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 | $13.29 | $18.12 | 67,900 | — | — |
| 2004-12-30 | $13.35 | $18.20 | 48,500 | — | — |
| 2004-12-29 | $13.50 | $18.41 | 122,000 | — | — |
| 2004-12-28 | $13.35 | $18.16 | 99,400 | — | — |
| 2004-12-27 | $12.87 | $17.51 | 124,200 | — | — |
| 2004-12-23 | $13.11 | $17.83 | 69,300 | — | — |
| 2004-12-22 | $13.10 | $17.82 | 87,100 | — | — |
| 2004-12-21 | $13.30 | $18.09 | 166,400 | — | — |
| 2004-12-20 | $13.15 | $17.89 | 102,100 | — | — |
| 2004-12-17 | $13.34 | $18.15 | 109,900 | — | — |
| 2004-12-16 | $13.08 | $17.79 | 87,100 | — | — |
| 2004-12-15 | $13.15 | $17.89 | 94,500 | — | — |
| 2004-12-14 | $13.28 | $18.07 | 209,700 | — | — |
| 2004-12-13 | $12.78 | $17.39 | 254,200 | — | — |
| 2004-12-10 | $12.85 | $17.48 | 75,400 | — | — |
| 2004-12-09 | $12.97 | $17.64 | 177,900 | — | — |
| 2004-12-08 | $13.05 | $17.75 | 91,200 | — | — |
| 2004-12-07 | $13.09 | $17.81 | 112,200 | — | — |
| 2004-12-06 | $13.46 | $18.31 | 76,400 | — | — |
| 2004-12-03 | $13.50 | $18.36 | 89,300 | — | — |
| 2004-12-02 | $13.55 | $18.43 | 530,500 | — | — |
| 2004-12-01 | $13.23 | $18.00 | 1,000,400 | — | — |
| 2004-11-30 | $13.36 | $18.17 | 131,300 | — | — |
| 2004-11-29 | $13.34 | $18.15 | 154,700 | — | — |
| 2004-11-26 | $13.58 | $18.47 | 23,100 | — | — |
| 2004-11-24 | $13.72 | $18.66 | 90,900 | — | — |
| 2004-11-23 | $13.58 | $18.47 | 198,400 | — | — |
| 2004-11-22 | $13.55 | $18.43 | 160,500 | — | — |
| 2004-11-19 | $13.35 | $18.16 | 69,500 | — | — |
| 2004-11-18 | $13.49 | $18.35 | 147,000 | — | — |
| 2004-11-17 | $13.50 | $18.36 | 238,000 | — | — |
| 2004-11-16 | $13.45 | $18.30 | 111,300 | — | — |
| 2004-11-15 | $13.50 | $18.36 | 964,600 | — | — |
| 2004-11-12 | $13.50 | $18.36 | 110,400 | — | — |
| 2004-11-11 | $13.45 | $18.30 | 113,100 | — | — |
| 2004-11-10 | $13.40 | $18.23 | 68,300 | — | — |
| 2004-11-09 | $13.48 | $18.34 | 49,700 | — | — |
| 2004-11-08 | $13.48 | $18.34 | 72,700 | — | — |
| 2004-11-05 | $13.49 | $18.35 | 129,400 | — | — |
| 2004-11-04 | $13.65 | $18.57 | 114,200 | — | — |
| 2004-11-03 | $13.45 | $18.30 | 114,700 | — | — |
| 2004-11-02 | $13.45 | $18.30 | 144,800 | — | — |
| 2004-11-01 | $13.50 | $18.36 | 80,600 | — | — |
| 2004-10-29 | $13.21 | $17.97 | 103,300 | — | — |
| 2004-10-28 | $13.50 | $18.36 | 106,800 | — | — |
| 2004-10-27 | $13.78 | $18.75 | 132,500 | — | — |
| 2004-10-26 | $13.10 | $17.82 | 114,200 | — | — |
| 2004-10-25 | $13.40 | $18.23 | 132,500 | — | — |
| 2004-10-22 | $13.21 | $17.97 | 210,800 | — | — |
| 2004-10-21 | $13.50 | $18.36 | 105,000 | — | — |
| 2004-10-20 | $13.32 | $18.12 | 165,500 | — | — |
| 2004-10-19 | $13.55 | $18.43 | 354,400 | — | — |
| 2004-10-18 | $12.90 | $17.55 | 196,600 | — | — |
| 2004-10-15 | $12.81 | $17.43 | 106,300 | — | — |
| 2004-10-14 | $12.82 | $17.44 | 123,500 | — | — |
| 2004-10-13 | $13.00 | $17.68 | 129,500 | — | — |
| 2004-10-12 | $13.12 | $17.85 | 102,500 | — | — |
| 2004-10-11 | $12.80 | $17.41 | 73,100 | — | — |
| 2004-10-08 | $12.98 | $17.66 | 127,100 | — | — |
| 2004-10-07 | $13.15 | $17.89 | 108,200 | — | — |
| 2004-10-06 | $13.25 | $18.02 | 121,800 | — | — |
| 2004-10-05 | $13.26 | $18.04 | 71,100 | — | — |
| 2004-10-04 | $13.09 | $17.81 | 229,800 | — | — |
| 2004-10-01 | $13.00 | $17.68 | 124,300 | — | — |
| 2004-09-30 | $12.60 | $17.14 | 149,400 | — | — |
| 2004-09-29 | $12.34 | $16.79 | 191,900 | — | — |
| 2004-09-28 | $12.00 | $16.32 | 114,700 | — | — |
| 2004-09-27 | $12.09 | $16.45 | 78,100 | — | — |
| 2004-09-24 | $12.32 | $16.76 | 95,900 | — | — |
| 2004-09-23 | $12.39 | $16.85 | 57,700 | — | — |
| 2004-09-22 | $12.22 | $16.62 | 184,400 | — | — |
| 2004-09-21 | $12.97 | $17.60 | 118,800 | — | — |
| 2004-09-20 | $12.55 | $17.03 | 196,700 | — | — |
| 2004-09-17 | $12.55 | $17.03 | 305,600 | — | — |
| 2004-09-16 | $11.87 | $16.11 | 339,300 | — | — |
| 2004-09-15 | $11.26 | $15.28 | 132,500 | — | — |
| 2004-09-14 | $11.65 | $15.81 | 226,200 | — | — |
| 2004-09-13 | $11.66 | $15.82 | 72,000 | — | — |
| 2004-09-10 | $11.50 | $15.61 | 68,600 | — | — |
| 2004-09-09 | $11.25 | $15.27 | 139,400 | — | — |
| 2004-09-08 | $10.94 | $14.85 | 85,400 | — | — |
| 2004-09-07 | $11.20 | $15.20 | 127,300 | — | — |
| 2004-09-03 | $11.24 | $15.25 | 79,300 | — | — |
| 2004-09-02 | $11.63 | $15.78 | 60,300 | — | — |
| 2004-09-01 | $11.25 | $15.27 | 152,100 | — | — |
| 2004-08-31 | $11.40 | $15.47 | 68,900 | — | — |
| 2004-08-30 | $11.52 | $15.63 | 85,700 | — | — |
| 2004-08-27 | $11.51 | $15.62 | 91,800 | — | — |
| 2004-08-26 | $11.63 | $15.78 | 146,400 | — | — |
| 2004-08-25 | $11.65 | $15.81 | 88,700 | — | — |
| 2004-08-24 | $11.48 | $15.58 | 382,000 | — | — |
| 2004-08-23 | $11.45 | $15.54 | 347,500 | — | — |
| 2004-08-20 | $11.64 | $15.80 | 277,100 | — | — |
| 2004-08-19 | $11.21 | $15.21 | 510,200 | — | — |
| 2004-08-18 | $11.25 | $15.27 | 639,500 | — | — |
| 2004-08-17 | $10.70 | $14.52 | 390,700 | — | — |
| 2004-08-16 | $10.58 | $14.36 | 116,600 | — | — |
| 2004-08-13 | $10.24 | $13.90 | 123,800 | — | — |
| 2004-08-12 | $10.22 | $13.87 | 143,600 | — | — |
| 2004-08-11 | $10.59 | $14.37 | 128,400 | — | — |
| 2004-08-10 | $10.80 | $14.66 | 94,100 | — | — |
| 2004-08-09 | $10.55 | $14.32 | 66,600 | — | — |
| 2004-08-06 | $10.58 | $14.36 | 125,300 | — | — |
| 2004-08-05 | $11.02 | $14.96 | 97,800 | — | — |
| 2004-08-04 | $11.15 | $15.13 | 64,200 | — | — |
| 2004-08-03 | $11.02 | $14.96 | 174,800 | — | — |
| 2004-08-02 | $11.46 | $15.55 | 177,800 | — | — |
| 2004-07-30 | $11.47 | $15.57 | 132,000 | — | — |
| 2004-07-29 | $11.50 | $15.61 | 172,700 | — | — |
| 2004-07-28 | $10.87 | $14.75 | 184,300 | — | — |
| 2004-07-27 | $11.10 | $15.06 | 241,100 | — | — |
| 2004-07-26 | $10.87 | $14.75 | 227,300 | — | — |
| 2004-07-23 | $10.85 | $14.73 | 379,800 | — | — |
| 2004-07-22 | $11.53 | $15.65 | 218,600 | — | — |
| 2004-07-21 | $11.25 | $15.27 | 829,900 | — | — |
| 2004-07-20 | $10.80 | $14.66 | 130,100 | — | — |
| 2004-07-19 | $10.37 | $14.07 | 126,300 | — | — |
| 2004-07-16 | $10.44 | $14.17 | 149,200 | — | — |
| 2004-07-15 | $10.58 | $14.36 | 81,900 | — | — |
| 2004-07-14 | $10.60 | $14.39 | 134,400 | — | — |
| 2004-07-13 | $10.79 | $14.64 | 184,700 | — | — |
| 2004-07-12 | $10.82 | $14.68 | 149,700 | — | — |
| 2004-07-09 | $10.76 | $14.60 | 252,500 | — | — |
| 2004-07-08 | $10.85 | $14.73 | 219,800 | — | — |
| 2004-07-07 | $11.13 | $15.11 | 135,600 | — | — |
| 2004-07-06 | $11.39 | $15.46 | 196,000 | — | — |
| 2004-07-02 | $11.59 | $15.73 | 108,800 | — | — |
| 2004-07-01 | $11.68 | $15.85 | 191,400 | — | — |
| 2004-06-30 | $12.06 | $16.37 | 189,300 | — | — |
| 2004-06-29 | $11.90 | $16.15 | 186,000 | — | — |
| 2004-06-28 | $11.58 | $15.72 | 230,800 | — | — |
| 2004-06-25 | $11.90 | $16.15 | 255,400 | — | — |
| 2004-06-24 | $11.50 | $15.61 | 597,800 | — | — |
| 2004-06-23 | $11.43 | $15.51 | 135,200 | — | — |
| 2004-06-22 | $11.32 | $15.32 | 140,700 | — | — |
| 2004-06-21 | $11.07 | $14.98 | 100,900 | — | — |
| 2004-06-18 | $11.14 | $15.08 | 176,400 | — | — |
| 2004-06-17 | $11.20 | $15.16 | 232,000 | — | — |
| 2004-06-16 | $11.28 | $15.27 | 240,400 | — | — |
| 2004-06-15 | $11.33 | $15.34 | 337,000 | — | — |
| 2004-06-14 | $10.99 | $14.88 | 261,200 | — | — |
| 2004-06-10 | $11.31 | $15.31 | 295,300 | — | — |
| 2004-06-09 | $11.04 | $14.94 | 140,600 | — | — |
| 2004-06-08 | $11.19 | $15.15 | 167,800 | — | — |
| 2004-06-07 | $11.23 | $15.20 | 160,400 | — | — |
| 2004-06-04 | $10.76 | $14.56 | 166,800 | — | — |
| 2004-06-03 | $10.55 | $14.28 | 205,600 | — | — |
| 2004-06-02 | $10.89 | $14.74 | 267,800 | — | — |
| 2004-06-01 | $11.05 | $14.96 | 212,600 | — | — |
| 2004-05-28 | $10.90 | $14.75 | 166,500 | — | — |
| 2004-05-27 | $10.90 | $14.75 | 276,900 | — | — |
| 2004-05-26 | $10.92 | $14.78 | 318,100 | — | — |
| 2004-05-25 | $10.99 | $14.88 | 291,100 | — | — |
| 2004-05-24 | $10.53 | $14.25 | 535,200 | — | — |
| 2004-05-21 | $10.29 | $13.93 | 143,700 | — | — |
| 2004-05-20 | $10.22 | $13.83 | 178,800 | — | — |
| 2004-05-19 | $10.22 | $13.83 | 276,000 | — | — |
| 2004-05-18 | $10.22 | $13.83 | 108,100 | — | — |
| 2004-05-17 | $10.23 | $13.85 | 187,900 | — | — |
| 2004-05-14 | $10.35 | $14.01 | 241,400 | — | — |
| 2004-05-13 | $10.61 | $14.36 | 254,500 | — | — |
| 2004-05-12 | $11.03 | $14.93 | 319,900 | — | — |
| 2004-05-11 | $10.92 | $14.78 | 285,200 | — | — |
| 2004-05-10 | $10.81 | $14.63 | 326,000 | — | — |
| 2004-05-07 | $10.90 | $14.75 | 652,100 | — | — |
| 2004-05-06 | $11.19 | $15.15 | 1,226,000 | — | — |
| 2004-05-05 | $11.01 | $14.90 | 1,589,400 | — | — |
| 2004-05-04 | $12.65 | $17.12 | 332,900 | — | — |
| 2004-05-03 | $12.76 | $17.27 | 197,300 | — | — |
| 2004-04-30 | $13.05 | $17.66 | 159,300 | — | — |
| 2004-04-29 | $13.34 | $18.06 | 104,500 | — | — |
| 2004-04-28 | $13.86 | $18.76 | 100,600 | — | — |
| 2004-04-27 | $14.18 | $19.19 | 147,000 | — | — |
| 2004-04-26 | $14.34 | $19.41 | 145,500 | — | — |
| 2004-04-23 | $14.68 | $19.87 | 127,400 | — | — |
| 2004-04-22 | $14.18 | $19.19 | 99,900 | — | — |
| 2004-04-21 | $14.14 | $19.14 | 137,600 | — | — |
| 2004-04-20 | $13.48 | $18.25 | 97,800 | — | — |
| 2004-04-19 | $14.05 | $19.02 | 80,500 | — | — |
| 2004-04-16 | $13.84 | $18.73 | 113,700 | — | — |
| 2004-04-15 | $13.97 | $18.91 | 156,800 | — | — |
| 2004-04-14 | $13.49 | $18.26 | 73,300 | — | — |
| 2004-04-13 | $13.65 | $18.48 | 92,200 | — | — |
| 2004-04-12 | $14.20 | $19.22 | 113,200 | — | — |
| 2004-04-08 | $14.00 | $18.95 | 73,300 | — | — |
| 2004-04-07 | $14.01 | $18.96 | 90,300 | — | — |
| 2004-04-06 | $14.05 | $19.02 | 99,500 | — | — |
| 2004-04-05 | $14.14 | $19.14 | 120,700 | — | — |
| 2004-04-02 | $13.88 | $18.79 | 82,800 | — | — |
| 2004-04-01 | $13.57 | $18.37 | 116,900 | — | — |
| 2004-03-31 | $13.04 | $17.65 | 84,200 | — | — |
| 2004-03-30 | $13.59 | $18.40 | 109,100 | — | — |
| 2004-03-29 | $13.21 | $17.88 | 136,400 | — | — |
| 2004-03-26 | $12.97 | $17.56 | 88,100 | — | — |
| 2004-03-25 | $12.75 | $17.26 | 185,600 | — | — |
| 2004-03-24 | $12.34 | $16.70 | 170,600 | — | — |
| 2004-03-23 | $12.26 | $16.55 | 222,100 | — | — |
| 2004-03-22 | $12.63 | $17.05 | 173,700 | — | — |
| 2004-03-19 | $13.06 | $17.63 | 104,300 | — | — |
| 2004-03-18 | $13.58 | $18.34 | 82,000 | — | — |
| 2004-03-17 | $13.50 | $18.23 | 99,700 | — | — |
| 2004-03-16 | $13.73 | $18.54 | 134,700 | — | — |
| 2004-03-15 | $13.48 | $18.20 | 188,900 | — | — |
| 2004-03-12 | $13.99 | $18.89 | 77,300 | — | — |
| 2004-03-11 | $13.71 | $18.51 | 98,600 | — | — |
| 2004-03-10 | $13.70 | $18.50 | 145,800 | — | — |
| 2004-03-09 | $13.70 | $18.50 | 183,400 | — | — |
| 2004-03-08 | $13.95 | $18.84 | 188,000 | — | — |
| 2004-03-05 | $14.25 | $19.24 | 83,800 | — | — |
| 2004-03-04 | $14.38 | $19.42 | 126,500 | — | — |
| 2004-03-03 | $14.35 | $19.38 | 153,800 | — | — |
| 2004-03-02 | $14.50 | $19.58 | 146,300 | — | — |
| 2004-03-01 | $14.64 | $19.77 | 104,700 | — | — |
| 2004-02-27 | $14.33 | $19.35 | 263,000 | — | — |
| 2004-02-26 | $14.09 | $19.03 | 106,000 | — | — |
| 2004-02-25 | $13.80 | $18.63 | 115,200 | — | — |
| 2004-02-24 | $13.21 | $17.84 | 128,600 | — | — |
| 2004-02-23 | $13.15 | $17.76 | 209,100 | — | — |
| 2004-02-20 | $13.66 | $18.45 | 149,200 | — | — |
| 2004-02-19 | $14.07 | $19.00 | 77,500 | — | — |
| 2004-02-18 | $14.64 | $19.77 | 127,300 | — | — |
| 2004-02-17 | $14.65 | $19.78 | 115,300 | — | — |
| 2004-02-13 | $14.25 | $19.24 | 338,200 | — | — |
| 2004-02-12 | $14.85 | $20.05 | 120,500 | — | — |
| 2004-02-11 | $15.00 | $20.25 | 103,200 | — | — |
| 2004-02-10 | $15.10 | $20.39 | 239,800 | — | — |
| 2004-02-09 | $14.58 | $19.69 | 339,500 | — | — |
| 2004-02-06 | $14.70 | $19.85 | 220,100 | — | — |
| 2004-02-05 | $13.24 | $17.88 | 105,500 | — | — |
| 2004-02-04 | $13.00 | $17.55 | 278,400 | — | — |
| 2004-02-03 | $13.80 | $18.63 | 134,500 | — | — |
| 2004-02-02 | $14.04 | $18.96 | 131,800 | — | — |
| 2004-01-30 | $13.83 | $18.67 | 183,500 | — | — |
| 2004-01-29 | $14.16 | $19.12 | 230,300 | — | — |
| 2004-01-28 | $14.25 | $19.24 | 165,800 | — | — |
| 2004-01-27 | $14.52 | $19.61 | 641,200 | — | — |
| 2004-01-26 | $15.73 | $21.24 | 128,100 | — | — |
| 2004-01-23 | $15.70 | $21.20 | 177,900 | — | — |
| 2004-01-22 | $15.06 | $20.34 | 166,500 | — | — |
| 2004-01-21 | $15.75 | $21.27 | 203,100 | — | — |
| 2004-01-20 | $15.72 | $21.23 | 165,800 | — | — |
| 2004-01-16 | $15.34 | $20.71 | 128,100 | — | — |
| 2004-01-15 | $14.96 | $20.20 | 94,700 | — | — |
| 2004-01-14 | $15.00 | $20.25 | 165,100 | — | — |
| 2004-01-13 | $14.70 | $19.85 | 200,400 | — | — |
| 2004-01-12 | $14.60 | $19.71 | 240,900 | — | — |
| 2004-01-09 | $13.61 | $18.38 | 201,700 | — | — |
| 2004-01-08 | $14.08 | $19.01 | 183,200 | — | — |
| 2004-01-07 | $14.38 | $19.42 | 284,700 | — | — |
| 2004-01-06 | $13.45 | $18.16 | 488,200 | — | — |
| 2004-01-05 | $12.35 | $16.68 | 126,700 | — | — |
| 2004-01-02 | $11.89 | $16.06 | 72,200 | — | — |