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
- 1980-03-17 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 | $13.26 | $30.29 | 231,525 | — | — |
| 2004-12-30 | $13.31 | $30.42 | 296,325 | — | — |
| 2004-12-29 | $13.16 | $30.08 | 129,600 | — | — |
| 2004-12-28 | $13.24 | $30.26 | 125,325 | — | — |
| 2004-12-27 | $12.93 | $29.55 | 117,225 | — | — |
| 2004-12-23 | $13.17 | $30.09 | 57,600 | — | — |
| 2004-12-22 | $13.12 | $29.99 | 281,250 | — | — |
| 2004-12-21 | $13.18 | $30.11 | 150,750 | — | — |
| 2004-12-20 | $12.89 | $29.46 | 398,475 | — | — |
| 2004-12-17 | $12.93 | $29.45 | 173,025 | — | — |
| 2004-12-16 | $12.88 | $29.34 | 121,275 | — | — |
| 2004-12-15 | $13.02 | $29.64 | 406,800 | — | — |
| 2004-12-14 | $12.88 | $29.34 | 342,000 | — | — |
| 2004-12-13 | $12.80 | $29.15 | 163,800 | — | — |
| 2004-12-10 | $12.95 | $29.49 | 164,250 | — | — |
| 2004-12-09 | $12.88 | $29.34 | 164,025 | — | — |
| 2004-12-08 | $12.90 | $29.38 | 170,775 | — | — |
| 2004-12-07 | $12.93 | $29.45 | 215,775 | — | — |
| 2004-12-06 | $13.00 | $29.59 | 176,625 | — | — |
| 2004-12-03 | $12.90 | $29.38 | 269,325 | — | — |
| 2004-12-02 | $13.27 | $30.21 | 293,400 | — | — |
| 2004-12-01 | $13.02 | $29.65 | 227,250 | — | — |
| 2004-11-30 | $12.68 | $28.86 | 311,850 | — | — |
| 2004-11-29 | $12.93 | $29.45 | 286,200 | — | — |
| 2004-11-26 | $12.83 | $29.21 | 36,000 | — | — |
| 2004-11-24 | $12.77 | $29.08 | 180,225 | — | — |
| 2004-11-23 | $12.84 | $29.23 | 234,225 | — | — |
| 2004-11-22 | $12.52 | $28.52 | 268,425 | — | — |
| 2004-11-19 | $12.58 | $28.64 | 368,550 | — | — |
| 2004-11-18 | $12.82 | $29.20 | 383,175 | — | — |
| 2004-11-17 | $12.84 | $29.25 | 1,037,025 | — | — |
| 2004-11-16 | $13.36 | $30.41 | 459,000 | — | — |
| 2004-11-15 | $12.89 | $29.36 | 308,025 | — | — |
| 2004-11-12 | $12.78 | $29.10 | 254,475 | — | — |
| 2004-11-11 | $12.75 | $29.03 | 261,225 | — | — |
| 2004-11-10 | $12.93 | $29.44 | 255,375 | — | — |
| 2004-11-09 | $12.68 | $28.88 | 151,200 | — | — |
| 2004-11-08 | $12.62 | $28.73 | 220,725 | — | — |
| 2004-11-05 | $12.77 | $29.08 | 179,550 | — | — |
| 2004-11-04 | $12.62 | $28.74 | 479,250 | — | — |
| 2004-11-03 | $12.40 | $28.24 | 331,650 | — | — |
| 2004-11-02 | $12.32 | $28.06 | 300,375 | — | — |
| 2004-11-01 | $12.18 | $27.73 | 186,300 | — | — |
| 2004-10-29 | $12.13 | $27.63 | 303,300 | — | — |
| 2004-10-28 | $12.15 | $27.67 | 235,575 | — | — |
| 2004-10-27 | $12.04 | $27.41 | 285,300 | — | — |
| 2004-10-26 | $11.89 | $27.07 | 350,550 | — | — |
| 2004-10-25 | $11.60 | $26.41 | 282,150 | — | — |
| 2004-10-22 | $11.57 | $26.34 | 212,175 | — | — |
| 2004-10-21 | $11.60 | $26.42 | 306,675 | — | — |
| 2004-10-20 | $11.56 | $26.32 | 362,250 | — | — |
| 2004-10-19 | $11.47 | $26.12 | 514,350 | — | — |
| 2004-10-18 | $11.51 | $26.21 | 605,700 | — | — |
| 2004-10-15 | $11.33 | $25.81 | 634,275 | — | — |
| 2004-10-14 | $11.27 | $25.66 | 398,025 | — | — |
| 2004-10-13 | $11.25 | $25.62 | 401,400 | — | — |
| 2004-10-12 | $11.29 | $25.71 | 338,400 | — | — |
| 2004-10-11 | $11.24 | $25.58 | 434,925 | — | — |
| 2004-10-08 | $11.33 | $25.81 | 454,725 | — | — |
| 2004-10-07 | $11.22 | $25.55 | 570,150 | — | — |
| 2004-10-06 | $11.38 | $25.91 | 448,650 | — | — |
| 2004-10-05 | $11.12 | $25.31 | 148,500 | — | — |
| 2004-10-04 | $11.09 | $25.25 | 269,100 | — | — |
| 2004-10-01 | $11.17 | $25.44 | 288,900 | — | — |
| 2004-09-30 | $11.14 | $25.36 | 259,650 | — | — |
| 2004-09-29 | $10.93 | $24.89 | 458,100 | — | — |
| 2004-09-28 | $10.98 | $25.00 | 496,350 | — | — |
| 2004-09-27 | $10.84 | $24.69 | 453,375 | — | — |
| 2004-09-24 | $11.28 | $25.69 | 126,225 | — | — |
| 2004-09-23 | $11.43 | $26.02 | 297,450 | — | — |
| 2004-09-22 | $11.21 | $25.53 | 247,050 | — | — |
| 2004-09-21 | $11.53 | $26.25 | 289,575 | — | — |
| 2004-09-20 | $11.51 | $26.21 | 340,650 | — | — |
| 2004-09-17 | $11.68 | $26.59 | 315,900 | — | — |
| 2004-09-16 | $11.64 | $26.40 | 481,950 | — | — |
| 2004-09-15 | $11.84 | $26.86 | 213,750 | — | — |
| 2004-09-14 | $12.04 | $27.30 | 151,650 | — | — |
| 2004-09-13 | $11.98 | $27.17 | 279,450 | — | — |
| 2004-09-10 | $12.11 | $27.47 | 153,450 | — | — |
| 2004-09-09 | $11.82 | $26.82 | 248,850 | — | — |
| 2004-09-08 | $12.08 | $27.41 | 186,975 | — | — |
| 2004-09-07 | $12.30 | $27.90 | 325,125 | — | — |
| 2004-09-03 | $12.24 | $27.75 | 186,525 | — | — |
| 2004-09-02 | $12.16 | $27.57 | 467,550 | — | — |
| 2004-09-01 | $11.91 | $27.01 | 204,525 | — | — |
| 2004-08-31 | $11.79 | $26.74 | 297,225 | — | — |
| 2004-08-30 | $11.90 | $27.00 | 353,250 | — | — |
| 2004-08-27 | $12.24 | $27.77 | 235,350 | — | — |
| 2004-08-26 | $12.01 | $27.25 | 322,650 | — | — |
| 2004-08-25 | $12.11 | $27.47 | 500,400 | — | — |
| 2004-08-24 | $12.00 | $27.23 | 752,175 | — | — |
| 2004-08-23 | $12.09 | $27.43 | 619,650 | — | — |
| 2004-08-20 | $12.73 | $28.87 | 662,175 | — | — |
| 2004-08-19 | $11.91 | $27.02 | 446,175 | — | — |
| 2004-08-18 | $12.16 | $27.59 | 487,350 | — | — |
| 2004-08-17 | $11.74 | $26.64 | 394,425 | — | — |
| 2004-08-16 | $11.90 | $26.99 | 304,875 | — | — |
| 2004-08-13 | $11.55 | $26.19 | 164,475 | — | — |
| 2004-08-12 | $11.54 | $26.17 | 246,825 | — | — |
| 2004-08-11 | $11.76 | $26.67 | 405,000 | — | — |
| 2004-08-10 | $11.77 | $26.70 | 305,325 | — | — |
| 2004-08-09 | $11.44 | $25.96 | 541,125 | — | — |
| 2004-08-06 | $11.61 | $26.34 | 738,900 | — | — |
| 2004-08-05 | $11.95 | $27.10 | 2,201,175 | — | — |
| 2004-08-04 | $14.04 | $31.84 | 407,025 | — | — |
| 2004-08-03 | $14.22 | $32.26 | 245,475 | — | — |
| 2004-08-02 | $14.30 | $32.43 | 289,575 | — | — |
| 2004-07-30 | $14.32 | $32.49 | 364,050 | — | — |
| 2004-07-29 | $13.94 | $31.63 | 716,850 | — | — |
| 2004-07-28 | $13.72 | $31.12 | 830,475 | — | — |
| 2004-07-27 | $14.08 | $31.95 | 346,050 | — | — |
| 2004-07-26 | $13.78 | $31.26 | 516,150 | — | — |
| 2004-07-23 | $14.33 | $32.51 | 186,300 | — | — |
| 2004-07-22 | $14.26 | $32.34 | 406,800 | — | — |
| 2004-07-21 | $14.71 | $33.37 | 715,950 | — | — |
| 2004-07-20 | $14.82 | $33.62 | 414,900 | — | — |
| 2004-07-19 | $14.62 | $33.17 | 310,275 | — | — |
| 2004-07-16 | $14.23 | $32.28 | 234,900 | — | — |
| 2004-07-15 | $14.53 | $32.97 | 329,850 | — | — |
| 2004-07-14 | $14.69 | $33.33 | 468,900 | — | — |
| 2004-07-13 | $14.62 | $33.17 | 619,875 | — | — |
| 2004-07-12 | $14.74 | $33.44 | 568,125 | — | — |
| 2004-07-09 | $14.75 | $33.46 | 971,325 | — | — |
| 2004-07-08 | $15.11 | $34.28 | 2,207,925 | — | — |
| 2004-07-07 | $18.28 | $41.47 | 256,275 | — | — |
| 2004-07-06 | $18.29 | $41.49 | 268,650 | — | — |
| 2004-07-02 | $18.17 | $41.21 | 165,600 | — | — |
| 2004-07-01 | $18.26 | $41.42 | 265,275 | — | — |
| 2004-06-30 | $18.19 | $41.26 | 292,050 | — | — |
| 2004-06-29 | $18.49 | $41.94 | 287,775 | — | — |
| 2004-06-28 | $18.11 | $41.08 | 289,800 | — | — |
| 2004-06-25 | $18.44 | $41.84 | 310,050 | — | — |
| 2004-06-24 | $18.31 | $41.54 | 163,125 | — | — |
| 2004-06-23 | $18.17 | $41.22 | 207,000 | — | — |
| 2004-06-22 | $17.94 | $40.69 | 179,325 | — | — |
| 2004-06-21 | $17.98 | $40.78 | 150,975 | — | — |
| 2004-06-18 | $18.17 | $41.22 | 273,600 | — | — |
| 2004-06-17 | $17.96 | $40.73 | 136,575 | — | — |
| 2004-06-16 | $18.12 | $41.11 | 119,025 | — | — |
| 2004-06-15 | $18.07 | $40.99 | 179,550 | — | — |
| 2004-06-14 | $17.82 | $40.43 | 344,925 | — | — |
| 2004-06-10 | $18.45 | $41.86 | 495,000 | — | — |
| 2004-06-09 | $18.25 | $41.41 | 565,650 | — | — |
| 2004-06-08 | $18.27 | $41.34 | 207,225 | — | — |
| 2004-06-07 | $18.39 | $41.61 | 356,175 | — | — |
| 2004-06-04 | $18.04 | $40.82 | 386,775 | — | — |
| 2004-06-03 | $18.11 | $40.97 | 544,725 | — | — |
| 2004-06-02 | $18.51 | $41.89 | 288,675 | — | — |
| 2004-06-01 | $18.61 | $42.12 | 298,575 | — | — |
| 2004-05-28 | $18.37 | $41.57 | 333,450 | — | — |
| 2004-05-27 | $18.49 | $41.84 | 316,575 | — | — |
| 2004-05-26 | $18.50 | $41.87 | 190,800 | — | — |
| 2004-05-25 | $18.36 | $41.56 | 553,275 | — | — |
| 2004-05-24 | $18.00 | $40.72 | 366,075 | — | — |
| 2004-05-21 | $17.13 | $38.76 | 251,550 | — | — |
| 2004-05-20 | $17.25 | $39.04 | 277,875 | — | — |
| 2004-05-19 | $17.16 | $38.84 | 625,950 | — | — |
| 2004-05-18 | $16.92 | $38.28 | 524,925 | — | — |
| 2004-05-17 | $16.93 | $38.31 | 277,200 | — | — |
| 2004-05-14 | $17.24 | $39.02 | 402,975 | — | — |
| 2004-05-13 | $17.48 | $39.55 | 414,900 | — | — |
| 2004-05-12 | $17.49 | $39.59 | 520,875 | — | — |
| 2004-05-11 | $17.42 | $39.42 | 456,750 | — | — |
| 2004-05-10 | $17.20 | $38.91 | 599,625 | — | — |
| 2004-05-07 | $17.34 | $39.24 | 353,025 | — | — |
| 2004-05-06 | $17.68 | $40.01 | 495,000 | — | — |
| 2004-05-05 | $17.58 | $39.78 | 906,975 | — | — |
| 2004-05-04 | $16.56 | $37.46 | 213,300 | — | — |
| 2004-05-03 | $16.93 | $38.32 | 306,675 | — | — |
| 2004-04-30 | $16.26 | $36.79 | 397,125 | — | — |
| 2004-04-29 | $16.44 | $37.21 | 277,875 | — | — |
| 2004-04-28 | $16.75 | $37.90 | 220,950 | — | — |
| 2004-04-27 | $17.44 | $39.47 | 236,475 | — | — |
| 2004-04-26 | $17.24 | $39.00 | 152,325 | — | — |
| 2004-04-23 | $17.50 | $39.61 | 131,850 | — | — |
| 2004-04-22 | $17.72 | $40.10 | 265,500 | — | — |
| 2004-04-21 | $17.24 | $39.00 | 160,650 | — | — |
| 2004-04-20 | $16.92 | $38.28 | 265,275 | — | — |
| 2004-04-19 | $17.02 | $38.51 | 197,100 | — | — |
| 2004-04-16 | $17.07 | $38.63 | 211,725 | — | — |
| 2004-04-15 | $16.92 | $38.28 | 166,275 | — | — |
| 2004-04-14 | $16.72 | $37.85 | 324,900 | — | — |
| 2004-04-13 | $16.96 | $38.37 | 494,325 | — | — |
| 2004-04-12 | $17.33 | $39.22 | 431,100 | — | — |
| 2004-04-08 | $16.97 | $38.41 | 592,425 | — | — |
| 2004-04-07 | $16.56 | $37.47 | 121,725 | — | — |
| 2004-04-06 | $16.47 | $37.26 | 121,275 | — | — |
| 2004-04-05 | $16.36 | $37.01 | 183,375 | — | — |
| 2004-04-02 | $16.31 | $36.90 | 143,550 | — | — |
| 2004-04-01 | $16.39 | $37.08 | 328,725 | — | — |
| 2004-03-31 | $16.19 | $36.64 | 308,925 | — | — |
| 2004-03-30 | $16.16 | $36.57 | 231,975 | — | — |
| 2004-03-29 | $15.98 | $36.16 | 243,225 | — | — |
| 2004-03-26 | $16.01 | $36.23 | 182,925 | — | — |
| 2004-03-25 | $16.09 | $36.41 | 220,725 | — | — |
| 2004-03-24 | $15.78 | $35.70 | 567,900 | — | — |
| 2004-03-23 | $15.87 | $35.90 | 172,350 | — | — |
| 2004-03-22 | $16.01 | $36.24 | 157,050 | — | — |
| 2004-03-19 | $16.13 | $36.51 | 155,925 | — | — |
| 2004-03-18 | $16.68 | $37.73 | 232,425 | — | — |
| 2004-03-17 | $16.18 | $36.62 | 141,075 | — | — |
| 2004-03-16 | $16.12 | $36.37 | 230,400 | — | — |
| 2004-03-15 | $16.37 | $36.95 | 294,525 | — | — |
| 2004-03-12 | $17.15 | $38.70 | 186,525 | — | — |
| 2004-03-11 | $16.62 | $37.50 | 238,050 | — | — |
| 2004-03-10 | $16.70 | $37.68 | 249,300 | — | — |
| 2004-03-09 | $17.33 | $39.11 | 212,175 | — | — |
| 2004-03-08 | $17.34 | $39.13 | 99,000 | — | — |
| 2004-03-05 | $17.31 | $39.06 | 164,025 | — | — |
| 2004-03-04 | $17.28 | $38.98 | 376,875 | — | — |
| 2004-03-03 | $17.44 | $39.37 | 216,000 | — | — |
| 2004-03-02 | $17.32 | $39.07 | 422,100 | — | — |
| 2004-03-01 | $17.33 | $39.11 | 448,425 | — | — |
| 2004-02-27 | $17.51 | $39.51 | 453,600 | — | — |
| 2004-02-26 | $17.42 | $39.32 | 493,200 | — | — |
| 2004-02-25 | $16.98 | $38.31 | 305,550 | — | — |
| 2004-02-24 | $16.56 | $37.36 | 506,025 | — | — |
| 2004-02-23 | $16.38 | $36.96 | 314,550 | — | — |
| 2004-02-20 | $16.24 | $36.66 | 246,375 | — | — |
| 2004-02-19 | $15.96 | $36.01 | 326,925 | — | — |
| 2004-02-18 | $16.67 | $37.61 | 103,500 | — | — |
| 2004-02-17 | $16.57 | $37.39 | 462,375 | — | — |
| 2004-02-13 | $16.85 | $38.02 | 362,025 | — | — |
| 2004-02-12 | $16.67 | $37.62 | 188,775 | — | — |
| 2004-02-11 | $16.62 | $37.51 | 229,050 | — | — |
| 2004-02-10 | $16.43 | $37.08 | 189,000 | — | — |
| 2004-02-09 | $16.08 | $36.28 | 240,525 | — | — |
| 2004-02-06 | $16.09 | $36.32 | 213,750 | — | — |
| 2004-02-05 | $16.12 | $36.39 | 286,200 | — | — |
| 2004-02-04 | $15.85 | $35.78 | 291,150 | — | — |
| 2004-02-03 | $16.39 | $36.99 | 92,700 | — | — |
| 2004-02-02 | $16.48 | $37.18 | 171,450 | — | — |
| 2004-01-30 | $16.44 | $37.10 | 135,225 | — | — |
| 2004-01-29 | $16.19 | $36.53 | 296,325 | — | — |
| 2004-01-28 | $16.03 | $36.18 | 328,950 | — | — |
| 2004-01-27 | $16.69 | $37.66 | 329,175 | — | — |
| 2004-01-26 | $16.95 | $38.24 | 364,500 | — | — |
| 2004-01-23 | $16.89 | $38.11 | 337,275 | — | — |
| 2004-01-22 | $17.18 | $38.77 | 337,275 | — | — |
| 2004-01-21 | $17.21 | $38.83 | 273,600 | — | — |
| 2004-01-20 | $17.40 | $39.26 | 266,400 | — | — |
| 2004-01-16 | $17.44 | $39.37 | 398,475 | — | — |
| 2004-01-15 | $17.09 | $38.57 | 376,875 | — | — |
| 2004-01-14 | $16.89 | $38.12 | 227,700 | — | — |
| 2004-01-13 | $16.42 | $37.06 | 207,450 | — | — |
| 2004-01-12 | $16.28 | $36.73 | 218,475 | — | — |
| 2004-01-09 | $16.25 | $36.68 | 288,000 | — | — |
| 2004-01-08 | $16.47 | $37.16 | 325,575 | — | — |
| 2004-01-07 | $16.98 | $38.31 | 195,975 | — | — |
| 2004-01-06 | $16.76 | $37.82 | 245,250 | — | — |
| 2004-01-05 | $16.66 | $37.60 | 593,550 | — | — |
| 2004-01-02 | $16.93 | $38.21 | 360,900 | — | — |