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
- 1996-05-15 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 | $11.45 | $12.69 | 689,800 | — | — |
| 2004-12-30 | $11.40 | $12.62 | 435,000 | — | — |
| 2004-12-29 | $11.25 | $12.46 | 569,600 | — | — |
| 2004-12-28 | $11.31 | $12.53 | 294,600 | — | — |
| 2004-12-27 | $11.49 | $12.72 | 310,400 | — | — |
| 2004-12-23 | $11.45 | $12.69 | 563,800 | — | — |
| 2004-12-22 | $11.25 | $12.46 | 265,600 | — | — |
| 2004-12-21 | $11.49 | $12.73 | 892,400 | — | — |
| 2004-12-20 | $11.18 | $12.38 | 896,200 | — | — |
| 2004-12-17 | $11.27 | $12.49 | 364,200 | — | — |
| 2004-12-16 | $11.25 | $12.46 | 923,800 | — | — |
| 2004-12-15 | $11.59 | $12.84 | 944,400 | — | — |
| 2004-12-14 | $11.28 | $12.49 | 1,172,600 | — | — |
| 2004-12-13 | $11.23 | $12.44 | 1,070,200 | — | — |
| 2004-12-10 | $10.90 | $12.08 | 1,500,400 | — | — |
| 2004-12-09 | $10.71 | $11.87 | 1,540,800 | — | — |
| 2004-12-08 | $10.63 | $11.78 | 5,581,600 | — | — |
| 2004-12-07 | $10.81 | $11.97 | 1,472,400 | — | — |
| 2004-12-06 | $11.01 | $12.19 | 863,400 | — | — |
| 2004-12-03 | $11.02 | $12.20 | 2,261,800 | — | — |
| 2004-12-02 | $11.10 | $12.30 | 1,974,000 | — | — |
| 2004-12-01 | $11.55 | $12.80 | 1,200,800 | — | — |
| 2004-11-30 | $11.75 | $13.02 | 1,259,400 | — | — |
| 2004-11-29 | $12.29 | $13.61 | 603,000 | — | — |
| 2004-11-26 | $12.39 | $13.73 | 590,000 | — | — |
| 2004-11-24 | $12.05 | $13.35 | 868,600 | — | — |
| 2004-11-23 | $11.85 | $13.12 | 1,256,200 | — | — |
| 2004-11-22 | $12.19 | $13.51 | 1,170,200 | — | — |
| 2004-11-19 | $12.15 | $13.46 | 1,279,800 | — | — |
| 2004-11-18 | $12.03 | $13.32 | 1,484,200 | — | — |
| 2004-11-17 | $12.51 | $13.86 | 1,867,000 | — | — |
| 2004-11-16 | $12.41 | $13.75 | 882,600 | — | — |
| 2004-11-15 | $12.50 | $13.76 | 846,600 | — | — |
| 2004-11-12 | $12.93 | $14.23 | 1,500,600 | — | — |
| 2004-11-11 | $12.19 | $13.42 | 394,200 | — | — |
| 2004-11-10 | $12.50 | $13.76 | 325,000 | — | — |
| 2004-11-09 | $12.66 | $13.93 | 692,400 | — | — |
| 2004-11-08 | $12.49 | $13.75 | 470,800 | — | — |
| 2004-11-05 | $12.55 | $13.82 | 1,656,800 | — | — |
| 2004-11-04 | $12.04 | $13.25 | 1,971,200 | — | — |
| 2004-11-03 | $12.27 | $13.51 | 1,132,200 | — | — |
| 2004-11-02 | $12.00 | $13.21 | 1,094,600 | — | — |
| 2004-11-01 | $12.22 | $13.45 | 429,000 | — | — |
| 2004-10-29 | $12.42 | $13.67 | 693,400 | — | — |
| 2004-10-28 | $12.18 | $13.40 | 559,400 | — | — |
| 2004-10-27 | $12.42 | $13.67 | 891,200 | — | — |
| 2004-10-26 | $12.88 | $14.17 | 752,800 | — | — |
| 2004-10-25 | $12.80 | $14.09 | 1,045,000 | — | — |
| 2004-10-22 | $12.46 | $13.71 | 488,000 | — | — |
| 2004-10-21 | $12.67 | $13.94 | 745,200 | — | — |
| 2004-10-20 | $12.53 | $13.79 | 810,200 | — | — |
| 2004-10-19 | $12.12 | $13.34 | 514,600 | — | — |
| 2004-10-18 | $11.93 | $13.13 | 616,200 | — | — |
| 2004-10-15 | $12.15 | $13.38 | 644,800 | — | — |
| 2004-10-14 | $11.81 | $13.00 | 508,400 | — | — |
| 2004-10-13 | $11.72 | $12.90 | 2,416,000 | — | — |
| 2004-10-12 | $12.00 | $13.20 | 930,600 | — | — |
| 2004-10-11 | $12.34 | $13.58 | 345,000 | — | — |
| 2004-10-08 | $12.51 | $13.77 | 1,177,600 | — | — |
| 2004-10-07 | $12.20 | $13.43 | 444,200 | — | — |
| 2004-10-06 | $12.45 | $13.71 | 800,200 | — | — |
| 2004-10-05 | $12.48 | $13.73 | 2,481,600 | — | — |
| 2004-10-04 | $11.42 | $12.57 | 502,800 | — | — |
| 2004-10-01 | $11.73 | $12.91 | 867,200 | — | — |
| 2004-09-30 | $11.88 | $13.07 | 937,200 | — | — |
| 2004-09-29 | $11.63 | $12.80 | 818,200 | — | — |
| 2004-09-28 | $11.45 | $12.60 | 1,682,200 | — | — |
| 2004-09-27 | $11.00 | $12.10 | 613,000 | — | — |
| 2004-09-24 | $11.00 | $12.11 | 500,800 | — | — |
| 2004-09-23 | $10.95 | $12.05 | 1,168,400 | — | — |
| 2004-09-22 | $10.86 | $11.95 | 1,007,200 | — | — |
| 2004-09-21 | $11.03 | $12.14 | 1,689,800 | — | — |
| 2004-09-20 | $10.78 | $11.86 | 520,000 | — | — |
| 2004-09-17 | $10.87 | $11.96 | 522,400 | — | — |
| 2004-09-16 | $10.90 | $12.00 | 1,463,400 | — | — |
| 2004-09-15 | $11.25 | $12.38 | 158,800 | — | — |
| 2004-09-14 | $11.36 | $12.50 | 322,800 | — | — |
| 2004-09-13 | $11.24 | $12.37 | 102,000 | — | — |
| 2004-09-10 | $11.32 | $12.46 | 214,000 | — | — |
| 2004-09-09 | $11.39 | $12.53 | 193,200 | — | — |
| 2004-09-08 | $11.36 | $12.51 | 454,800 | — | — |
| 2004-09-07 | $11.47 | $12.62 | 303,800 | — | — |
| 2004-09-03 | $11.30 | $12.44 | 191,600 | — | — |
| 2004-09-02 | $11.55 | $12.71 | 334,200 | — | — |
| 2004-09-01 | $11.48 | $12.63 | 305,400 | — | — |
| 2004-08-31 | $11.36 | $12.51 | 505,000 | — | — |
| 2004-08-30 | $11.01 | $12.12 | 313,200 | — | — |
| 2004-08-27 | $11.30 | $12.43 | 205,200 | — | — |
| 2004-08-26 | $11.40 | $12.55 | 568,800 | — | — |
| 2004-08-25 | $11.42 | $12.57 | 877,200 | — | — |
| 2004-08-24 | $10.93 | $12.03 | 276,400 | — | — |
| 2004-08-23 | $11.35 | $12.49 | 378,400 | — | — |
| 2004-08-20 | $11.42 | $12.57 | 970,000 | — | — |
| 2004-08-19 | $11.25 | $12.38 | 1,752,400 | — | — |
| 2004-08-18 | $10.95 | $12.05 | 706,000 | — | — |
| 2004-08-17 | $10.90 | $11.99 | 1,052,600 | — | — |
| 2004-08-16 | $10.75 | $11.83 | 445,800 | — | — |
| 2004-08-13 | $10.62 | $11.69 | 495,000 | — | — |
| 2004-08-12 | $10.35 | $11.39 | 214,000 | — | — |
| 2004-08-11 | $10.25 | $11.28 | 1,101,000 | — | — |
| 2004-08-10 | $10.69 | $11.76 | 421,200 | — | — |
| 2004-08-09 | $10.62 | $11.69 | 512,000 | — | — |
| 2004-08-06 | $10.63 | $11.70 | 569,800 | — | — |
| 2004-08-05 | $10.32 | $11.36 | 240,200 | — | — |
| 2004-08-04 | $10.58 | $11.64 | 372,600 | — | — |
| 2004-08-03 | $10.95 | $12.05 | 398,000 | — | — |
| 2004-08-02 | $10.98 | $12.09 | 275,000 | — | — |
| 2004-07-30 | $10.77 | $11.85 | 514,000 | — | — |
| 2004-07-29 | $10.60 | $11.67 | 371,200 | — | — |
| 2004-07-28 | $10.80 | $11.89 | 355,800 | — | — |
| 2004-07-27 | $10.40 | $11.45 | 550,400 | — | — |
| 2004-07-26 | $10.38 | $11.42 | 1,262,600 | — | — |
| 2004-07-23 | $10.07 | $11.08 | 1,579,600 | — | — |
| 2004-07-22 | $10.54 | $11.60 | 823,200 | — | — |
| 2004-07-21 | $10.65 | $11.72 | 904,600 | — | — |
| 2004-07-20 | $11.38 | $12.52 | 508,600 | — | — |
| 2004-07-19 | $11.64 | $12.81 | 472,600 | — | — |
| 2004-07-16 | $11.68 | $12.86 | 270,600 | — | — |
| 2004-07-15 | $11.61 | $12.78 | 475,400 | — | — |
| 2004-07-14 | $11.51 | $12.67 | 307,600 | — | — |
| 2004-07-13 | $11.61 | $12.78 | 417,800 | — | — |
| 2004-07-12 | $11.61 | $12.78 | 366,800 | — | — |
| 2004-07-09 | $11.70 | $12.88 | 561,000 | — | — |
| 2004-07-08 | $11.70 | $12.88 | 556,600 | — | — |
| 2004-07-07 | $11.34 | $12.48 | 567,800 | — | — |
| 2004-07-06 | $10.84 | $11.93 | 502,000 | — | — |
| 2004-07-02 | $11.00 | $12.11 | 390,600 | — | — |
| 2004-07-01 | $10.92 | $12.02 | 804,200 | — | — |
| 2004-06-30 | $11.05 | $12.16 | 907,600 | — | — |
| 2004-06-29 | $10.78 | $11.86 | 530,000 | — | — |
| 2004-06-28 | $10.86 | $11.95 | 554,000 | — | — |
| 2004-06-25 | $10.88 | $11.97 | 238,000 | — | — |
| 2004-06-24 | $11.07 | $12.19 | 465,000 | — | — |
| 2004-06-23 | $10.66 | $11.73 | 280,000 | — | — |
| 2004-06-22 | $10.67 | $11.75 | 223,000 | — | — |
| 2004-06-21 | $10.60 | $11.66 | 444,400 | — | — |
| 2004-06-18 | $10.64 | $11.71 | 574,800 | — | — |
| 2004-06-17 | $10.05 | $11.06 | 1,459,200 | — | — |
| 2004-06-16 | $10.12 | $11.14 | 892,600 | — | — |
| 2004-06-15 | $10.30 | $11.33 | 824,800 | — | — |
| 2004-06-14 | $10.27 | $11.31 | 670,200 | — | — |
| 2004-06-10 | $10.74 | $11.82 | 496,200 | — | — |
| 2004-06-09 | $10.40 | $11.45 | 728,000 | — | — |
| 2004-06-08 | $11.48 | $12.63 | 366,600 | — | — |
| 2004-06-07 | $11.59 | $12.76 | 323,200 | — | — |
| 2004-06-04 | $11.58 | $12.75 | 585,400 | — | — |
| 2004-06-03 | $11.13 | $12.25 | 367,200 | — | — |
| 2004-06-02 | $11.48 | $12.64 | 357,200 | — | — |
| 2004-06-01 | $11.41 | $12.56 | 294,800 | — | — |
| 2004-05-28 | $11.72 | $12.90 | 292,200 | — | — |
| 2004-05-27 | $11.62 | $12.79 | 448,200 | — | — |
| 2004-05-26 | $11.55 | $12.71 | 493,200 | — | — |
| 2004-05-25 | $11.68 | $12.85 | 768,000 | — | — |
| 2004-05-24 | $11.51 | $12.67 | 622,000 | — | — |
| 2004-05-21 | $11.49 | $12.65 | 1,186,200 | — | — |
| 2004-05-20 | $10.73 | $11.81 | 566,800 | — | — |
| 2004-05-19 | $10.80 | $11.89 | 1,460,400 | — | — |
| 2004-05-18 | $10.18 | $11.20 | 942,800 | — | — |
| 2004-05-17 | $9.95 | $10.95 | 1,082,600 | — | — |
| 2004-05-14 | $10.00 | $11.01 | 1,215,200 | — | — |
| 2004-05-13 | $10.00 | $11.01 | 453,800 | — | — |
| 2004-05-12 | $10.16 | $11.18 | 966,400 | — | — |
| 2004-05-11 | $10.37 | $11.41 | 546,600 | — | — |
| 2004-05-10 | $10.27 | $11.30 | 1,402,400 | — | — |
| 2004-05-07 | $9.95 | $10.95 | 846,200 | — | — |
| 2004-05-06 | $10.74 | $11.82 | 459,000 | — | — |
| 2004-05-05 | $10.99 | $12.10 | 795,400 | — | — |
| 2004-05-04 | $11.30 | $12.44 | 1,123,600 | — | — |
| 2004-05-03 | $10.85 | $11.94 | 597,200 | — | — |
| 2004-04-30 | $10.82 | $11.91 | 746,200 | — | — |
| 2004-04-29 | $11.25 | $12.38 | 1,372,600 | — | — |
| 2004-04-28 | $10.88 | $11.98 | 2,698,200 | — | — |
| 2004-04-27 | $11.91 | $13.11 | 612,400 | — | — |
| 2004-04-26 | $11.90 | $13.10 | 1,041,800 | — | — |
| 2004-04-23 | $12.35 | $13.60 | 573,000 | — | — |
| 2004-04-22 | $12.51 | $13.77 | 708,400 | — | — |
| 2004-04-21 | $12.60 | $13.87 | 1,806,400 | — | — |
| 2004-04-20 | $12.21 | $13.44 | 1,087,600 | — | — |
| 2004-04-19 | $12.89 | $14.19 | 689,600 | — | — |
| 2004-04-16 | $12.76 | $14.05 | 555,000 | — | — |
| 2004-04-15 | $12.41 | $13.66 | 846,800 | — | — |
| 2004-04-14 | $12.48 | $13.73 | 927,200 | — | — |
| 2004-04-13 | $12.53 | $13.79 | 2,023,800 | — | — |
| 2004-04-12 | $13.89 | $15.20 | 262,200 | — | — |
| 2004-04-08 | $14.00 | $15.32 | 279,400 | — | — |
| 2004-04-07 | $14.08 | $15.41 | 711,400 | — | — |
| 2004-04-06 | $13.73 | $15.02 | 495,600 | — | — |
| 2004-04-05 | $13.83 | $15.14 | 851,800 | — | — |
| 2004-04-02 | $14.46 | $15.82 | 1,162,600 | — | — |
| 2004-04-01 | $14.66 | $16.05 | 884,000 | — | — |
| 2004-03-31 | $14.45 | $15.82 | 1,396,400 | — | — |
| 2004-03-30 | $14.13 | $15.47 | 1,001,400 | — | — |
| 2004-03-29 | $13.88 | $15.19 | 782,800 | — | — |
| 2004-03-26 | $13.43 | $14.69 | 750,600 | — | — |
| 2004-03-25 | $13.20 | $14.44 | 802,600 | — | — |
| 2004-03-24 | $13.10 | $14.34 | 707,600 | — | — |
| 2004-03-23 | $13.28 | $14.53 | 595,200 | — | — |
| 2004-03-22 | $13.41 | $14.67 | 967,200 | — | — |
| 2004-03-19 | $13.39 | $14.66 | 583,800 | — | — |
| 2004-03-18 | $13.02 | $14.24 | 1,202,400 | — | — |
| 2004-03-17 | $12.79 | $13.99 | 696,000 | — | — |
| 2004-03-16 | $12.77 | $13.98 | 783,000 | — | — |
| 2004-03-15 | $12.71 | $13.91 | 969,000 | — | — |
| 2004-03-12 | $12.85 | $14.06 | 1,210,200 | — | — |
| 2004-03-11 | $12.49 | $13.67 | 892,800 | — | — |
| 2004-03-10 | $12.31 | $13.47 | 828,600 | — | — |
| 2004-03-09 | $12.69 | $13.88 | 773,800 | — | — |
| 2004-03-08 | $12.61 | $13.80 | 723,800 | — | — |
| 2004-03-05 | $12.75 | $13.95 | 552,400 | — | — |
| 2004-03-04 | $12.23 | $13.38 | 501,000 | — | — |
| 2004-03-03 | $12.03 | $13.17 | 1,186,200 | — | — |
| 2004-03-02 | $12.38 | $13.54 | 1,102,400 | — | — |
| 2004-03-01 | $12.63 | $13.82 | 657,000 | — | — |
| 2004-02-27 | $12.11 | $13.25 | 1,295,200 | — | — |
| 2004-02-26 | $12.20 | $13.35 | 707,600 | — | — |
| 2004-02-25 | $12.23 | $13.38 | 700,000 | — | — |
| 2004-02-24 | $12.61 | $13.80 | 1,244,800 | — | — |
| 2004-02-23 | $12.03 | $13.16 | 997,400 | — | — |
| 2004-02-20 | $12.33 | $13.50 | 943,400 | — | — |
| 2004-02-19 | $12.83 | $14.04 | 754,600 | — | — |
| 2004-02-18 | $12.97 | $14.20 | 923,000 | — | — |
| 2004-02-17 | $13.78 | $15.08 | 953,800 | — | — |
| 2004-02-13 | $13.15 | $14.39 | 728,800 | — | — |
| 2004-02-12 | $13.35 | $14.61 | 649,400 | — | — |
| 2004-02-11 | $13.24 | $14.49 | 949,600 | — | — |
| 2004-02-10 | $12.80 | $14.01 | 837,400 | — | — |
| 2004-02-09 | $13.16 | $14.40 | 1,710,800 | — | — |
| 2004-02-06 | $12.57 | $13.75 | 1,430,400 | — | — |
| 2004-02-05 | $12.18 | $13.33 | 566,200 | — | — |
| 2004-02-04 | $12.13 | $13.27 | 713,600 | — | — |
| 2004-02-03 | $12.63 | $13.82 | 1,409,200 | — | — |
| 2004-02-02 | $12.10 | $13.24 | 1,216,800 | — | — |
| 2004-01-30 | $11.70 | $12.81 | 1,125,600 | — | — |
| 2004-01-29 | $11.45 | $12.53 | 1,825,600 | — | — |
| 2004-01-28 | $11.96 | $13.08 | 1,145,400 | — | — |
| 2004-01-27 | $12.76 | $13.96 | 897,000 | — | — |
| 2004-01-26 | $12.65 | $13.85 | 1,529,200 | — | — |
| 2004-01-23 | $12.68 | $13.87 | 1,392,200 | — | — |
| 2004-01-22 | $12.45 | $13.63 | 961,400 | — | — |
| 2004-01-21 | $12.39 | $13.56 | 1,006,800 | — | — |
| 2004-01-20 | $12.68 | $13.87 | 1,955,600 | — | — |
| 2004-01-16 | $11.80 | $12.92 | 1,366,400 | — | — |
| 2004-01-15 | $11.75 | $12.86 | 2,748,000 | — | — |
| 2004-01-14 | $12.85 | $14.06 | 2,492,400 | — | — |
| 2004-01-13 | $13.37 | $14.63 | 814,400 | — | — |
| 2004-01-12 | $14.00 | $15.32 | 626,200 | — | — |
| 2004-01-09 | $14.23 | $15.57 | 844,400 | — | — |
| 2004-01-08 | $14.00 | $15.32 | 2,336,400 | — | — |
| 2004-01-07 | $13.93 | $15.24 | 1,641,200 | — | — |
| 2004-01-06 | $14.78 | $16.17 | 944,000 | — | — |
| 2004-01-05 | $14.99 | $16.41 | 1,337,000 | — | — |
| 2004-01-02 | $14.42 | $15.78 | 365,400 | — | — |