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
- 1992-05-08 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 | $12.80 | $14.85 | 15,438 | — | — |
| 2004-12-30 | $12.89 | $14.95 | 8,295 | — | — |
| 2004-12-29 | $13.02 | $15.10 | 6,452 | — | — |
| 2004-12-28 | $12.95 | $15.01 | 27,651 | — | — |
| 2004-12-27 | $12.80 | $14.84 | 20,047 | — | — |
| 2004-12-23 | $12.81 | $14.86 | 16,130 | — | — |
| 2004-12-22 | $12.74 | $14.77 | 16,360 | — | — |
| 2004-12-21 | $12.66 | $14.69 | 13,365 | — | — |
| 2004-12-20 | $12.48 | $14.47 | 31,568 | — | — |
| 2004-12-17 | $12.49 | $14.48 | 32,720 | — | — |
| 2004-12-16 | $12.52 | $14.52 | 23,734 | — | — |
| 2004-12-15 | $12.98 | $15.06 | 35,255 | — | — |
| 2004-12-14 | $12.78 | $14.82 | 29,725 | — | — |
| 2004-12-13 | $12.36 | $14.33 | 32,720 | — | — |
| 2004-12-10 | $12.68 | $14.71 | 15,438 | — | — |
| 2004-12-09 | $12.51 | $14.51 | 17,051 | — | — |
| 2004-12-08 | $12.63 | $14.65 | 43,780 | — | — |
| 2004-12-07 | $12.48 | $14.47 | 36,176 | — | — |
| 2004-12-06 | $12.97 | $15.04 | 30,646 | — | — |
| 2004-12-03 | $13.18 | $15.29 | 47,006 | — | — |
| 2004-12-02 | $13.63 | $15.80 | 48,158 | — | — |
| 2004-12-01 | $13.84 | $16.06 | 45,854 | — | — |
| 2004-11-30 | $13.37 | $15.50 | 44,472 | — | — |
| 2004-11-29 | $13.66 | $15.84 | 51,384 | — | — |
| 2004-11-26 | $13.67 | $15.85 | 16,590 | — | — |
| 2004-11-24 | $13.54 | $15.71 | 39,172 | — | — |
| 2004-11-23 | $13.44 | $15.59 | 23,042 | — | — |
| 2004-11-22 | $13.40 | $15.54 | 40,324 | — | — |
| 2004-11-19 | $13.12 | $15.22 | 47,237 | — | — |
| 2004-11-18 | $13.31 | $15.44 | 78,574 | — | — |
| 2004-11-17 | $13.37 | $15.50 | 73,274 | — | — |
| 2004-11-16 | $13.20 | $15.31 | 98,851 | — | — |
| 2004-11-15 | $13.43 | $15.58 | 103,921 | — | — |
| 2004-11-12 | $13.39 | $15.53 | 59,449 | — | — |
| 2004-11-11 | $13.02 | $15.10 | 193,785 | — | — |
| 2004-11-10 | $12.04 | $13.97 | 35,485 | — | — |
| 2004-11-09 | $11.93 | $13.84 | 28,342 | — | — |
| 2004-11-08 | $12.02 | $13.94 | 22,581 | — | — |
| 2004-11-05 | $11.93 | $13.84 | 54,149 | — | — |
| 2004-11-04 | $11.81 | $13.70 | 81,570 | — | — |
| 2004-11-03 | $11.31 | $13.11 | 33,181 | — | — |
| 2004-11-02 | $11.29 | $13.10 | 20,968 | — | — |
| 2004-11-01 | $11.37 | $13.19 | 72,814 | — | — |
| 2004-10-29 | $11.21 | $13.00 | 37,559 | — | — |
| 2004-10-28 | $11.28 | $13.09 | 40,094 | — | — |
| 2004-10-27 | $11.29 | $13.10 | 55,762 | — | — |
| 2004-10-26 | $11.31 | $13.12 | 61,753 | — | — |
| 2004-10-25 | $11.33 | $13.14 | 34,333 | — | — |
| 2004-10-22 | $11.33 | $13.14 | 41,706 | — | — |
| 2004-10-21 | $11.43 | $13.26 | 55,762 | — | — |
| 2004-10-20 | $11.53 | $13.37 | 57,375 | — | — |
| 2004-10-19 | $11.67 | $13.54 | 20,047 | — | — |
| 2004-10-18 | $11.76 | $13.64 | 27,420 | — | — |
| 2004-10-15 | $11.56 | $13.40 | 22,812 | — | — |
| 2004-10-14 | $11.50 | $13.34 | 27,651 | — | — |
| 2004-10-13 | $11.50 | $13.34 | 31,568 | — | — |
| 2004-10-12 | $11.69 | $13.50 | 20,047 | — | — |
| 2004-10-11 | $11.70 | $13.50 | 19,125 | — | — |
| 2004-10-08 | $11.63 | $13.43 | 27,881 | — | — |
| 2004-10-07 | $11.72 | $13.53 | 77,652 | — | — |
| 2004-10-06 | $11.89 | $13.73 | 49,080 | — | — |
| 2004-10-05 | $12.05 | $13.91 | 27,651 | — | — |
| 2004-10-04 | $12.24 | $14.14 | 38,481 | — | — |
| 2004-10-01 | $12.19 | $14.08 | 43,550 | — | — |
| 2004-09-30 | $11.92 | $13.76 | 42,398 | — | — |
| 2004-09-29 | $11.87 | $13.70 | 21,890 | — | — |
| 2004-09-28 | $11.79 | $13.61 | 22,121 | — | — |
| 2004-09-27 | $11.76 | $13.58 | 47,928 | — | — |
| 2004-09-24 | $12.01 | $13.87 | 44,011 | — | — |
| 2004-09-23 | $12.04 | $13.90 | 32,720 | — | — |
| 2004-09-22 | $11.93 | $13.77 | 54,149 | — | — |
| 2004-09-21 | $12.23 | $14.12 | 30,416 | — | — |
| 2004-09-20 | $12.02 | $13.88 | 50,002 | — | — |
| 2004-09-17 | $12.06 | $13.93 | 64,288 | — | — |
| 2004-09-16 | $12.20 | $14.09 | 27,651 | — | — |
| 2004-09-15 | $12.13 | $14.01 | 40,554 | — | — |
| 2004-09-14 | $12.11 | $13.98 | 31,798 | — | — |
| 2004-09-13 | $12.00 | $13.85 | 34,563 | — | — |
| 2004-09-10 | $11.96 | $13.80 | 23,273 | — | — |
| 2004-09-09 | $11.74 | $13.55 | 56,454 | — | — |
| 2004-09-08 | $11.72 | $13.53 | 40,554 | — | — |
| 2004-09-07 | $11.83 | $13.66 | 62,444 | — | — |
| 2004-09-03 | $11.76 | $13.58 | 29,264 | — | — |
| 2004-09-02 | $11.66 | $13.46 | 77,192 | — | — |
| 2004-09-01 | $11.36 | $13.12 | 74,887 | — | — |
| 2004-08-31 | $11.26 | $13.00 | 26,729 | — | — |
| 2004-08-30 | $11.37 | $13.12 | 35,946 | — | — |
| 2004-08-27 | $11.40 | $13.16 | 21,660 | — | — |
| 2004-08-26 | $11.61 | $13.41 | 31,107 | — | — |
| 2004-08-25 | $11.48 | $13.26 | 27,420 | — | — |
| 2004-08-24 | $11.38 | $13.14 | 50,693 | — | — |
| 2004-08-23 | $11.41 | $13.17 | 53,458 | — | — |
| 2004-08-20 | $11.39 | $13.15 | 48,619 | — | — |
| 2004-08-19 | $11.12 | $12.84 | 37,789 | — | — |
| 2004-08-18 | $11.15 | $12.87 | 122,124 | — | — |
| 2004-08-17 | $11.14 | $12.87 | 73,505 | — | — |
| 2004-08-16 | $11.20 | $12.93 | 93,091 | — | — |
| 2004-08-13 | $10.95 | $12.64 | 90,095 | — | — |
| 2004-08-12 | $10.98 | $12.68 | 139,175 | — | — |
| 2004-08-11 | $11.58 | $13.37 | 113,598 | — | — |
| 2004-08-10 | $11.59 | $13.38 | 76,500 | — | — |
| 2004-08-09 | $11.48 | $13.25 | 79,265 | — | — |
| 2004-08-06 | $11.51 | $13.29 | 116,824 | — | — |
| 2004-08-05 | $11.71 | $13.52 | 159,913 | — | — |
| 2004-08-04 | $11.67 | $13.48 | 46,776 | — | — |
| 2004-08-03 | $11.93 | $13.78 | 39,402 | — | — |
| 2004-08-02 | $12.17 | $14.05 | 48,850 | — | — |
| 2004-07-30 | $11.93 | $13.78 | 151,157 | — | — |
| 2004-07-29 | $12.03 | $13.88 | 65,440 | — | — |
| 2004-07-28 | $12.02 | $13.88 | 143,092 | — | — |
| 2004-07-27 | $12.06 | $13.93 | 56,914 | — | — |
| 2004-07-26 | $11.70 | $13.51 | 109,912 | — | — |
| 2004-07-23 | $11.80 | $13.63 | 44,011 | — | — |
| 2004-07-22 | $11.78 | $13.60 | 60,140 | — | — |
| 2004-07-21 | $11.74 | $13.55 | 42,167 | — | — |
| 2004-07-20 | $11.85 | $13.68 | 64,518 | — | — |
| 2004-07-19 | $11.73 | $13.54 | 69,818 | — | — |
| 2004-07-16 | $11.72 | $13.53 | 174,430 | — | — |
| 2004-07-15 | $12.09 | $13.96 | 54,841 | — | — |
| 2004-07-14 | $12.06 | $13.93 | 38,711 | — | — |
| 2004-07-13 | $12.11 | $13.99 | 18,895 | — | — |
| 2004-07-12 | $12.05 | $13.86 | 35,024 | — | — |
| 2004-07-09 | $12.16 | $13.99 | 27,420 | — | — |
| 2004-07-08 | $11.96 | $13.75 | 113,829 | — | — |
| 2004-07-07 | $11.80 | $13.58 | 24,655 | — | — |
| 2004-07-06 | $11.93 | $13.73 | 54,149 | — | — |
| 2004-07-02 | $12.06 | $13.87 | 18,895 | — | — |
| 2004-07-01 | $12.15 | $13.98 | 64,518 | — | — |
| 2004-06-30 | $12.26 | $14.10 | 92,169 | — | — |
| 2004-06-29 | $12.21 | $14.05 | 149,544 | — | — |
| 2004-06-28 | $12.23 | $14.06 | 189,407 | — | — |
| 2004-06-25 | $12.14 | $13.97 | 79,726 | — | — |
| 2004-06-24 | $11.94 | $13.74 | 30,185 | — | — |
| 2004-06-23 | $11.76 | $13.53 | 94,243 | — | — |
| 2004-06-22 | $11.72 | $13.48 | 55,762 | — | — |
| 2004-06-21 | $11.94 | $13.74 | 97,930 | — | — |
| 2004-06-18 | $11.80 | $13.58 | 93,552 | — | — |
| 2004-06-17 | $11.99 | $13.79 | 32,029 | — | — |
| 2004-06-16 | $12.16 | $13.99 | 79,726 | — | — |
| 2004-06-15 | $12.14 | $13.97 | 147,240 | — | — |
| 2004-06-14 | $12.33 | $14.18 | 58,988 | — | — |
| 2004-06-10 | $12.58 | $14.47 | 52,997 | — | — |
| 2004-06-09 | $12.44 | $14.31 | 22,121 | — | — |
| 2004-06-08 | $12.56 | $14.45 | 51,154 | — | — |
| 2004-06-07 | $12.48 | $14.35 | 59,910 | — | — |
| 2004-06-04 | $12.13 | $13.95 | 38,481 | — | — |
| 2004-06-03 | $12.06 | $13.88 | 64,979 | — | — |
| 2004-06-02 | $12.22 | $14.05 | 24,425 | — | — |
| 2004-06-01 | $12.15 | $13.98 | 46,545 | — | — |
| 2004-05-28 | $12.19 | $14.02 | 58,758 | — | — |
| 2004-05-27 | $11.98 | $13.78 | 72,353 | — | — |
| 2004-05-26 | $11.96 | $13.76 | 62,444 | — | — |
| 2004-05-25 | $12.25 | $14.09 | 64,057 | — | — |
| 2004-05-24 | $11.87 | $13.66 | 81,800 | — | — |
| 2004-05-21 | $11.78 | $13.56 | 44,011 | — | — |
| 2004-05-20 | $11.70 | $13.46 | 33,642 | — | — |
| 2004-05-19 | $11.70 | $13.46 | 90,095 | — | — |
| 2004-05-18 | $11.63 | $13.38 | 95,856 | — | — |
| 2004-05-17 | $11.69 | $13.45 | 66,823 | — | — |
| 2004-05-14 | $11.60 | $13.35 | 48,158 | — | — |
| 2004-05-13 | $11.72 | $13.48 | 78,344 | — | — |
| 2004-05-12 | $11.22 | $12.91 | 97,008 | — | — |
| 2004-05-11 | $11.23 | $12.92 | 53,919 | — | — |
| 2004-05-10 | $11.33 | $13.03 | 38,020 | — | — |
| 2004-05-07 | $11.27 | $12.97 | 97,469 | — | — |
| 2004-05-06 | $11.33 | $13.03 | 114,520 | — | — |
| 2004-05-05 | $11.52 | $13.26 | 201,159 | — | — |
| 2004-05-04 | $11.37 | $13.08 | 73,505 | — | — |
| 2004-05-03 | $11.49 | $13.22 | 100,925 | — | — |
| 2004-04-30 | $11.86 | $13.64 | 34,103 | — | — |
| 2004-04-29 | $12.03 | $13.83 | 32,259 | — | — |
| 2004-04-28 | $12.19 | $14.02 | 54,380 | — | — |
| 2004-04-27 | $12.73 | $14.64 | 50,232 | — | — |
| 2004-04-26 | $12.74 | $14.65 | 40,785 | — | — |
| 2004-04-23 | $12.62 | $14.52 | 25,807 | — | — |
| 2004-04-22 | $12.76 | $14.68 | 67,975 | — | — |
| 2004-04-21 | $12.51 | $14.39 | 58,066 | — | — |
| 2004-04-20 | $12.39 | $14.25 | 62,675 | — | — |
| 2004-04-19 | $12.16 | $13.99 | 148,162 | — | — |
| 2004-04-16 | $12.06 | $13.88 | 50,232 | — | — |
| 2004-04-15 | $12.02 | $13.83 | 34,563 | — | — |
| 2004-04-14 | $12.00 | $13.81 | 43,550 | — | — |
| 2004-04-13 | $12.10 | $13.92 | 30,646 | — | — |
| 2004-04-12 | $12.48 | $14.30 | 32,950 | — | — |
| 2004-04-08 | $12.64 | $14.49 | 136,410 | — | — |
| 2004-04-07 | $12.69 | $14.54 | 39,863 | — | — |
| 2004-04-06 | $12.74 | $14.60 | 94,934 | — | — |
| 2004-04-05 | $12.79 | $14.66 | 51,384 | — | — |
| 2004-04-02 | $12.65 | $14.50 | 47,237 | — | — |
| 2004-04-01 | $12.62 | $14.47 | 49,541 | — | — |
| 2004-03-31 | $12.57 | $14.41 | 41,015 | — | — |
| 2004-03-30 | $12.52 | $14.35 | 35,715 | — | — |
| 2004-03-29 | $12.33 | $14.13 | 36,868 | — | — |
| 2004-03-26 | $12.19 | $13.98 | 39,863 | — | — |
| 2004-03-25 | $12.17 | $13.96 | 72,353 | — | — |
| 2004-03-24 | $12.02 | $13.78 | 34,103 | — | — |
| 2004-03-23 | $11.97 | $13.73 | 68,896 | — | — |
| 2004-03-22 | $11.87 | $13.61 | 61,292 | — | — |
| 2004-03-19 | $11.80 | $13.53 | 64,979 | — | — |
| 2004-03-18 | $11.93 | $13.68 | 60,140 | — | — |
| 2004-03-17 | $11.95 | $13.70 | 64,518 | — | — |
| 2004-03-16 | $11.72 | $13.43 | 50,232 | — | — |
| 2004-03-15 | $11.70 | $13.41 | 47,928 | — | — |
| 2004-03-12 | $12.02 | $13.78 | 48,389 | — | — |
| 2004-03-11 | $11.61 | $13.31 | 58,297 | — | — |
| 2004-03-10 | $11.77 | $13.49 | 36,637 | — | — |
| 2004-03-09 | $11.85 | $13.58 | 85,948 | — | — |
| 2004-03-08 | $11.87 | $13.61 | 115,672 | — | — |
| 2004-03-05 | $11.85 | $13.58 | 122,815 | — | — |
| 2004-03-04 | $11.78 | $13.51 | 215,445 | — | — |
| 2004-03-03 | $11.31 | $12.96 | 58,066 | — | — |
| 2004-03-02 | $11.14 | $12.78 | 29,955 | — | — |
| 2004-03-01 | $11.29 | $12.95 | 26,038 | — | — |
| 2004-02-27 | $11.17 | $12.80 | 55,071 | — | — |
| 2004-02-26 | $10.93 | $12.53 | 57,606 | — | — |
| 2004-02-25 | $10.95 | $12.56 | 27,651 | — | — |
| 2004-02-24 | $10.88 | $12.48 | 55,301 | — | — |
| 2004-02-23 | $11.07 | $12.69 | 37,789 | — | — |
| 2004-02-20 | $11.18 | $12.81 | 31,568 | — | — |
| 2004-02-19 | $11.19 | $12.83 | 42,398 | — | — |
| 2004-02-18 | $11.17 | $12.80 | 19,355 | — | — |
| 2004-02-17 | $11.27 | $12.93 | 66,362 | — | — |
| 2004-02-13 | $11.08 | $12.70 | 76,270 | — | — |
| 2004-02-12 | $11.48 | $13.16 | 45,624 | — | — |
| 2004-02-11 | $11.57 | $13.26 | 24,194 | — | — |
| 2004-02-10 | $11.67 | $13.38 | 60,832 | — | — |
| 2004-02-09 | $11.65 | $13.36 | 52,075 | — | — |
| 2004-02-06 | $11.64 | $13.35 | 73,044 | — | — |
| 2004-02-05 | $11.28 | $12.94 | 24,655 | — | — |
| 2004-02-04 | $11.24 | $12.89 | 69,357 | — | — |
| 2004-02-03 | $11.50 | $13.18 | 64,979 | — | — |
| 2004-02-02 | $11.17 | $12.81 | 39,633 | — | — |
| 2004-01-30 | $11.18 | $12.81 | 107,607 | — | — |
| 2004-01-29 | $11.08 | $12.71 | 129,958 | — | — |
| 2004-01-28 | $10.98 | $12.59 | 184,799 | — | — |
| 2004-01-27 | $10.68 | $12.24 | 83,643 | — | — |
| 2004-01-26 | $10.50 | $12.04 | 31,568 | — | — |
| 2004-01-23 | $10.42 | $11.94 | 29,955 | — | — |
| 2004-01-22 | $10.32 | $11.84 | 26,959 | — | — |
| 2004-01-21 | $10.35 | $11.87 | 46,776 | — | — |
| 2004-01-20 | $10.36 | $11.88 | 38,481 | — | — |
| 2004-01-16 | $10.21 | $11.71 | 81,800 | — | — |
| 2004-01-15 | $9.94 | $11.39 | 26,499 | — | — |
| 2004-01-14 | $9.72 | $11.14 | 43,780 | — | — |
| 2004-01-13 | $9.59 | $11.00 | 53,228 | — | — |
| 2004-01-12 | $9.71 | $11.08 | 51,845 | — | — |
| 2004-01-09 | $9.44 | $10.77 | 20,047 | — | — |
| 2004-01-08 | $9.64 | $11.00 | 30,185 | — | — |
| 2004-01-07 | $9.56 | $10.91 | 43,319 | — | — |
| 2004-01-06 | $9.65 | $11.02 | 25,577 | — | — |
| 2004-01-05 | $9.54 | $10.89 | 14,747 | — | — |
| 2004-01-02 | $9.65 | $11.01 | 37,098 | — | — |