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
- 1994-04-04 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 | $11.89 | $16.44 | 6,064 | — | — |
| 2004-12-30 | $11.84 | $16.37 | 6,174 | — | — |
| 2004-12-29 | $11.86 | $16.41 | 11,687 | — | — |
| 2004-12-28 | $11.88 | $16.43 | 6,946 | — | — |
| 2004-12-27 | $12.01 | $16.61 | 8,489 | — | — |
| 2004-12-23 | $11.87 | $16.42 | 8,930 | — | — |
| 2004-12-22 | $11.99 | $16.58 | 2,867 | — | — |
| 2004-12-21 | $11.95 | $16.53 | 7,387 | — | — |
| 2004-12-20 | $11.84 | $16.37 | 38,808 | — | — |
| 2004-12-17 | $12.16 | $16.82 | 8,710 | — | — |
| 2004-12-16 | $12.11 | $16.74 | 6,836 | — | — |
| 2004-12-15 | $12.03 | $16.63 | 0 | — | — |
| 2004-12-14 | $12.03 | $16.63 | 2,315 | — | — |
| 2004-12-13 | $11.84 | $16.37 | 1,103 | — | — |
| 2004-12-10 | $11.84 | $16.37 | 4,631 | — | — |
| 2004-12-09 | $11.85 | $16.39 | 19,073 | — | — |
| 2004-12-08 | $11.68 | $16.15 | 9,923 | — | — |
| 2004-12-07 | $12.06 | $16.68 | 6,836 | — | — |
| 2004-12-06 | $12.25 | $16.94 | 5,072 | — | — |
| 2004-12-03 | $12.16 | $16.82 | 16,648 | — | — |
| 2004-12-02 | $11.86 | $16.41 | 4,300 | — | — |
| 2004-12-01 | $11.85 | $16.39 | 3,197 | — | — |
| 2004-11-30 | $11.68 | $16.15 | 110 | — | — |
| 2004-11-29 | $11.68 | $16.15 | 441 | — | — |
| 2004-11-26 | $11.68 | $16.15 | 0 | — | — |
| 2004-11-24 | $11.68 | $16.15 | 2,536 | — | — |
| 2004-11-23 | $11.52 | $15.93 | 2,536 | — | — |
| 2004-11-22 | $11.52 | $15.93 | 5,292 | — | — |
| 2004-11-19 | $11.43 | $15.80 | 21,609 | — | — |
| 2004-11-18 | $11.45 | $15.83 | 3,969 | — | — |
| 2004-11-17 | $11.25 | $15.55 | 4,741 | — | — |
| 2004-11-16 | $11.27 | $15.58 | 13,230 | — | — |
| 2004-11-15 | $11.07 | $15.30 | 26,681 | — | — |
| 2004-11-12 | $11.12 | $15.38 | 26,460 | — | — |
| 2004-11-11 | $11.36 | $15.70 | 2,205 | — | — |
| 2004-11-10 | $11.11 | $15.36 | 441 | — | — |
| 2004-11-09 | $11.22 | $15.51 | 10,143 | — | — |
| 2004-11-08 | $11.20 | $15.49 | 3,749 | — | — |
| 2004-11-05 | $11.20 | $15.49 | 18,191 | — | — |
| 2004-11-04 | $11.26 | $15.57 | 3,638 | — | — |
| 2004-11-03 | $11.79 | $16.31 | 2,205 | — | — |
| 2004-11-02 | $11.37 | $15.73 | 6,395 | — | — |
| 2004-11-01 | $10.98 | $15.19 | 30,760 | — | — |
| 2004-10-29 | $11.35 | $15.69 | 6,505 | — | — |
| 2004-10-28 | $11.19 | $15.48 | 9,592 | — | — |
| 2004-10-27 | $10.78 | $14.90 | 1,103 | — | — |
| 2004-10-26 | $10.59 | $14.65 | 10,033 | — | — |
| 2004-10-25 | $10.57 | $14.61 | 4,741 | — | — |
| 2004-10-22 | $10.91 | $15.09 | 13,451 | — | — |
| 2004-10-21 | $10.98 | $15.18 | 0 | — | — |
| 2004-10-20 | $10.98 | $15.18 | 0 | — | — |
| 2004-10-19 | $10.98 | $15.18 | 110 | — | — |
| 2004-10-18 | $10.98 | $15.19 | 1,323 | — | — |
| 2004-10-15 | $10.87 | $15.03 | 1,874 | — | — |
| 2004-10-14 | $10.81 | $14.95 | 110 | — | — |
| 2004-10-13 | $10.96 | $15.04 | 2,536 | — | — |
| 2004-10-12 | $11.00 | $15.10 | 221 | — | — |
| 2004-10-11 | $10.88 | $14.94 | 331 | — | — |
| 2004-10-08 | $10.98 | $15.08 | 0 | — | — |
| 2004-10-07 | $10.98 | $15.08 | 25,468 | — | — |
| 2004-10-06 | $10.98 | $15.08 | 1,103 | — | — |
| 2004-10-05 | $11.02 | $15.13 | 8,269 | — | — |
| 2004-10-04 | $11.32 | $15.54 | 5,402 | — | — |
| 2004-10-01 | $11.01 | $15.11 | 5,292 | — | — |
| 2004-09-30 | $10.85 | $14.89 | 1,213 | — | — |
| 2004-09-29 | $10.79 | $14.81 | 7,166 | — | — |
| 2004-09-28 | $10.67 | $14.64 | 4,410 | — | — |
| 2004-09-27 | $10.69 | $14.68 | 16,097 | — | — |
| 2004-09-24 | $10.58 | $14.52 | 34,398 | — | — |
| 2004-09-23 | $10.57 | $14.50 | 21,609 | — | — |
| 2004-09-22 | $10.73 | $14.73 | 8,379 | — | — |
| 2004-09-21 | $10.85 | $14.89 | 19,404 | — | — |
| 2004-09-20 | $10.62 | $14.58 | 45,423 | — | — |
| 2004-09-17 | $10.78 | $14.79 | 47,077 | — | — |
| 2004-09-16 | $10.88 | $14.94 | 5,182 | — | — |
| 2004-09-15 | $10.93 | $15.00 | 7,718 | — | — |
| 2004-09-14 | $10.90 | $14.96 | 14,222 | — | — |
| 2004-09-13 | $10.82 | $14.85 | 12,789 | — | — |
| 2004-09-10 | $10.88 | $14.94 | 14,994 | — | — |
| 2004-09-09 | $11.04 | $15.15 | 2,426 | — | — |
| 2004-09-08 | $11.16 | $15.31 | 2,536 | — | — |
| 2004-09-07 | $11.27 | $15.46 | 4,741 | — | — |
| 2004-09-03 | $11.27 | $15.47 | 16,317 | — | — |
| 2004-09-02 | $10.88 | $14.94 | 0 | — | — |
| 2004-09-01 | $10.88 | $14.94 | 5,623 | — | — |
| 2004-08-31 | $10.89 | $14.95 | 6,615 | — | — |
| 2004-08-30 | $10.88 | $14.94 | 8,048 | — | — |
| 2004-08-27 | $10.97 | $15.05 | 31,311 | — | — |
| 2004-08-26 | $11.22 | $15.40 | 8,379 | — | — |
| 2004-08-25 | $11.20 | $15.37 | 7,828 | — | — |
| 2004-08-24 | $11.20 | $15.37 | 5,733 | — | — |
| 2004-08-23 | $11.27 | $15.47 | 3,749 | — | — |
| 2004-08-20 | $11.12 | $15.26 | 882 | — | — |
| 2004-08-19 | $11.02 | $15.13 | 27,232 | — | — |
| 2004-08-18 | $11.25 | $15.44 | 1,764 | — | — |
| 2004-08-17 | $11.30 | $15.51 | 6,725 | — | — |
| 2004-08-16 | $11.48 | $15.76 | 3,749 | — | — |
| 2004-08-13 | $11.59 | $15.91 | 13,010 | — | — |
| 2004-08-12 | $11.26 | $15.45 | 14,002 | — | — |
| 2004-08-11 | $11.34 | $15.56 | 207,601 | — | — |
| 2004-08-10 | $11.44 | $15.70 | 9,041 | — | — |
| 2004-08-09 | $11.61 | $15.93 | 7,938 | — | — |
| 2004-08-06 | $11.90 | $16.33 | 11,687 | — | — |
| 2004-08-05 | $11.94 | $16.38 | 11,466 | — | — |
| 2004-08-04 | $11.97 | $16.43 | 2,977 | — | — |
| 2004-08-03 | $12.02 | $16.49 | 11,797 | — | — |
| 2004-08-02 | $12.00 | $16.47 | 20,507 | — | — |
| 2004-07-30 | $11.99 | $16.46 | 2,756 | — | — |
| 2004-07-29 | $12.00 | $16.47 | 18,081 | — | — |
| 2004-07-28 | $11.94 | $16.38 | 13,781 | — | — |
| 2004-07-27 | $12.17 | $16.71 | 4,079 | — | — |
| 2004-07-26 | $12.06 | $16.56 | 5,182 | — | — |
| 2004-07-23 | $11.97 | $16.43 | 6,284 | — | — |
| 2004-07-22 | $12.08 | $16.58 | 12,458 | — | — |
| 2004-07-21 | $11.90 | $16.33 | 4,300 | — | — |
| 2004-07-20 | $11.94 | $16.38 | 8,600 | — | — |
| 2004-07-19 | $11.91 | $16.35 | 8,269 | — | — |
| 2004-07-16 | $12.10 | $16.61 | 6,284 | — | — |
| 2004-07-15 | $12.21 | $16.76 | 11,356 | — | — |
| 2004-07-14 | $12.24 | $16.68 | 17,530 | — | — |
| 2004-07-13 | $11.91 | $16.24 | 13,340 | — | — |
| 2004-07-12 | $11.89 | $16.21 | 18,412 | — | — |
| 2004-07-09 | $11.46 | $15.62 | 25,247 | — | — |
| 2004-07-08 | $11.23 | $15.31 | 21,499 | — | — |
| 2004-07-07 | $10.80 | $14.73 | 22,050 | — | — |
| 2004-07-06 | $10.47 | $14.27 | 15,435 | — | — |
| 2004-07-02 | $10.60 | $14.46 | 26,240 | — | — |
| 2004-07-01 | $10.18 | $13.87 | 16,979 | — | — |
| 2004-06-30 | $10.14 | $13.83 | 21,168 | — | — |
| 2004-06-29 | $10.48 | $14.28 | 19,735 | — | — |
| 2004-06-28 | $10.46 | $14.26 | 36,272 | — | — |
| 2004-06-25 | $10.73 | $14.63 | 523,908 | — | — |
| 2004-06-24 | $10.76 | $14.67 | 25,909 | — | — |
| 2004-06-23 | $10.35 | $14.11 | 50,054 | — | — |
| 2004-06-22 | $10.48 | $14.28 | 21,499 | — | — |
| 2004-06-21 | $10.43 | $14.22 | 37,375 | — | — |
| 2004-06-18 | $10.50 | $14.32 | 63,835 | — | — |
| 2004-06-17 | $10.60 | $14.46 | 14,663 | — | — |
| 2004-06-16 | $10.76 | $14.67 | 49,282 | — | — |
| 2004-06-15 | $10.69 | $14.58 | 23,814 | — | — |
| 2004-06-14 | $10.88 | $14.84 | 45,754 | — | — |
| 2004-06-10 | $11.56 | $15.77 | 16,097 | — | — |
| 2004-06-09 | $11.56 | $15.77 | 35,942 | — | — |
| 2004-06-08 | $11.54 | $15.73 | 15,104 | — | — |
| 2004-06-07 | $11.79 | $16.08 | 11,907 | — | — |
| 2004-06-04 | $11.56 | $15.77 | 28,004 | — | — |
| 2004-06-03 | $11.61 | $15.83 | 51,818 | — | — |
| 2004-06-02 | $10.86 | $14.80 | 23,042 | — | — |
| 2004-06-01 | $10.50 | $14.32 | 18,522 | — | — |
| 2004-05-28 | $10.52 | $14.34 | 9,923 | — | — |
| 2004-05-27 | $10.59 | $14.44 | 29,878 | — | — |
| 2004-05-26 | $10.56 | $14.39 | 20,507 | — | — |
| 2004-05-25 | $10.59 | $14.44 | 17,640 | — | — |
| 2004-05-24 | $10.56 | $14.39 | 13,120 | — | — |
| 2004-05-21 | $10.39 | $14.17 | 18,412 | — | — |
| 2004-05-20 | $10.38 | $14.15 | 23,373 | — | — |
| 2004-05-19 | $10.43 | $14.22 | 20,617 | — | — |
| 2004-05-18 | $10.74 | $14.64 | 35,501 | — | — |
| 2004-05-17 | $11.17 | $15.22 | 16,758 | — | — |
| 2004-05-14 | $11.66 | $15.90 | 12,128 | — | — |
| 2004-05-13 | $12.05 | $16.42 | 50,936 | — | — |
| 2004-05-12 | $12.59 | $17.16 | 13,781 | — | — |
| 2004-05-11 | $12.64 | $17.24 | 2,756 | — | — |
| 2004-05-10 | $12.42 | $16.93 | 7,277 | — | — |
| 2004-05-07 | $12.61 | $17.19 | 15,986 | — | — |
| 2004-05-06 | $13.13 | $17.91 | 19,294 | — | — |
| 2004-05-05 | $13.51 | $18.43 | 6,615 | — | — |
| 2004-05-04 | $13.24 | $18.05 | 8,159 | — | — |
| 2004-05-03 | $13.16 | $17.94 | 14,222 | — | — |
| 2004-04-30 | $12.99 | $17.71 | 11,246 | — | — |
| 2004-04-29 | $13.03 | $17.77 | 7,166 | — | — |
| 2004-04-28 | $13.52 | $18.44 | 7,718 | — | — |
| 2004-04-27 | $13.74 | $18.73 | 27,011 | — | — |
| 2004-04-26 | $13.71 | $18.68 | 1,985 | — | — |
| 2004-04-23 | $13.86 | $18.90 | 4,741 | — | — |
| 2004-04-22 | $13.70 | $18.67 | 5,623 | — | — |
| 2004-04-21 | $13.51 | $18.43 | 7,056 | — | — |
| 2004-04-20 | $13.51 | $18.43 | 5,072 | — | — |
| 2004-04-19 | $13.72 | $18.71 | 1,764 | — | — |
| 2004-04-16 | $13.83 | $18.86 | 13,230 | — | — |
| 2004-04-15 | $13.62 | $18.57 | 37,485 | — | — |
| 2004-04-14 | $13.48 | $18.38 | 26,240 | — | — |
| 2004-04-13 | $13.61 | $18.44 | 12,238 | — | — |
| 2004-04-12 | $14.01 | $18.99 | 5,072 | — | — |
| 2004-04-08 | $13.90 | $18.84 | 11,466 | — | — |
| 2004-04-07 | $14.39 | $19.51 | 35,280 | — | — |
| 2004-04-06 | $13.74 | $18.62 | 17,971 | — | — |
| 2004-04-05 | $14.51 | $19.67 | 29,106 | — | — |
| 2004-04-02 | $14.41 | $19.53 | 11,466 | — | — |
| 2004-04-01 | $14.60 | $19.79 | 16,207 | — | — |
| 2004-03-31 | $14.42 | $19.54 | 23,263 | — | — |
| 2004-03-30 | $14.32 | $19.41 | 8,048 | — | — |
| 2004-03-29 | $14.40 | $19.52 | 42,667 | — | — |
| 2004-03-26 | $14.28 | $19.35 | 992 | — | — |
| 2004-03-25 | $14.42 | $19.54 | 7,828 | — | — |
| 2004-03-24 | $14.41 | $19.53 | 12,458 | — | — |
| 2004-03-23 | $14.43 | $19.56 | 8,930 | — | — |
| 2004-03-22 | $14.42 | $19.54 | 10,584 | — | — |
| 2004-03-19 | $14.53 | $19.69 | 9,592 | — | — |
| 2004-03-18 | $14.76 | $20.00 | 2,426 | — | — |
| 2004-03-17 | $15.46 | $20.96 | 8,379 | — | — |
| 2004-03-16 | $15.01 | $20.34 | 8,930 | — | — |
| 2004-03-15 | $14.83 | $20.10 | 4,520 | — | — |
| 2004-03-12 | $15.42 | $20.90 | 9,041 | — | — |
| 2004-03-11 | $14.97 | $20.28 | 17,309 | — | — |
| 2004-03-10 | $14.51 | $19.67 | 3,308 | — | — |
| 2004-03-09 | $14.61 | $19.80 | 4,520 | — | — |
| 2004-03-08 | $14.62 | $19.81 | 1,764 | — | — |
| 2004-03-05 | $15.08 | $20.44 | 6,395 | — | — |
| 2004-03-04 | $15.41 | $20.88 | 6,615 | — | — |
| 2004-03-03 | $15.43 | $20.91 | 12,238 | — | — |
| 2004-03-02 | $15.30 | $20.74 | 15,435 | — | — |
| 2004-03-01 | $14.86 | $20.13 | 15,215 | — | — |
| 2004-02-27 | $14.63 | $19.83 | 7,828 | — | — |
| 2004-02-26 | $14.69 | $19.91 | 3,528 | — | — |
| 2004-02-25 | $14.66 | $19.86 | 2,426 | — | — |
| 2004-02-24 | $14.85 | $20.12 | 2,756 | — | — |
| 2004-02-23 | $14.61 | $19.80 | 15,656 | — | — |
| 2004-02-20 | $14.60 | $19.79 | 20,396 | — | — |
| 2004-02-19 | $14.60 | $19.79 | 10,584 | — | — |
| 2004-02-18 | $15.33 | $20.77 | 16,979 | — | — |
| 2004-02-17 | $14.54 | $19.70 | 3,969 | — | — |
| 2004-02-13 | $14.52 | $19.68 | 13,561 | — | — |
| 2004-02-12 | $14.97 | $20.28 | 5,843 | — | — |
| 2004-02-11 | $15.42 | $20.90 | 1,213 | — | — |
| 2004-02-10 | $15.96 | $21.63 | 2,205 | — | — |
| 2004-02-09 | $15.57 | $21.10 | 992 | — | — |
| 2004-02-06 | $15.74 | $21.33 | 6,615 | — | — |
| 2004-02-05 | $15.01 | $20.34 | 3,418 | — | — |
| 2004-02-04 | $15.12 | $20.49 | 14,663 | — | — |
| 2004-02-03 | $16.05 | $21.76 | 7,056 | — | — |
| 2004-02-02 | $16.30 | $22.09 | 25,468 | — | — |
| 2004-01-30 | $16.05 | $21.76 | 11,576 | — | — |
| 2004-01-29 | $16.04 | $21.73 | 5,182 | — | — |
| 2004-01-28 | $16.05 | $21.76 | 8,269 | — | — |
| 2004-01-27 | $16.33 | $22.12 | 12,569 | — | — |
| 2004-01-26 | $16.58 | $22.47 | 1,764 | — | — |
| 2004-01-23 | $16.51 | $22.37 | 9,923 | — | — |
| 2004-01-22 | $16.67 | $22.59 | 3,969 | — | — |
| 2004-01-21 | $17.25 | $23.38 | 3,749 | — | — |
| 2004-01-20 | $17.41 | $23.60 | 6,615 | — | — |
| 2004-01-16 | $17.44 | $23.64 | 17,309 | — | — |
| 2004-01-15 | $17.03 | $23.08 | 1,874 | — | — |
| 2004-01-14 | $17.24 | $23.37 | 7,387 | — | — |
| 2004-01-13 | $16.44 | $22.28 | 30,980 | — | — |
| 2004-01-12 | $16.63 | $22.54 | 10,364 | — | — |
| 2004-01-09 | $17.10 | $23.17 | 3,087 | — | — |
| 2004-01-08 | $17.51 | $23.72 | 2,205 | — | — |
| 2004-01-07 | $17.34 | $23.50 | 1,213 | — | — |
| 2004-01-06 | $17.71 | $23.99 | 6,836 | — | — |
| 2004-01-05 | $17.77 | $24.08 | 10,584 | — | — |
| 2004-01-02 | $17.70 | $23.98 | 992 | — | — |