004-02-06 | $9.50 | $10.44 | 56,800 | — | — |
| 2004-02-05 | $9.04 | $9.93 | 88,400 | — | — |
| 2004-02-04 | $8.95 | $9.84 | 141,600 | — | — |
| 2004-02-03 | $9.10 | $10.00 | 156,000 | — | — |
| 2004-02-02 | $9.59 | $10.54 | 142,800 | — | — |
| 2004-01-30 | $9.74 | $10.71 | 56,800 | — | — |
| 2004-01-29 | $9.74 | $10.70 | 371,200 | — | — |
| 2004-01-28 | $10.53 | $11.57 | 118,800 | — | — |
| 2004-01-27 | $11.23 | $12.34 | 75,200 | — | — |
| 2004-01-26 | $11.37 | $12.50 | 223,200 | — | — |
| 2004-01-23 | $10.45 | $11.49 | 123,200 | — | — |
| 2004-01-22 | $10.43 | $11.46 | 148,800 | — | — |
| 2004-01-21 | $9.87 | $10.84 | 43,200 | — | — |
| 2004-01-20 | $9.75 | $10.71 | 161,200 | — | — |
| 2004-01-16 | $9.74 | $10.71 | 79,200 | — | — |
| 2004-01-15 | $9.75 | $10.71 | 61,600 | — | — |
| 2004-01-14 | $9.72 | $10.68 | 77,600 | — | — |
| 2004-01-13 | $9.88 | $10.86 | 162,800 | — | — |
| 2004-01-12 | $9.66 | $10.62 | 87,600 | — | — |
| 2004-01-09 | $9.63 | $10.58 | 43,600 | — | — |
| 2004-01-08 | $9.67 | $10.63 | 50,400 | — | — |
| 2004-01-07 | $9.78 | $10.74 | 58,000 | — | — |
| 2004-01-06 | $9.80 | $10.77 | 73,600 | — | — |
| 2004-01-05 | $9.59 | $10.54 | 104,000 | — | — |
| 2004-01-02 | $9.53 | $10.47 | 18,400 | — | — |