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
- 1995-01-25 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 | $15.49 | $18.34 | 296,200 | — | — |
| 2004-12-30 | $15.01 | $17.77 | 72,000 | — | — |
| 2004-12-29 | $14.25 | $16.87 | 59,800 | — | — |
| 2004-12-28 | $13.84 | $16.31 | 27,200 | — | — |
| 2004-12-27 | $13.80 | $16.27 | 11,800 | — | — |
| 2004-12-23 | $13.81 | $16.28 | 6,600 | — | — |
| 2004-12-22 | $13.86 | $16.34 | 39,200 | — | — |
| 2004-12-21 | $13.86 | $16.34 | 25,600 | — | — |
| 2004-12-20 | $13.94 | $16.44 | 13,200 | — | — |
| 2004-12-17 | $13.75 | $16.21 | 22,800 | — | — |
| 2004-12-16 | $13.76 | $16.22 | 12,000 | — | — |
| 2004-12-15 | $13.75 | $16.21 | 20,800 | — | — |
| 2004-12-14 | $13.76 | $16.22 | 23,400 | — | — |
| 2004-12-13 | $13.74 | $16.20 | 29,000 | — | — |
| 2004-12-10 | $13.64 | $16.08 | 19,800 | — | — |
| 2004-12-09 | $13.49 | $15.90 | 20,400 | — | — |
| 2004-12-08 | $13.46 | $15.87 | 23,600 | — | — |
| 2004-12-07 | $13.42 | $15.82 | 21,400 | — | — |
| 2004-12-06 | $13.69 | $16.14 | 43,800 | — | — |
| 2004-12-03 | $13.25 | $15.62 | 35,400 | — | — |
| 2004-12-02 | $13.39 | $15.79 | 23,000 | — | — |
| 2004-12-01 | $13.55 | $15.98 | 35,000 | — | — |
| 2004-11-30 | $13.64 | $16.08 | 51,600 | — | — |
| 2004-11-29 | $14.00 | $16.50 | 88,000 | — | — |
| 2004-11-26 | $14.15 | $16.68 | 89,400 | — | — |
| 2004-11-24 | $13.32 | $15.70 | 231,200 | — | — |
| 2004-11-23 | $12.70 | $14.97 | 49,600 | — | — |
| 2004-11-22 | $13.02 | $15.35 | 100,200 | — | — |
| 2004-11-19 | $13.26 | $15.63 | 29,400 | — | — |
| 2004-11-18 | $13.25 | $15.62 | 50,000 | — | — |
| 2004-11-17 | $13.25 | $15.62 | 56,400 | — | — |
| 2004-11-16 | $13.33 | $15.71 | 261,600 | — | — |
| 2004-11-15 | $12.38 | $14.59 | 39,800 | — | — |
| 2004-11-12 | $12.23 | $14.41 | 23,600 | — | — |
| 2004-11-11 | $11.89 | $14.02 | 34,600 | — | — |
| 2004-11-10 | $12.24 | $14.43 | 12,000 | — | — |
| 2004-11-09 | $11.95 | $14.09 | 52,200 | — | — |
| 2004-11-08 | $12.36 | $14.57 | 26,800 | — | — |
| 2004-11-05 | $12.31 | $14.51 | 41,600 | — | — |
| 2004-11-04 | $12.32 | $14.53 | 18,600 | — | — |
| 2004-11-03 | $11.95 | $14.08 | 21,800 | — | — |
| 2004-11-02 | $11.97 | $14.11 | 88,400 | — | — |
| 2004-11-01 | $10.83 | $12.77 | 55,800 | — | — |
| 2004-10-29 | $10.90 | $12.85 | 27,200 | — | — |
| 2004-10-28 | $10.93 | $12.88 | 15,600 | — | — |
| 2004-10-27 | $10.98 | $12.94 | 51,600 | — | — |
| 2004-10-26 | $11.08 | $13.06 | 38,200 | — | — |
| 2004-10-25 | $11.15 | $13.15 | 13,600 | — | — |
| 2004-10-22 | $11.17 | $13.17 | 19,800 | — | — |
| 2004-10-21 | $10.81 | $12.75 | 49,200 | — | — |
| 2004-10-20 | $10.76 | $12.68 | 63,400 | — | — |
| 2004-10-19 | $11.36 | $13.39 | 35,200 | — | — |
| 2004-10-18 | $11.63 | $13.71 | 43,000 | — | — |
| 2004-10-15 | $11.90 | $14.02 | 22,600 | — | — |
| 2004-10-14 | $12.01 | $14.15 | 26,800 | — | — |
| 2004-10-13 | $12.35 | $14.56 | 32,600 | — | — |
| 2004-10-12 | $12.18 | $14.35 | 35,600 | — | — |
| 2004-10-11 | $12.23 | $14.35 | 15,000 | — | — |
| 2004-10-08 | $12.23 | $14.35 | 32,400 | — | — |
| 2004-10-07 | $12.20 | $14.32 | 35,200 | — | — |
| 2004-10-06 | $12.32 | $14.46 | 18,400 | — | — |
| 2004-10-05 | $12.25 | $14.37 | 14,400 | — | — |
| 2004-10-04 | $12.23 | $14.35 | 52,600 | — | — |
| 2004-10-01 | $11.98 | $14.05 | 47,200 | — | — |
| 2004-09-30 | $11.83 | $13.88 | 37,000 | — | — |
| 2004-09-29 | $11.81 | $13.86 | 52,800 | — | — |
| 2004-09-28 | $11.72 | $13.75 | 25,200 | — | — |
| 2004-09-27 | $11.08 | $13.00 | 26,200 | — | — |
| 2004-09-24 | $11.05 | $12.97 | 26,200 | — | — |
| 2004-09-23 | $11.06 | $12.97 | 31,200 | — | — |
| 2004-09-22 | $11.46 | $13.44 | 139,200 | — | — |
| 2004-09-21 | $11.11 | $13.04 | 197,600 | — | — |
| 2004-09-20 | $10.55 | $12.38 | 191,000 | — | — |
| 2004-09-17 | $10.14 | $11.90 | 504,600 | — | — |
| 2004-09-16 | $10.90 | $12.79 | 63,000 | — | — |
| 2004-09-15 | $10.98 | $12.88 | 173,200 | — | — |
| 2004-09-14 | $10.75 | $12.62 | 111,000 | — | — |
| 2004-09-13 | $11.00 | $12.91 | 231,800 | — | — |
| 2004-09-10 | $11.67 | $13.69 | 9,200 | — | — |
| 2004-09-09 | $11.93 | $13.99 | 19,200 | — | — |
| 2004-09-08 | $11.93 | $13.99 | 17,200 | — | — |
| 2004-09-07 | $11.92 | $13.99 | 10,600 | — | — |
| 2004-09-03 | $11.94 | $14.01 | 16,400 | — | — |
| 2004-09-02 | $12.30 | $14.43 | 5,800 | — | — |
| 2004-09-01 | $12.26 | $14.38 | 13,400 | — | — |
| 2004-08-31 | $12.06 | $14.15 | 18,600 | — | — |
| 2004-08-30 | $11.75 | $13.79 | 14,000 | — | — |
| 2004-08-27 | $11.59 | $13.59 | 20,000 | — | — |
| 2004-08-26 | $11.68 | $13.70 | 22,800 | — | — |
| 2004-08-25 | $11.56 | $13.56 | 68,200 | — | — |
| 2004-08-24 | $11.87 | $13.92 | 46,000 | — | — |
| 2004-08-23 | $11.83 | $13.88 | 19,000 | — | — |
| 2004-08-20 | $11.90 | $13.96 | 39,400 | — | — |
| 2004-08-19 | $12.37 | $14.52 | 23,400 | — | — |
| 2004-08-18 | $12.30 | $14.43 | 21,800 | — | — |
| 2004-08-17 | $12.35 | $14.49 | 16,200 | — | — |
| 2004-08-16 | $12.09 | $14.19 | 45,800 | — | — |
| 2004-08-13 | $11.65 | $13.67 | 22,600 | — | — |
| 2004-08-12 | $11.63 | $13.64 | 19,200 | — | — |
| 2004-08-11 | $11.43 | $13.41 | 19,000 | — | — |
| 2004-08-10 | $11.06 | $12.97 | 14,800 | — | — |
| 2004-08-09 | $11.11 | $13.03 | 19,200 | — | — |
| 2004-08-06 | $11.11 | $13.04 | 61,200 | — | — |
| 2004-08-05 | $11.74 | $13.77 | 31,600 | — | — |
| 2004-08-04 | $11.94 | $14.01 | 26,400 | — | — |
| 2004-08-03 | $11.83 | $13.88 | 33,200 | — | — |
| 2004-08-02 | $11.41 | $13.39 | 35,400 | — | — |
| 2004-07-30 | $11.76 | $13.79 | 31,800 | — | — |
| 2004-07-29 | $11.75 | $13.79 | 71,800 | — | — |
| 2004-07-28 | $11.12 | $13.04 | 41,200 | — | — |
| 2004-07-27 | $10.60 | $12.44 | 64,000 | — | — |
| 2004-07-26 | $10.72 | $12.57 | 54,000 | — | — |
| 2004-07-23 | $10.81 | $12.69 | 89,600 | — | — |
| 2004-07-22 | $10.89 | $12.77 | 76,800 | — | — |
| 2004-07-21 | $11.33 | $13.30 | 20,600 | — | — |
| 2004-07-20 | $11.18 | $13.11 | 69,000 | — | — |
| 2004-07-19 | $11.23 | $13.17 | 131,600 | — | — |
| 2004-07-16 | $11.65 | $13.67 | 194,000 | — | — |
| 2004-07-15 | $12.50 | $14.67 | 33,600 | — | — |
| 2004-07-14 | $12.45 | $14.61 | 43,400 | — | — |
| 2004-07-13 | $12.50 | $14.67 | 61,000 | — | — |
| 2004-07-12 | $12.49 | $14.66 | 44,200 | — | — |
| 2004-07-09 | $12.66 | $14.85 | 46,200 | — | — |
| 2004-07-08 | $12.68 | $14.87 | 35,800 | — | — |
| 2004-07-07 | $12.98 | $15.23 | 112,000 | — | — |
| 2004-07-06 | $13.00 | $15.25 | 47,400 | — | — |
| 2004-07-02 | $13.01 | $15.26 | 97,800 | — | — |
| 2004-07-01 | $13.23 | $15.53 | 88,800 | — | — |
| 2004-06-30 | $13.01 | $15.27 | 77,400 | — | — |
| 2004-06-29 | $13.25 | $15.55 | 161,000 | — | — |
| 2004-06-28 | $13.66 | $16.02 | 124,800 | — | — |
| 2004-06-25 | $14.88 | $17.39 | 60,800 | — | — |
| 2004-06-24 | $14.50 | $16.95 | 102,800 | — | — |
| 2004-06-23 | $14.34 | $16.76 | 191,200 | — | — |
| 2004-06-22 | $14.52 | $16.97 | 341,200 | — | — |
| 2004-06-21 | $13.30 | $15.55 | 339,600 | — | — |
| 2004-06-18 | $12.08 | $14.12 | 14,000 | — | — |
| 2004-06-17 | $11.85 | $13.85 | 47,400 | — | — |
| 2004-06-16 | $12.07 | $14.11 | 120,200 | — | — |
| 2004-06-15 | $12.44 | $14.54 | 89,000 | — | — |
| 2004-06-14 | $12.40 | $14.50 | 26,800 | — | — |
| 2004-06-10 | $12.39 | $14.48 | 35,200 | — | — |
| 2004-06-09 | $12.39 | $14.48 | 94,600 | — | — |
| 2004-06-08 | $12.35 | $14.43 | 25,200 | — | — |
| 2004-06-07 | $12.54 | $14.65 | 35,400 | — | — |
| 2004-06-04 | $12.28 | $14.35 | 43,200 | — | — |
| 2004-06-03 | $12.38 | $14.47 | 76,200 | — | — |
| 2004-06-02 | $12.15 | $14.20 | 174,000 | — | — |
| 2004-06-01 | $12.15 | $14.20 | 174,600 | — | — |
| 2004-05-28 | $12.00 | $14.03 | 234,000 | — | — |
| 2004-05-27 | $11.38 | $13.30 | 43,200 | — | — |
| 2004-05-26 | $11.35 | $13.27 | 153,000 | — | — |
| 2004-05-25 | $10.49 | $12.26 | 31,600 | — | — |
| 2004-05-24 | $10.08 | $11.78 | 6,000 | — | — |
| 2004-05-21 | $10.12 | $11.83 | 7,000 | — | — |
| 2004-05-20 | $10.15 | $11.86 | 4,000 | — | — |
| 2004-05-19 | $10.25 | $11.98 | 14,200 | — | — |
| 2004-05-18 | $10.24 | $11.97 | 13,000 | — | — |
| 2004-05-17 | $9.90 | $11.57 | 4,000 | — | — |
| 2004-05-14 | $10.00 | $11.68 | 8,000 | — | — |
| 2004-05-13 | $10.18 | $11.90 | 19,400 | — | — |
| 2004-05-12 | $9.92 | $11.60 | 16,400 | — | — |
| 2004-05-11 | $9.84 | $11.50 | 16,600 | — | — |
| 2004-05-10 | $9.68 | $11.32 | 21,800 | — | — |
| 2004-05-07 | $10.17 | $11.89 | 19,800 | — | — |
| 2004-05-06 | $10.17 | $11.88 | 18,000 | — | — |
| 2004-05-05 | $10.14 | $11.85 | 12,200 | — | — |
| 2004-05-04 | $10.24 | $11.97 | 7,600 | — | — |
| 2004-05-03 | $10.20 | $11.92 | 17,800 | — | — |
| 2004-04-30 | $10.15 | $11.86 | 14,800 | — | — |
| 2004-04-29 | $10.00 | $11.69 | 15,600 | — | — |
| 2004-04-28 | $10.23 | $11.96 | 16,200 | — | — |
| 2004-04-27 | $10.46 | $12.23 | 12,800 | — | — |
| 2004-04-26 | $10.36 | $12.11 | 5,600 | — | — |
| 2004-04-23 | $10.38 | $12.13 | 7,600 | — | — |
| 2004-04-22 | $10.31 | $12.05 | 8,400 | — | — |
| 2004-04-21 | $10.27 | $12.00 | 13,400 | — | — |
| 2004-04-20 | $10.40 | $12.16 | 17,000 | — | — |
| 2004-04-19 | $10.36 | $12.10 | 20,400 | — | — |
| 2004-04-16 | $10.08 | $11.78 | 8,200 | — | — |
| 2004-04-15 | $9.99 | $11.68 | 22,600 | — | — |
| 2004-04-14 | $9.43 | $11.02 | 23,400 | — | — |
| 2004-04-13 | $9.65 | $11.28 | 22,400 | — | — |
| 2004-04-12 | $9.90 | $11.57 | 13,400 | — | — |
| 2004-04-08 | $9.85 | $11.51 | 9,200 | — | — |
| 2004-04-07 | $9.85 | $11.51 | 6,400 | — | — |
| 2004-04-06 | $9.82 | $11.48 | 16,200 | — | — |
| 2004-04-05 | $9.75 | $11.39 | 16,400 | — | — |
| 2004-04-02 | $9.48 | $11.08 | 5,600 | — | — |
| 2004-04-01 | $9.50 | $11.11 | 27,400 | — | — |
| 2004-03-31 | $9.43 | $11.02 | 14,800 | — | — |
| 2004-03-30 | $9.08 | $10.61 | 17,600 | — | — |
| 2004-03-29 | $9.39 | $10.97 | 21,000 | — | — |
| 2004-03-26 | $9.23 | $10.72 | 4,000 | — | — |
| 2004-03-25 | $9.13 | $10.61 | 19,200 | — | — |
| 2004-03-24 | $9.11 | $10.58 | 32,600 | — | — |
| 2004-03-23 | $9.18 | $10.66 | 51,000 | — | — |
| 2004-03-22 | $8.75 | $10.16 | 142,600 | — | — |
| 2004-03-19 | $9.58 | $11.12 | 15,800 | — | — |
| 2004-03-18 | $9.63 | $11.18 | 17,400 | — | — |
| 2004-03-17 | $9.58 | $11.12 | 18,800 | — | — |
| 2004-03-16 | $9.63 | $11.18 | 9,200 | — | — |
| 2004-03-15 | $9.57 | $11.11 | 19,000 | — | — |
| 2004-03-12 | $9.75 | $11.32 | 17,200 | — | — |
| 2004-03-11 | $9.79 | $11.37 | 10,000 | — | — |
| 2004-03-10 | $9.86 | $11.45 | 32,800 | — | — |
| 2004-03-09 | $10.27 | $11.92 | 14,600 | — | — |
| 2004-03-08 | $10.38 | $12.05 | 47,400 | — | — |
| 2004-03-05 | $10.46 | $12.15 | 10,200 | — | — |
| 2004-03-04 | $10.55 | $12.26 | 14,000 | — | — |
| 2004-03-03 | $10.10 | $11.73 | 9,600 | — | — |
| 2004-03-02 | $9.99 | $11.61 | 9,000 | — | — |
| 2004-03-01 | $10.00 | $11.62 | 18,200 | — | — |
| 2004-02-27 | $10.13 | $11.76 | 17,000 | — | — |
| 2004-02-26 | $10.00 | $11.61 | 20,200 | — | — |
| 2004-02-25 | $9.86 | $11.45 | 14,000 | — | — |
| 2004-02-24 | $9.91 | $11.51 | 18,000 | — | — |
| 2004-02-23 | $10.05 | $11.67 | 23,000 | — | — |
| 2004-02-20 | $10.13 | $11.76 | 16,600 | — | — |
| 2004-02-19 | $10.02 | $11.64 | 34,000 | — | — |
| 2004-02-18 | $10.10 | $11.73 | 102,600 | — | — |
| 2004-02-17 | $10.35 | $12.02 | 19,600 | — | — |
| 2004-02-13 | $10.26 | $11.91 | 20,200 | — | — |
| 2004-02-12 | $9.89 | $11.48 | 5,200 | — | — |
| 2004-02-11 | $9.85 | $11.44 | 12,400 | — | — |
| 2004-02-10 | $9.65 | $11.21 | 20,200 | — | — |
| 2004-02-09 | $9.58 | $11.12 | 15,600 | — | — |
| 2004-02-06 | $9.61 | $11.16 | 11,200 | — | — |
| 2004-02-05 | $9.75 | $11.33 | 14,200 | — | — |
| 2004-02-04 | $9.83 | $11.41 | 17,800 | — | — |
| 2004-02-03 | $10.06 | $11.68 | 6,400 | — | — |
| 2004-02-02 | $10.10 | $11.73 | 4,400 | — | — |
| 2004-01-30 | $10.04 | $11.66 | 19,000 | — | — |
| 2004-01-29 | $10.10 | $11.73 | 12,200 | — | — |
| 2004-01-28 | $10.11 | $11.74 | 9,800 | — | — |
| 2004-01-27 | $10.05 | $11.67 | 10,400 | — | — |
| 2004-01-26 | $10.11 | $11.74 | 25,600 | — | — |
| 2004-01-23 | $10.10 | $11.73 | 16,200 | — | — |
| 2004-01-22 | $10.03 | $11.65 | 13,800 | — | — |
| 2004-01-21 | $9.87 | $11.46 | 15,600 | — | — |
| 2004-01-20 | $10.00 | $11.62 | 11,600 | — | — |
| 2004-01-16 | $10.04 | $11.66 | 7,000 | — | — |
| 2004-01-15 | $10.09 | $11.72 | 10,800 | — | — |
| 2004-01-14 | $10.06 | $11.68 | 45,600 | — | — |
| 2004-01-13 | $10.08 | $11.70 | 41,400 | — | — |
| 2004-01-12 | $9.59 | $11.13 | 25,000 | — | — |
| 2004-01-09 | $9.68 | $11.24 | 20,400 | — | — |
| 2004-01-08 | $9.75 | $11.32 | 42,800 | — | — |
| 2004-01-07 | $9.68 | $11.24 | 27,800 | — | — |
| 2004-01-06 | $9.69 | $11.25 | 26,200 | — | — |
| 2004-01-05 | $9.58 | $11.12 | 23,600 | — | — |
| 2004-01-02 | $9.73 | $11.30 | 29,200 | — | — |