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
- 1988-12-15 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 | $17.17 | $30.57 | 56,626 | — | — |
| 2004-12-30 | $17.18 | $30.59 | 130,509 | — | — |
| 2004-12-29 | $17.20 | $30.62 | 208,834 | — | — |
| 2004-12-28 | $17.13 | $30.50 | 101,162 | — | — |
| 2004-12-27 | $17.10 | $30.45 | 150,245 | — | — |
| 2004-12-23 | $16.96 | $30.19 | 133,815 | — | — |
| 2004-12-22 | $16.78 | $29.88 | 223,404 | — | — |
| 2004-12-21 | $16.66 | $29.68 | 338,930 | — | — |
| 2004-12-20 | $16.38 | $29.18 | 175,768 | — | — |
| 2004-12-17 | $16.28 | $28.99 | 149,108 | — | — |
| 2004-12-16 | $16.26 | $28.95 | 123,895 | — | — |
| 2004-12-15 | $16.36 | $29.13 | 114,492 | — | — |
| 2004-12-14 | $16.29 | $29.00 | 161,818 | — | — |
| 2004-12-13 | $16.30 | $29.02 | 143,735 | — | — |
| 2004-12-10 | $16.10 | $28.68 | 152,105 | — | — |
| 2004-12-09 | $16.16 | $28.78 | 106,329 | — | — |
| 2004-12-08 | $16.16 | $28.78 | 103,952 | — | — |
| 2004-12-07 | $16.17 | $28.80 | 86,489 | — | — |
| 2004-12-06 | $16.18 | $28.81 | 372,513 | — | — |
| 2004-12-03 | $16.19 | $28.83 | 153,965 | — | — |
| 2004-12-02 | $16.06 | $28.59 | 134,435 | — | — |
| 2004-12-01 | $16.11 | $28.69 | 143,942 | — | — |
| 2004-11-30 | $15.85 | $28.23 | 180,005 | — | — |
| 2004-11-29 | $15.92 | $28.35 | 153,138 | — | — |
| 2004-11-26 | $16.10 | $28.68 | 128,649 | — | — |
| 2004-11-24 | $15.83 | $28.19 | 171,118 | — | — |
| 2004-11-23 | $15.65 | $27.87 | 266,287 | — | — |
| 2004-11-22 | $15.58 | $27.75 | 160,165 | — | — |
| 2004-11-19 | $15.52 | $27.64 | 163,162 | — | — |
| 2004-11-18 | $15.62 | $27.82 | 276,724 | — | — |
| 2004-11-17 | $15.68 | $27.92 | 256,264 | — | — |
| 2004-11-16 | $15.23 | $27.13 | 231,464 | — | — |
| 2004-11-15 | $15.26 | $27.18 | 184,035 | — | — |
| 2004-11-12 | $15.37 | $27.37 | 343,476 | — | — |
| 2004-11-11 | $15.37 | $27.37 | 251,614 | — | — |
| 2004-11-10 | $15.51 | $27.63 | 177,628 | — | — |
| 2004-11-09 | $15.59 | $27.76 | 115,319 | — | — |
| 2004-11-08 | $15.81 | $28.16 | 80,599 | — | — |
| 2004-11-05 | $15.82 | $28.18 | 90,106 | — | — |
| 2004-11-04 | $15.77 | $28.09 | 114,182 | — | — |
| 2004-11-03 | $15.60 | $27.78 | 110,359 | — | — |
| 2004-11-02 | $15.41 | $27.44 | 219,684 | — | — |
| 2004-11-01 | $15.32 | $27.28 | 331,283 | — | — |
| 2004-10-29 | $15.24 | $27.14 | 80,909 | — | — |
| 2004-10-28 | $15.20 | $27.07 | 143,942 | — | — |
| 2004-10-27 | $14.83 | $26.40 | 215,964 | — | — |
| 2004-10-26 | $14.60 | $26.01 | 223,508 | — | — |
| 2004-10-25 | $14.52 | $25.85 | 98,166 | — | — |
| 2004-10-22 | $14.55 | $25.92 | 448,255 | — | — |
| 2004-10-21 | $14.56 | $25.94 | 122,139 | — | — |
| 2004-10-20 | $14.51 | $25.83 | 144,768 | — | — |
| 2004-10-19 | $14.47 | $25.76 | 224,128 | — | — |
| 2004-10-18 | $14.42 | $25.68 | 231,877 | — | — |
| 2004-10-15 | $14.27 | $25.42 | 460,758 | — | — |
| 2004-10-14 | $14.04 | $25.01 | 457,142 | — | — |
| 2004-10-13 | $14.02 | $24.97 | 171,531 | — | — |
| 2004-10-12 | $13.97 | $24.89 | 97,959 | — | — |
| 2004-10-11 | $14.06 | $25.04 | 59,519 | — | — |
| 2004-10-08 | $14.09 | $25.09 | 114,285 | — | — |
| 2004-10-07 | $14.15 | $24.98 | 203,564 | — | — |
| 2004-10-06 | $13.99 | $24.71 | 118,729 | — | — |
| 2004-10-05 | $13.81 | $24.39 | 84,732 | — | — |
| 2004-10-04 | $13.83 | $24.42 | 98,476 | — | — |
| 2004-10-01 | $13.66 | $24.13 | 162,645 | — | — |
| 2004-09-30 | $13.35 | $23.58 | 122,449 | — | — |
| 2004-09-29 | $13.23 | $23.36 | 65,409 | — | — |
| 2004-09-28 | $13.22 | $23.34 | 148,695 | — | — |
| 2004-09-27 | $13.08 | $23.10 | 160,062 | — | — |
| 2004-09-24 | $13.11 | $23.16 | 75,123 | — | — |
| 2004-09-23 | $13.21 | $23.33 | 82,562 | — | — |
| 2004-09-22 | $13.22 | $23.34 | 133,402 | — | — |
| 2004-09-21 | $13.41 | $23.69 | 54,973 | — | — |
| 2004-09-20 | $13.16 | $23.24 | 86,179 | — | — |
| 2004-09-17 | $13.32 | $23.51 | 98,062 | — | — |
| 2004-09-16 | $13.30 | $23.48 | 160,475 | — | — |
| 2004-09-15 | $13.26 | $23.41 | 139,188 | — | — |
| 2004-09-14 | $13.51 | $23.86 | 77,809 | — | — |
| 2004-09-13 | $13.49 | $23.82 | 146,215 | — | — |
| 2004-09-10 | $13.41 | $23.69 | 37,510 | — | — |
| 2004-09-09 | $13.34 | $23.55 | 58,279 | — | — |
| 2004-09-08 | $13.35 | $23.58 | 87,109 | — | — |
| 2004-09-07 | $13.34 | $23.55 | 98,682 | — | — |
| 2004-09-03 | $13.27 | $23.43 | 47,533 | — | — |
| 2004-09-02 | $13.28 | $23.45 | 69,543 | — | — |
| 2004-09-01 | $13.09 | $23.12 | 78,119 | — | — |
| 2004-08-31 | $12.97 | $22.90 | 120,899 | — | — |
| 2004-08-30 | $12.72 | $22.45 | 64,479 | — | — |
| 2004-08-27 | $12.79 | $22.59 | 134,952 | — | — |
| 2004-08-26 | $12.91 | $22.80 | 86,386 | — | — |
| 2004-08-25 | $12.83 | $22.66 | 251,511 | — | — |
| 2004-08-24 | $12.84 | $22.68 | 70,679 | — | — |
| 2004-08-23 | $12.85 | $22.69 | 72,953 | — | — |
| 2004-08-20 | $12.92 | $22.81 | 132,369 | — | — |
| 2004-08-19 | $12.94 | $22.85 | 127,615 | — | — |
| 2004-08-18 | $13.05 | $23.05 | 63,033 | — | — |
| 2004-08-17 | $12.79 | $22.59 | 46,086 | — | — |
| 2004-08-16 | $12.69 | $22.40 | 150,555 | — | — |
| 2004-08-13 | $12.60 | $22.25 | 96,099 | — | — |
| 2004-08-12 | $12.59 | $22.23 | 94,756 | — | — |
| 2004-08-11 | $12.67 | $22.37 | 159,132 | — | — |
| 2004-08-10 | $12.78 | $22.57 | 104,676 | — | — |
| 2004-08-09 | $12.71 | $22.44 | 110,359 | — | — |
| 2004-08-06 | $12.81 | $22.63 | 124,515 | — | — |
| 2004-08-05 | $12.74 | $22.49 | 157,892 | — | — |
| 2004-08-04 | $12.83 | $22.66 | 68,819 | — | — |
| 2004-08-03 | $12.78 | $22.57 | 110,669 | — | — |
| 2004-08-02 | $12.89 | $22.76 | 108,809 | — | — |
| 2004-07-30 | $12.75 | $22.52 | 127,202 | — | — |
| 2004-07-29 | $12.82 | $22.64 | 91,656 | — | — |
| 2004-07-28 | $12.67 | $22.37 | 49,393 | — | — |
| 2004-07-27 | $12.72 | $22.45 | 69,543 | — | — |
| 2004-07-26 | $12.41 | $21.91 | 106,432 | — | — |
| 2004-07-23 | $12.43 | $21.94 | 190,545 | — | — |
| 2004-07-22 | $12.88 | $22.75 | 102,712 | — | — |
| 2004-07-21 | $12.87 | $22.73 | 138,672 | — | — |
| 2004-07-20 | $13.07 | $23.09 | 81,426 | — | — |
| 2004-07-19 | $13.04 | $23.02 | 115,629 | — | — |
| 2004-07-16 | $13.05 | $23.05 | 153,655 | — | — |
| 2004-07-15 | $13.01 | $22.97 | 125,135 | — | — |
| 2004-07-14 | $13.15 | $23.22 | 101,162 | — | — |
| 2004-07-13 | $13.15 | $23.22 | 186,618 | — | — |
| 2004-07-12 | $13.13 | $23.19 | 100,956 | — | — |
| 2004-07-09 | $13.13 | $23.19 | 97,442 | — | — |
| 2004-07-08 | $13.11 | $23.16 | 118,729 | — | — |
| 2004-07-07 | $13.10 | $23.14 | 169,568 | — | — |
| 2004-07-06 | $12.93 | $22.62 | 75,433 | — | — |
| 2004-07-02 | $13.12 | $22.96 | 137,742 | — | — |
| 2004-07-01 | $12.83 | $22.45 | 287,780 | — | — |
| 2004-06-30 | $13.06 | $22.86 | 84,422 | — | — |
| 2004-06-29 | $13.01 | $22.76 | 101,989 | — | — |
| 2004-06-28 | $13.09 | $22.91 | 52,906 | — | — |
| 2004-06-25 | $12.97 | $22.69 | 98,166 | — | — |
| 2004-06-24 | $13.15 | $23.01 | 92,276 | — | — |
| 2004-06-23 | $13.05 | $22.84 | 218,651 | — | — |
| 2004-06-22 | $13.05 | $22.83 | 314,647 | — | — |
| 2004-06-21 | $13.05 | $22.83 | 76,982 | — | — |
| 2004-06-18 | $13.17 | $23.05 | 155,618 | — | — |
| 2004-06-17 | $13.04 | $22.81 | 90,519 | — | — |
| 2004-06-16 | $12.86 | $22.51 | 74,296 | — | — |
| 2004-06-15 | $12.91 | $22.59 | 240,867 | — | — |
| 2004-06-14 | $12.64 | $22.12 | 211,521 | — | — |
| 2004-06-10 | $12.97 | $22.69 | 54,973 | — | — |
| 2004-06-09 | $12.81 | $22.42 | 144,252 | — | — |
| 2004-06-08 | $13.26 | $23.20 | 85,662 | — | — |
| 2004-06-07 | $13.35 | $23.37 | 110,772 | — | — |
| 2004-06-04 | $13.00 | $22.74 | 77,706 | — | — |
| 2004-06-03 | $12.70 | $22.22 | 122,345 | — | — |
| 2004-06-02 | $12.77 | $22.35 | 74,813 | — | — |
| 2004-06-01 | $12.71 | $22.23 | 75,743 | — | — |
| 2004-05-28 | $12.85 | $22.49 | 72,023 | — | — |
| 2004-05-27 | $13.00 | $22.74 | 141,358 | — | — |
| 2004-05-26 | $12.84 | $22.47 | 191,578 | — | — |
| 2004-05-25 | $12.76 | $22.34 | 125,962 | — | — |
| 2004-05-24 | $12.53 | $21.93 | 143,115 | — | — |
| 2004-05-21 | $12.32 | $21.56 | 54,663 | — | — |
| 2004-05-20 | $12.27 | $21.47 | 49,393 | — | — |
| 2004-05-19 | $12.45 | $21.79 | 83,389 | — | — |
| 2004-05-18 | $12.16 | $21.29 | 105,502 | — | — |
| 2004-05-17 | $12.08 | $21.13 | 86,592 | — | — |
| 2004-05-14 | $12.20 | $21.35 | 90,932 | — | — |
| 2004-05-13 | $12.21 | $21.37 | 122,759 | — | — |
| 2004-05-12 | $12.34 | $21.59 | 314,440 | — | — |
| 2004-05-11 | $12.34 | $21.59 | 216,998 | — | — |
| 2004-05-10 | $12.07 | $21.12 | 242,417 | — | — |
| 2004-05-07 | $12.46 | $21.81 | 437,612 | — | — |
| 2004-05-06 | $13.26 | $23.20 | 178,041 | — | — |
| 2004-05-05 | $13.31 | $23.28 | 104,262 | — | — |
| 2004-05-04 | $13.14 | $23.00 | 253,267 | — | — |
| 2004-05-03 | $12.92 | $22.61 | 75,123 | — | — |
| 2004-04-30 | $12.75 | $22.30 | 116,765 | — | — |
| 2004-04-29 | $12.73 | $22.27 | 265,254 | — | — |
| 2004-04-28 | $12.75 | $22.30 | 149,728 | — | — |
| 2004-04-27 | $13.08 | $22.89 | 81,736 | — | — |
| 2004-04-26 | $12.94 | $22.64 | 112,632 | — | — |
| 2004-04-23 | $12.86 | $22.51 | 103,332 | — | — |
| 2004-04-22 | $12.95 | $22.66 | 229,087 | — | — |
| 2004-04-21 | $12.67 | $22.17 | 74,399 | — | — |
| 2004-04-20 | $12.75 | $22.30 | 163,265 | — | — |
| 2004-04-19 | $12.97 | $22.69 | 64,583 | — | — |
| 2004-04-16 | $12.98 | $22.71 | 101,886 | — | — |
| 2004-04-15 | $12.86 | $22.51 | 152,518 | — | — |
| 2004-04-14 | $12.88 | $22.54 | 387,289 | — | — |
| 2004-04-13 | $13.04 | $22.81 | 95,996 | — | — |
| 2004-04-12 | $13.21 | $23.11 | 39,990 | — | — |
| 2004-04-08 | $13.17 | $23.05 | 105,399 | — | — |
| 2004-04-07 | $13.21 | $23.11 | 181,245 | — | — |
| 2004-04-06 | $13.01 | $22.76 | 209,144 | — | — |
| 2004-04-05 | $13.10 | $22.70 | 90,209 | — | — |
| 2004-04-02 | $13.07 | $22.64 | 139,808 | — | — |
| 2004-04-01 | $13.05 | $22.61 | 132,162 | — | — |
| 2004-03-31 | $12.85 | $22.26 | 159,028 | — | — |
| 2004-03-30 | $12.76 | $22.11 | 119,142 | — | — |
| 2004-03-29 | $12.80 | $22.18 | 159,545 | — | — |
| 2004-03-26 | $12.62 | $21.86 | 137,432 | — | — |
| 2004-03-25 | $12.75 | $22.09 | 270,007 | — | — |
| 2004-03-24 | $12.40 | $21.47 | 200,051 | — | — |
| 2004-03-23 | $12.50 | $21.66 | 188,581 | — | — |
| 2004-03-22 | $12.29 | $21.29 | 102,712 | — | — |
| 2004-03-19 | $12.52 | $21.69 | 152,415 | — | — |
| 2004-03-18 | $12.46 | $21.59 | 113,872 | — | — |
| 2004-03-17 | $12.72 | $22.02 | 191,991 | — | — |
| 2004-03-16 | $12.39 | $21.45 | 1,270,779 | — | — |
| 2004-03-15 | $12.11 | $20.97 | 504,881 | — | — |
| 2004-03-12 | $12.74 | $22.06 | 156,135 | — | — |
| 2004-03-11 | $12.79 | $22.16 | 133,815 | — | — |
| 2004-03-10 | $13.05 | $22.61 | 153,345 | — | — |
| 2004-03-09 | $13.31 | $23.05 | 283,647 | — | — |
| 2004-03-08 | $13.45 | $23.30 | 92,586 | — | — |
| 2004-03-05 | $13.44 | $23.28 | 123,069 | — | — |
| 2004-03-04 | $13.30 | $23.03 | 92,586 | — | — |
| 2004-03-03 | $13.11 | $22.71 | 123,585 | — | — |
| 2004-03-02 | $13.24 | $22.93 | 137,948 | — | — |
| 2004-03-01 | $13.49 | $23.37 | 144,562 | — | — |
| 2004-02-27 | $13.36 | $23.15 | 198,398 | — | — |
| 2004-02-26 | $13.13 | $22.75 | 232,497 | — | — |
| 2004-02-25 | $13.30 | $23.03 | 175,871 | — | — |
| 2004-02-24 | $13.27 | $22.98 | 101,369 | — | — |
| 2004-02-23 | $13.37 | $23.16 | 154,792 | — | — |
| 2004-02-20 | $13.34 | $23.10 | 205,114 | — | — |
| 2004-02-19 | $13.64 | $23.62 | 134,849 | — | — |
| 2004-02-18 | $13.47 | $23.33 | 142,495 | — | — |
| 2004-02-17 | $13.61 | $23.57 | 151,485 | — | — |
| 2004-02-13 | $13.45 | $23.30 | 80,082 | — | — |
| 2004-02-12 | $13.59 | $23.53 | 113,355 | — | — |
| 2004-02-11 | $13.67 | $23.68 | 244,587 | — | — |
| 2004-02-10 | $13.49 | $23.37 | 224,438 | — | — |
| 2004-02-09 | $13.32 | $23.06 | 153,862 | — | — |
| 2004-02-06 | $12.87 | $22.29 | 162,542 | — | — |
| 2004-02-05 | $12.46 | $21.59 | 192,095 | — | — |
| 2004-02-04 | $12.44 | $21.54 | 497,235 | — | — |
| 2004-02-03 | $12.76 | $22.11 | 148,695 | — | — |
| 2004-02-02 | $12.79 | $22.16 | 210,798 | — | — |
| 2004-01-30 | $12.98 | $22.48 | 337,690 | — | — |
| 2004-01-29 | $13.06 | $22.63 | 156,445 | — | — |
| 2004-01-28 | $13.26 | $22.96 | 109,429 | — | — |
| 2004-01-27 | $13.41 | $23.23 | 151,795 | — | — |
| 2004-01-26 | $13.37 | $23.16 | 146,318 | — | — |
| 2004-01-23 | $13.56 | $23.48 | 185,171 | — | — |
| 2004-01-22 | $13.73 | $23.78 | 232,807 | — | — |
| 2004-01-21 | $13.63 | $23.60 | 163,575 | — | — |
| 2004-01-20 | $13.38 | $23.18 | 105,606 | — | — |
| 2004-01-16 | $13.34 | $23.10 | 89,796 | — | — |
| 2004-01-15 | $13.44 | $23.28 | 260,397 | — | — |
| 2004-01-14 | $13.55 | $23.47 | 142,082 | — | — |
| 2004-01-13 | $13.52 | $23.42 | 227,434 | — | — |
| 2004-01-12 | $13.65 | $23.63 | 199,534 | — | — |
| 2004-01-09 | $13.80 | $23.90 | 160,888 | — | — |
| 2004-01-08 | $13.86 | $24.00 | 153,552 | — | — |
| 2004-01-07 | $13.80 | $23.90 | 209,868 | — | — |
| 2004-01-06 | $13.98 | $24.03 | 154,998 | — | — |
| 2004-01-05 | $13.98 | $24.03 | 159,958 | — | — |
| 2004-01-02 | $13.50 | $23.20 | 121,519 | — | — |