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
- 1997-09-23 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 | $12.88 | $16.94 | 1,350 | — | — |
| 2004-12-30 | $12.82 | $16.86 | 225 | — | — |
| 2004-12-29 | $12.72 | $16.73 | 0 | — | — |
| 2004-12-28 | $12.72 | $16.73 | 4,050 | — | — |
| 2004-12-27 | $12.76 | $16.78 | 2,475 | — | — |
| 2004-12-23 | $12.89 | $16.95 | 2,025 | — | — |
| 2004-12-22 | $12.89 | $16.95 | 3,600 | — | — |
| 2004-12-21 | $12.84 | $16.89 | 2,700 | — | — |
| 2004-12-20 | $12.98 | $17.07 | 3,375 | — | — |
| 2004-12-17 | $12.96 | $17.04 | 4,500 | — | — |
| 2004-12-16 | $12.88 | $16.94 | 2,250 | — | — |
| 2004-12-15 | $12.71 | $16.72 | 2,250 | — | — |
| 2004-12-14 | $12.64 | $16.63 | 1,125 | — | — |
| 2004-12-13 | $12.80 | $16.83 | 4,050 | — | — |
| 2004-12-10 | $12.92 | $16.99 | 0 | — | — |
| 2004-12-09 | $12.92 | $16.99 | 2,025 | — | — |
| 2004-12-08 | $12.89 | $16.95 | 7,875 | — | — |
| 2004-12-07 | $12.44 | $16.37 | 2,700 | — | — |
| 2004-12-06 | $12.76 | $16.77 | 4,950 | — | — |
| 2004-12-03 | $12.80 | $16.83 | 2,925 | — | — |
| 2004-12-02 | $12.82 | $16.86 | 9,000 | — | — |
| 2004-12-01 | $12.76 | $16.77 | 23,625 | — | — |
| 2004-11-30 | $12.53 | $16.48 | 24,300 | — | — |
| 2004-11-29 | $12.44 | $16.37 | 4,725 | — | — |
| 2004-11-26 | $12.53 | $16.48 | 7,875 | — | — |
| 2004-11-24 | $12.18 | $16.01 | 0 | — | — |
| 2004-11-23 | $12.18 | $16.01 | 4,725 | — | — |
| 2004-11-22 | $12.32 | $16.20 | 225 | — | — |
| 2004-11-19 | $12.22 | $16.07 | 2,025 | — | — |
| 2004-11-18 | $12.49 | $16.42 | 2,700 | — | — |
| 2004-11-17 | $12.44 | $16.37 | 5,400 | — | — |
| 2004-11-16 | $12.38 | $16.16 | 1,125 | — | — |
| 2004-11-15 | $12.40 | $16.19 | 2,475 | — | — |
| 2004-11-12 | $12.36 | $16.13 | 1,575 | — | — |
| 2004-11-11 | $12.38 | $16.16 | 0 | — | — |
| 2004-11-10 | $12.38 | $16.16 | 2,700 | — | — |
| 2004-11-09 | $12.44 | $16.25 | 1,575 | — | — |
| 2004-11-08 | $12.51 | $16.33 | 2,250 | — | — |
| 2004-11-05 | $12.40 | $16.19 | 14,400 | — | — |
| 2004-11-04 | $12.00 | $15.67 | 15,975 | — | — |
| 2004-11-03 | $12.00 | $15.67 | 0 | — | — |
| 2004-11-02 | $12.00 | $15.67 | 6,750 | — | — |
| 2004-11-01 | $11.91 | $15.55 | 3,375 | — | — |
| 2004-10-29 | $11.96 | $15.61 | 225 | — | — |
| 2004-10-28 | $12.00 | $15.67 | 0 | — | — |
| 2004-10-27 | $12.00 | $15.67 | 1,800 | — | — |
| 2004-10-26 | $11.98 | $15.64 | 1,575 | — | — |
| 2004-10-25 | $11.93 | $15.57 | 9,900 | — | — |
| 2004-10-22 | $12.02 | $15.70 | 0 | — | — |
| 2004-10-21 | $12.02 | $15.70 | 0 | — | — |
| 2004-10-20 | $12.02 | $15.70 | 225 | — | — |
| 2004-10-19 | $12.03 | $15.70 | 225 | — | — |
| 2004-10-18 | $12.03 | $15.71 | 1,350 | — | — |
| 2004-10-15 | $12.00 | $15.67 | 1,350 | — | — |
| 2004-10-14 | $11.98 | $15.64 | 675 | — | — |
| 2004-10-13 | $12.02 | $15.70 | 5,625 | — | — |
| 2004-10-12 | $12.11 | $15.81 | 0 | — | — |
| 2004-10-11 | $12.11 | $15.81 | 450 | — | — |
| 2004-10-08 | $12.04 | $15.73 | 0 | — | — |
| 2004-10-07 | $12.04 | $15.73 | 225 | — | — |
| 2004-10-06 | $11.98 | $15.64 | 2,250 | — | — |
| 2004-10-05 | $12.02 | $15.70 | 6,300 | — | — |
| 2004-10-04 | $12.00 | $15.67 | 14,175 | — | — |
| 2004-10-01 | $12.00 | $15.67 | 4,500 | — | — |
| 2004-09-30 | $12.00 | $15.67 | 13,950 | — | — |
| 2004-09-29 | $12.00 | $15.67 | 35,100 | — | — |
| 2004-09-28 | $11.96 | $15.61 | 1,350 | — | — |
| 2004-09-27 | $11.96 | $15.61 | 7,650 | — | — |
| 2004-09-24 | $11.96 | $15.61 | 8,325 | — | — |
| 2004-09-23 | $11.93 | $15.58 | 0 | — | — |
| 2004-09-22 | $11.93 | $15.58 | 6,075 | — | — |
| 2004-09-21 | $11.97 | $15.63 | 4,725 | — | — |
| 2004-09-20 | $12.00 | $15.67 | 20,925 | — | — |
| 2004-09-17 | $12.00 | $15.67 | 24,975 | — | — |
| 2004-09-16 | $11.99 | $15.65 | 5,850 | — | — |
| 2004-09-15 | $12.00 | $15.66 | 4,725 | — | — |
| 2004-09-14 | $12.00 | $15.66 | 7,200 | — | — |
| 2004-09-13 | $12.00 | $15.67 | 10,575 | — | — |
| 2004-09-10 | $12.00 | $15.66 | 4,500 | — | — |
| 2004-09-09 | $12.00 | $15.67 | 2,925 | — | — |
| 2004-09-08 | $12.00 | $15.67 | 7,200 | — | — |
| 2004-09-07 | $11.99 | $15.66 | 2,250 | — | — |
| 2004-09-03 | $11.89 | $15.52 | 16,425 | — | — |
| 2004-09-02 | $12.04 | $15.72 | 1,575 | — | — |
| 2004-09-01 | $11.89 | $15.52 | 6,975 | — | — |
| 2004-08-31 | $12.00 | $15.67 | 5,175 | — | — |
| 2004-08-30 | $11.97 | $15.63 | 3,600 | — | — |
| 2004-08-27 | $11.80 | $15.40 | 1,125 | — | — |
| 2004-08-26 | $11.80 | $15.41 | 7,875 | — | — |
| 2004-08-25 | $11.60 | $15.15 | 1,575 | — | — |
| 2004-08-24 | $11.58 | $15.12 | 3,825 | — | — |
| 2004-08-23 | $11.56 | $15.09 | 450 | — | — |
| 2004-08-20 | $11.55 | $15.08 | 9,675 | — | — |
| 2004-08-19 | $11.67 | $15.23 | 9,000 | — | — |
| 2004-08-18 | $11.60 | $15.15 | 3,600 | — | — |
| 2004-08-17 | $11.67 | $15.12 | 0 | — | — |
| 2004-08-16 | $11.67 | $15.12 | 7,875 | — | — |
| 2004-08-13 | $11.56 | $14.97 | 3,825 | — | — |
| 2004-08-12 | $11.47 | $14.86 | 3,375 | — | — |
| 2004-08-11 | $11.48 | $14.87 | 2,700 | — | — |
| 2004-08-10 | $11.47 | $14.86 | 9,450 | — | — |
| 2004-08-09 | $11.42 | $14.80 | 3,600 | — | — |
| 2004-08-06 | $11.49 | $14.89 | 675 | — | — |
| 2004-08-05 | $11.53 | $14.94 | 900 | — | — |
| 2004-08-04 | $11.52 | $14.93 | 13,275 | — | — |
| 2004-08-03 | $11.40 | $14.78 | 900 | — | — |
| 2004-08-02 | $11.38 | $14.74 | 4,050 | — | — |
| 2004-07-30 | $11.40 | $14.78 | 7,200 | — | — |
| 2004-07-29 | $11.40 | $14.77 | 2,475 | — | — |
| 2004-07-28 | $11.38 | $14.74 | 1,575 | — | — |
| 2004-07-27 | $11.38 | $14.74 | 4,950 | — | — |
| 2004-07-26 | $11.38 | $14.74 | 7,200 | — | — |
| 2004-07-23 | $11.56 | $14.97 | 5,400 | — | — |
| 2004-07-22 | $11.56 | $14.97 | 0 | — | — |
| 2004-07-21 | $11.56 | $14.97 | 2,700 | — | — |
| 2004-07-20 | $11.47 | $14.86 | 225 | — | — |
| 2004-07-19 | $11.47 | $14.86 | 2,250 | — | — |
| 2004-07-16 | $11.40 | $14.77 | 1,350 | — | — |
| 2004-07-15 | $11.41 | $14.79 | 2,925 | — | — |
| 2004-07-14 | $11.36 | $14.71 | 12,375 | — | — |
| 2004-07-13 | $11.47 | $14.86 | 1,125 | — | — |
| 2004-07-12 | $11.47 | $14.86 | 4,950 | — | — |
| 2004-07-09 | $11.58 | $15.01 | 450 | — | — |
| 2004-07-08 | $11.59 | $15.02 | 1,125 | — | — |
| 2004-07-07 | $11.57 | $14.99 | 1,350 | — | — |
| 2004-07-06 | $11.57 | $14.99 | 900 | — | — |
| 2004-07-02 | $11.57 | $14.99 | 675 | — | — |
| 2004-07-01 | $11.56 | $14.97 | 0 | — | — |
| 2004-06-30 | $11.56 | $14.97 | 225 | — | — |
| 2004-06-29 | $11.64 | $15.09 | 0 | — | — |
| 2004-06-28 | $11.64 | $15.09 | 3,825 | — | — |
| 2004-06-25 | $11.82 | $15.32 | 0 | — | — |
| 2004-06-24 | $11.82 | $15.32 | 675 | — | — |
| 2004-06-23 | $11.87 | $15.38 | 1,350 | — | — |
| 2004-06-22 | $11.71 | $15.17 | 4,050 | — | — |
| 2004-06-21 | $11.56 | $14.97 | 7,200 | — | — |
| 2004-06-18 | $11.56 | $14.97 | 0 | — | — |
| 2004-06-17 | $11.56 | $14.97 | 0 | — | — |
| 2004-06-16 | $11.56 | $14.97 | 4,500 | — | — |
| 2004-06-15 | $11.71 | $15.17 | 3,825 | — | — |
| 2004-06-14 | $11.60 | $15.03 | 225 | — | — |
| 2004-06-10 | $11.69 | $15.14 | 900 | — | — |
| 2004-06-09 | $11.69 | $15.14 | 450 | — | — |
| 2004-06-08 | $11.78 | $15.26 | 4,725 | — | — |
| 2004-06-07 | $11.64 | $15.09 | 450 | — | — |
| 2004-06-04 | $11.56 | $14.97 | 0 | — | — |
| 2004-06-03 | $11.56 | $14.97 | 0 | — | — |
| 2004-06-02 | $11.56 | $14.97 | 3,150 | — | — |
| 2004-06-01 | $11.51 | $14.91 | 0 | — | — |
| 2004-05-28 | $11.51 | $14.91 | 0 | — | — |
| 2004-05-27 | $11.51 | $14.91 | 1,125 | — | — |
| 2004-05-26 | $11.44 | $14.83 | 1,125 | — | — |
| 2004-05-25 | $11.47 | $14.86 | 1,350 | — | — |
| 2004-05-24 | $11.38 | $14.74 | 2,925 | — | — |
| 2004-05-21 | $11.64 | $15.09 | 4,275 | — | — |
| 2004-05-20 | $11.27 | $14.60 | 17,550 | — | — |
| 2004-05-19 | $11.24 | $14.57 | 1,575 | — | — |
| 2004-05-18 | $11.22 | $14.43 | 2,475 | — | — |
| 2004-05-17 | $11.31 | $14.54 | 225 | — | — |
| 2004-05-14 | $11.33 | $14.57 | 1,125 | — | — |
| 2004-05-13 | $11.24 | $14.45 | 2,475 | — | — |
| 2004-05-12 | $11.24 | $14.45 | 2,700 | — | — |
| 2004-05-11 | $11.42 | $14.68 | 450 | — | — |
| 2004-05-10 | $11.47 | $14.74 | 1,575 | — | — |
| 2004-05-07 | $11.56 | $14.85 | 1,800 | — | — |
| 2004-05-06 | $11.62 | $14.94 | 1,800 | — | — |
| 2004-05-05 | $11.49 | $14.77 | 1,350 | — | — |
| 2004-05-04 | $11.38 | $14.62 | 1,350 | — | — |
| 2004-05-03 | $11.38 | $14.62 | 900 | — | — |
| 2004-04-30 | $11.38 | $14.62 | 2,475 | — | — |
| 2004-04-29 | $11.42 | $14.68 | 5,625 | — | — |
| 2004-04-28 | $11.49 | $14.77 | 225 | — | — |
| 2004-04-27 | $11.49 | $14.77 | 6,525 | — | — |
| 2004-04-26 | $11.64 | $14.97 | 1,800 | — | — |
| 2004-04-23 | $11.76 | $15.11 | 0 | — | — |
| 2004-04-22 | $11.76 | $15.11 | 450 | — | — |
| 2004-04-21 | $11.78 | $15.14 | 2,475 | — | — |
| 2004-04-20 | $11.69 | $15.03 | 225 | — | — |
| 2004-04-19 | $11.67 | $15.00 | 675 | — | — |
| 2004-04-16 | $11.51 | $14.80 | 1,575 | — | — |
| 2004-04-15 | $11.29 | $14.51 | 7,425 | — | — |
| 2004-04-14 | $11.29 | $14.51 | 3,825 | — | — |
| 2004-04-13 | $11.60 | $14.91 | 19,800 | — | — |
| 2004-04-12 | $11.78 | $15.14 | 2,250 | — | — |
| 2004-04-08 | $11.69 | $15.02 | 0 | — | — |
| 2004-04-07 | $11.69 | $15.02 | 2,025 | — | — |
| 2004-04-06 | $11.82 | $15.20 | 0 | — | — |
| 2004-04-05 | $11.82 | $15.20 | 4,725 | — | — |
| 2004-04-02 | $11.82 | $15.20 | 3,375 | — | — |
| 2004-04-01 | $11.93 | $15.34 | 675 | — | — |
| 2004-03-31 | $11.93 | $15.33 | 225 | — | — |
| 2004-03-30 | $11.87 | $15.25 | 2,475 | — | — |
| 2004-03-29 | $11.86 | $15.25 | 900 | — | — |
| 2004-03-26 | $11.73 | $15.08 | 0 | — | — |
| 2004-03-25 | $11.73 | $15.08 | 900 | — | — |
| 2004-03-24 | $11.78 | $15.14 | 3,375 | — | — |
| 2004-03-23 | $11.83 | $15.20 | 2,250 | — | — |
| 2004-03-22 | $12.00 | $15.42 | 4,725 | — | — |
| 2004-03-19 | $11.91 | $15.31 | 2,475 | — | — |
| 2004-03-18 | $11.82 | $15.20 | 1,350 | — | — |
| 2004-03-17 | $11.82 | $15.20 | 1,800 | — | — |
| 2004-03-16 | $11.89 | $15.28 | 5,400 | — | — |
| 2004-03-15 | $12.00 | $15.42 | 4,950 | — | — |
| 2004-03-12 | $12.00 | $15.42 | 2,925 | — | — |
| 2004-03-11 | $11.80 | $15.17 | 900 | — | — |
| 2004-03-10 | $11.87 | $15.25 | 8,550 | — | — |
| 2004-03-09 | $11.96 | $15.37 | 8,100 | — | — |
| 2004-03-08 | $11.78 | $15.14 | 2,925 | — | — |
| 2004-03-05 | $11.76 | $15.11 | 5,625 | — | — |
| 2004-03-04 | $11.49 | $14.77 | 4,050 | — | — |
| 2004-03-03 | $11.47 | $14.74 | 2,250 | — | — |
| 2004-03-02 | $11.49 | $14.77 | 6,750 | — | — |
| 2004-03-01 | $11.24 | $14.45 | 450 | — | — |
| 2004-02-27 | $11.18 | $14.37 | 2,250 | — | — |
| 2004-02-26 | $11.17 | $14.36 | 2,475 | — | — |
| 2004-02-25 | $11.18 | $14.37 | 450 | — | — |
| 2004-02-24 | $11.20 | $14.40 | 8,550 | — | — |
| 2004-02-23 | $11.20 | $14.40 | 18,675 | — | — |
| 2004-02-20 | $11.33 | $14.57 | 2,700 | — | — |
| 2004-02-19 | $11.44 | $14.71 | 900 | — | — |
| 2004-02-18 | $11.45 | $14.72 | 675 | — | — |
| 2004-02-17 | $11.49 | $14.65 | 3,600 | — | — |
| 2004-02-13 | $11.47 | $14.63 | 7,425 | — | — |
| 2004-02-12 | $11.67 | $14.88 | 1,125 | — | — |
| 2004-02-11 | $11.69 | $14.91 | 0 | — | — |
| 2004-02-10 | $11.69 | $14.91 | 2,475 | — | — |
| 2004-02-09 | $11.67 | $14.88 | 225 | — | — |
| 2004-02-06 | $11.71 | $14.93 | 5,850 | — | — |
| 2004-02-05 | $11.64 | $14.85 | 2,925 | — | — |
| 2004-02-04 | $11.64 | $14.85 | 0 | — | — |
| 2004-02-03 | $11.64 | $14.85 | 1,800 | — | — |
| 2004-02-02 | $11.78 | $15.02 | 1,125 | — | — |
| 2004-01-30 | $11.78 | $15.02 | 450 | — | — |
| 2004-01-29 | $11.78 | $15.02 | 8,325 | — | — |
| 2004-01-28 | $11.94 | $15.23 | 4,275 | — | — |
| 2004-01-27 | $11.99 | $15.29 | 900 | — | — |
| 2004-01-26 | $11.95 | $15.24 | 1,350 | — | — |
| 2004-01-23 | $12.00 | $15.31 | 900 | — | — |
| 2004-01-22 | $11.95 | $15.24 | 6,300 | — | — |
| 2004-01-21 | $11.93 | $15.22 | 16,200 | — | — |
| 2004-01-20 | $12.02 | $15.33 | 8,550 | — | — |
| 2004-01-16 | $11.96 | $15.25 | 2,250 | — | — |
| 2004-01-15 | $11.85 | $15.12 | 8,775 | — | — |
| 2004-01-14 | $12.00 | $15.31 | 1,800 | — | — |
| 2004-01-13 | $12.07 | $15.39 | 1,575 | — | — |
| 2004-01-12 | $12.07 | $15.39 | 2,250 | — | — |
| 2004-01-09 | $11.96 | $15.25 | 10,350 | — | — |
| 2004-01-08 | $12.18 | $15.53 | 8,550 | — | — |
| 2004-01-07 | $12.00 | $15.31 | 450 | — | — |
| 2004-01-06 | $12.04 | $15.35 | 1,575 | — | — |
| 2004-01-05 | $11.96 | $15.25 | 2,700 | — | — |
| 2004-01-02 | $11.96 | $15.25 | 2,025 | — | — |