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
- 1994-02-10 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 | $12.45 | $12.44 | 161,200 | — | — |
| 2004-12-30 | $12.62 | $12.61 | 103,000 | — | — |
| 2004-12-29 | $12.64 | $12.64 | 117,200 | — | — |
| 2004-12-28 | $12.47 | $12.47 | 132,800 | — | — |
| 2004-12-27 | $12.40 | $12.40 | 110,200 | — | — |
| 2004-12-23 | $12.57 | $12.57 | 134,200 | — | — |
| 2004-12-22 | $12.62 | $12.62 | 71,400 | — | — |
| 2004-12-21 | $12.63 | $12.63 | 109,600 | — | — |
| 2004-12-20 | $12.46 | $12.45 | 145,400 | — | — |
| 2004-12-17 | $12.69 | $12.69 | 244,000 | — | — |
| 2004-12-16 | $12.53 | $12.52 | 157,800 | — | — |
| 2004-12-15 | $12.61 | $12.61 | 92,200 | — | — |
| 2004-12-14 | $12.70 | $12.70 | 108,800 | — | — |
| 2004-12-13 | $12.68 | $12.67 | 105,400 | — | — |
| 2004-12-10 | $12.60 | $12.60 | 106,400 | — | — |
| 2004-12-09 | $12.60 | $12.59 | 110,000 | — | — |
| 2004-12-08 | $12.69 | $12.68 | 99,400 | — | — |
| 2004-12-07 | $12.50 | $12.50 | 114,200 | — | — |
| 2004-12-06 | $12.97 | $12.97 | 109,400 | — | — |
| 2004-12-03 | $13.04 | $13.04 | 112,600 | — | — |
| 2004-12-02 | $13.17 | $13.17 | 110,200 | — | — |
| 2004-12-01 | $13.13 | $13.13 | 150,200 | — | — |
| 2004-11-30 | $12.96 | $12.96 | 175,400 | — | — |
| 2004-11-29 | $13.01 | $13.00 | 156,000 | — | — |
| 2004-11-26 | $12.66 | $12.65 | 64,400 | — | — |
| 2004-11-24 | $13.05 | $13.04 | 85,200 | — | — |
| 2004-11-23 | $12.88 | $12.88 | 107,800 | — | — |
| 2004-11-22 | $12.99 | $12.98 | 246,400 | — | — |
| 2004-11-19 | $12.63 | $12.62 | 225,200 | — | — |
| 2004-11-18 | $13.38 | $13.37 | 385,000 | — | — |
| 2004-11-17 | $14.31 | $14.31 | 541,000 | — | — |
| 2004-11-16 | $14.91 | $14.90 | 242,600 | — | — |
| 2004-11-15 | $14.78 | $14.77 | 235,200 | — | — |
| 2004-11-12 | $14.54 | $14.54 | 178,200 | — | — |
| 2004-11-11 | $14.33 | $14.33 | 320,600 | — | — |
| 2004-11-10 | $13.75 | $13.74 | 167,200 | — | — |
| 2004-11-09 | $13.50 | $13.49 | 166,800 | — | — |
| 2004-11-08 | $13.48 | $13.47 | 118,400 | — | — |
| 2004-11-05 | $13.44 | $13.43 | 325,400 | — | — |
| 2004-11-04 | $13.02 | $13.02 | 82,200 | — | — |
| 2004-11-03 | $12.81 | $12.80 | 119,000 | — | — |
| 2004-11-02 | $12.38 | $12.38 | 98,000 | — | — |
| 2004-11-01 | $12.65 | $12.65 | 148,400 | — | — |
| 2004-10-29 | $12.34 | $12.34 | 54,800 | — | — |
| 2004-10-28 | $12.28 | $12.27 | 85,200 | — | — |
| 2004-10-27 | $12.31 | $12.31 | 127,400 | — | — |
| 2004-10-26 | $12.18 | $12.18 | 127,600 | — | — |
| 2004-10-25 | $12.18 | $12.18 | 115,400 | — | — |
| 2004-10-22 | $12.18 | $12.17 | 103,400 | — | — |
| 2004-10-21 | $12.50 | $12.49 | 110,800 | — | — |
| 2004-10-20 | $12.36 | $12.35 | 252,400 | — | — |
| 2004-10-19 | $12.53 | $12.52 | 97,400 | — | — |
| 2004-10-18 | $12.32 | $12.31 | 54,000 | — | — |
| 2004-10-15 | $12.22 | $12.22 | 65,600 | — | — |
| 2004-10-14 | $12.14 | $12.13 | 71,800 | — | — |
| 2004-10-13 | $12.15 | $12.14 | 104,200 | — | — |
| 2004-10-12 | $12.21 | $12.21 | 115,400 | — | — |
| 2004-10-11 | $12.34 | $12.33 | 73,400 | — | — |
| 2004-10-08 | $12.32 | $12.32 | 166,400 | — | — |
| 2004-10-07 | $12.77 | $12.76 | 94,400 | — | — |
| 2004-10-06 | $12.97 | $12.97 | 91,400 | — | — |
| 2004-10-05 | $12.93 | $12.92 | 67,600 | — | — |
| 2004-10-04 | $13.05 | $13.05 | 147,200 | — | — |
| 2004-10-01 | $12.95 | $12.94 | 211,000 | — | — |
| 2004-09-30 | $12.23 | $12.22 | 85,400 | — | — |
| 2004-09-29 | $12.30 | $12.30 | 98,800 | — | — |
| 2004-09-28 | $12.12 | $12.11 | 43,000 | — | — |
| 2004-09-27 | $11.99 | $11.98 | 63,400 | — | — |
| 2004-09-24 | $12.10 | $12.10 | 47,200 | — | — |
| 2004-09-23 | $12.31 | $12.31 | 121,200 | — | — |
| 2004-09-22 | $12.09 | $12.08 | 80,200 | — | — |
| 2004-09-21 | $12.41 | $12.40 | 101,000 | — | — |
| 2004-09-20 | $12.13 | $12.13 | 35,600 | — | — |
| 2004-09-17 | $12.21 | $12.21 | 167,000 | — | — |
| 2004-09-16 | $12.20 | $12.20 | 92,800 | — | — |
| 2004-09-15 | $12.16 | $12.16 | 82,600 | — | — |
| 2004-09-14 | $12.49 | $12.48 | 48,600 | — | — |
| 2004-09-13 | $12.44 | $12.43 | 78,200 | — | — |
| 2004-09-10 | $12.40 | $12.39 | 53,000 | — | — |
| 2004-09-09 | $12.44 | $12.44 | 116,200 | — | — |
| 2004-09-08 | $12.20 | $12.20 | 80,800 | — | — |
| 2004-09-07 | $12.39 | $12.38 | 96,800 | — | — |
| 2004-09-03 | $12.09 | $12.09 | 54,600 | — | — |
| 2004-09-02 | $12.09 | $12.08 | 83,800 | — | — |
| 2004-09-01 | $11.92 | $11.91 | 187,000 | — | — |
| 2004-08-31 | $11.67 | $11.67 | 69,600 | — | — |
| 2004-08-30 | $11.67 | $11.67 | 82,000 | — | — |
| 2004-08-27 | $11.83 | $11.83 | 66,000 | — | — |
| 2004-08-26 | $11.82 | $11.81 | 142,400 | — | — |
| 2004-08-25 | $11.65 | $11.65 | 117,800 | — | — |
| 2004-08-24 | $11.76 | $11.76 | 144,800 | — | — |
| 2004-08-23 | $11.72 | $11.72 | 189,400 | — | — |
| 2004-08-20 | $11.72 | $11.72 | 259,400 | — | — |
| 2004-08-19 | $11.57 | $11.57 | 185,800 | — | — |
| 2004-08-18 | $11.67 | $11.67 | 506,600 | — | — |
| 2004-08-17 | $11.23 | $11.22 | 224,000 | — | — |
| 2004-08-16 | $11.26 | $11.25 | 265,800 | — | — |
| 2004-08-13 | $11.36 | $11.36 | 210,800 | — | — |
| 2004-08-12 | $11.60 | $11.59 | 114,000 | — | — |
| 2004-08-11 | $12.22 | $12.22 | 163,400 | — | — |
| 2004-08-10 | $11.83 | $11.82 | 116,600 | — | — |
| 2004-08-09 | $11.65 | $11.65 | 154,600 | — | — |
| 2004-08-06 | $11.85 | $11.84 | 251,800 | — | — |
| 2004-08-05 | $12.79 | $12.78 | 108,600 | — | — |
| 2004-08-04 | $12.91 | $12.90 | 80,400 | — | — |
| 2004-08-03 | $13.08 | $13.07 | 128,600 | — | — |
| 2004-08-02 | $13.16 | $13.15 | 171,200 | — | — |
| 2004-07-30 | $12.95 | $12.95 | 87,800 | — | — |
| 2004-07-29 | $12.76 | $12.76 | 168,200 | — | — |
| 2004-07-28 | $12.64 | $12.63 | 394,800 | — | — |
| 2004-07-27 | $12.42 | $12.41 | 117,000 | — | — |
| 2004-07-26 | $12.08 | $12.08 | 119,200 | — | — |
| 2004-07-23 | $12.03 | $12.03 | 173,600 | — | — |
| 2004-07-22 | $12.06 | $12.06 | 111,000 | — | — |
| 2004-07-21 | $12.15 | $12.14 | 156,600 | — | — |
| 2004-07-20 | $12.24 | $12.24 | 90,600 | — | — |
| 2004-07-19 | $12.09 | $12.09 | 106,800 | — | — |
| 2004-07-16 | $12.17 | $12.16 | 212,600 | — | — |
| 2004-07-15 | $12.09 | $12.08 | 156,400 | — | — |
| 2004-07-14 | $12.03 | $12.02 | 240,000 | — | — |
| 2004-07-13 | $12.33 | $12.33 | 115,800 | — | — |
| 2004-07-12 | $12.38 | $12.37 | 205,000 | — | — |
| 2004-07-09 | $12.41 | $12.40 | 47,000 | — | — |
| 2004-07-08 | $12.34 | $12.33 | 256,800 | — | — |
| 2004-07-07 | $12.39 | $12.38 | 214,600 | — | — |
| 2004-07-06 | $12.45 | $12.44 | 171,400 | — | — |
| 2004-07-02 | $12.29 | $12.29 | 96,800 | — | — |
| 2004-07-01 | $12.23 | $12.22 | 224,400 | — | — |
| 2004-06-30 | $12.48 | $12.47 | 192,000 | — | — |
| 2004-06-29 | $12.26 | $12.25 | 199,800 | — | — |
| 2004-06-28 | $11.86 | $11.85 | 166,000 | — | — |
| 2004-06-25 | $12.00 | $11.99 | 252,000 | — | — |
| 2004-06-24 | $11.88 | $11.87 | 159,600 | — | — |
| 2004-06-23 | $11.78 | $11.77 | 159,600 | — | — |
| 2004-06-22 | $11.73 | $11.73 | 119,200 | — | — |
| 2004-06-21 | $11.79 | $11.79 | 90,000 | — | — |
| 2004-06-18 | $11.54 | $11.53 | 230,600 | — | — |
| 2004-06-17 | $11.93 | $11.93 | 188,600 | — | — |
| 2004-06-16 | $12.04 | $12.03 | 151,200 | — | — |
| 2004-06-15 | $11.68 | $11.67 | 167,000 | — | — |
| 2004-06-14 | $11.62 | $11.61 | 138,800 | — | — |
| 2004-06-10 | $11.83 | $11.83 | 133,600 | — | — |
| 2004-06-09 | $11.73 | $11.73 | 115,000 | — | — |
| 2004-06-08 | $12.00 | $11.99 | 266,000 | — | — |
| 2004-06-07 | $11.70 | $11.69 | 145,600 | — | — |
| 2004-06-04 | $11.60 | $11.60 | 141,400 | — | — |
| 2004-06-03 | $11.79 | $11.78 | 159,600 | — | — |
| 2004-06-02 | $11.81 | $11.80 | 187,600 | — | — |
| 2004-06-01 | $11.84 | $11.83 | 257,600 | — | — |
| 2004-05-28 | $11.70 | $11.69 | 306,800 | — | — |
| 2004-05-27 | $11.85 | $11.84 | 404,800 | — | — |
| 2004-05-26 | $11.30 | $11.30 | 1,021,800 | — | — |
| 2004-05-25 | $11.95 | $11.95 | 266,000 | — | — |
| 2004-05-24 | $11.13 | $11.13 | 95,600 | — | — |
| 2004-05-21 | $11.08 | $11.08 | 98,000 | — | — |
| 2004-05-20 | $11.00 | $11.00 | 142,200 | — | — |
| 2004-05-19 | $11.05 | $11.05 | 324,200 | — | — |
| 2004-05-18 | $10.75 | $10.75 | 149,400 | — | — |
| 2004-05-17 | $10.56 | $10.55 | 205,800 | — | — |
| 2004-05-14 | $10.55 | $10.55 | 152,600 | — | — |
| 2004-05-13 | $10.68 | $10.68 | 154,200 | — | — |
| 2004-05-12 | $10.65 | $10.65 | 237,600 | — | — |
| 2004-05-11 | $10.59 | $10.58 | 209,400 | — | — |
| 2004-05-10 | $10.48 | $10.47 | 226,200 | — | — |
| 2004-05-07 | $10.52 | $10.51 | 258,600 | — | — |
| 2004-05-06 | $10.70 | $10.70 | 335,800 | — | — |
| 2004-05-05 | $10.82 | $10.82 | 78,000 | — | — |
| 2004-05-04 | $10.77 | $10.77 | 191,400 | — | — |
| 2004-05-03 | $10.63 | $10.63 | 214,600 | — | — |
| 2004-04-30 | $10.62 | $10.61 | 159,600 | — | — |
| 2004-04-29 | $10.78 | $10.77 | 116,800 | — | — |
| 2004-04-28 | $10.93 | $10.93 | 244,000 | — | — |
| 2004-04-27 | $11.32 | $11.32 | 141,000 | — | — |
| 2004-04-26 | $11.28 | $11.28 | 135,200 | — | — |
| 2004-04-23 | $11.54 | $11.54 | 219,000 | — | — |
| 2004-04-22 | $11.72 | $11.71 | 98,800 | — | — |
| 2004-04-21 | $11.59 | $11.59 | 199,000 | — | — |
| 2004-04-20 | $11.71 | $11.70 | 236,400 | — | — |
| 2004-04-19 | $11.78 | $11.78 | 152,000 | — | — |
| 2004-04-16 | $11.60 | $11.60 | 243,000 | — | — |
| 2004-04-15 | $11.68 | $11.67 | 275,000 | — | — |
| 2004-04-14 | $11.75 | $11.75 | 195,800 | — | — |
| 2004-04-13 | $11.86 | $11.85 | 609,000 | — | — |
| 2004-04-12 | $11.88 | $11.87 | 129,600 | — | — |
| 2004-04-08 | $11.82 | $11.81 | 258,800 | — | — |
| 2004-04-07 | $11.88 | $11.87 | 239,800 | — | — |
| 2004-04-06 | $11.82 | $11.81 | 252,000 | — | — |
| 2004-04-05 | $11.93 | $11.93 | 157,400 | — | — |
| 2004-04-02 | $11.70 | $11.69 | 188,000 | — | — |
| 2004-04-01 | $11.45 | $11.45 | 184,600 | — | — |
| 2004-03-31 | $11.29 | $11.28 | 94,600 | — | — |
| 2004-03-30 | $11.35 | $11.34 | 132,200 | — | — |
| 2004-03-29 | $11.23 | $11.22 | 179,200 | — | — |
| 2004-03-26 | $11.14 | $11.13 | 99,600 | — | — |
| 2004-03-25 | $11.28 | $11.28 | 185,800 | — | — |
| 2004-03-24 | $11.04 | $11.04 | 266,200 | — | — |
| 2004-03-23 | $10.95 | $10.95 | 203,000 | — | — |
| 2004-03-22 | $10.84 | $10.83 | 272,400 | — | — |
| 2004-03-19 | $11.24 | $11.24 | 195,000 | — | — |
| 2004-03-18 | $11.44 | $11.43 | 233,200 | — | — |
| 2004-03-17 | $11.50 | $11.49 | 148,400 | — | — |
| 2004-03-16 | $11.26 | $11.26 | 184,000 | — | — |
| 2004-03-15 | $11.14 | $11.14 | 361,400 | — | — |
| 2004-03-12 | $11.70 | $11.70 | 237,600 | — | — |
| 2004-03-11 | $11.46 | $11.46 | 295,800 | — | — |
| 2004-03-10 | $11.75 | $11.75 | 269,200 | — | — |
| 2004-03-09 | $11.76 | $11.75 | 219,400 | — | — |
| 2004-03-08 | $11.78 | $11.78 | 195,800 | — | — |
| 2004-03-05 | $11.89 | $11.89 | 99,800 | — | — |
| 2004-03-04 | $11.90 | $11.90 | 164,400 | — | — |
| 2004-03-03 | $12.11 | $12.10 | 156,400 | — | — |
| 2004-03-02 | $12.06 | $12.05 | 431,000 | — | — |
| 2004-03-01 | $12.42 | $12.42 | 287,600 | — | — |
| 2004-02-27 | $11.78 | $11.77 | 163,400 | — | — |
| 2004-02-26 | $11.80 | $11.80 | 412,800 | — | — |
| 2004-02-25 | $12.03 | $12.02 | 167,200 | — | — |
| 2004-02-24 | $11.84 | $11.83 | 180,200 | — | — |
| 2004-02-23 | $11.97 | $11.97 | 444,200 | — | — |
| 2004-02-20 | $12.09 | $12.08 | 612,600 | — | — |
| 2004-02-19 | $11.89 | $11.89 | 500,800 | — | — |
| 2004-02-18 | $12.65 | $12.65 | 890,800 | — | — |
| 2004-02-17 | $13.47 | $13.46 | 535,000 | — | — |
| 2004-02-13 | $13.33 | $13.33 | 661,800 | — | — |
| 2004-02-12 | $13.54 | $13.54 | 3,246,200 | — | — |
| 2004-02-11 | $13.47 | $13.47 | 452,400 | — | — |
| 2004-02-10 | $13.22 | $13.22 | 592,000 | — | — |
| 2004-02-09 | $12.81 | $12.80 | 425,400 | — | — |
| 2004-02-06 | $12.46 | $12.46 | 369,200 | — | — |
| 2004-02-05 | $12.36 | $12.36 | 946,200 | — | — |
| 2004-02-04 | $11.52 | $11.52 | 344,600 | — | — |
| 2004-02-03 | $11.49 | $11.48 | 216,000 | — | — |
| 2004-02-02 | $11.35 | $11.35 | 464,000 | — | — |
| 2004-01-30 | $11.44 | $11.43 | 260,000 | — | — |
| 2004-01-29 | $11.88 | $11.87 | 436,200 | — | — |
| 2004-01-28 | $11.57 | $11.56 | 539,600 | — | — |
| 2004-01-27 | $12.11 | $12.11 | 241,000 | — | — |
| 2004-01-26 | $12.48 | $12.47 | 554,000 | — | — |
| 2004-01-23 | $12.89 | $12.89 | 453,400 | — | — |
| 2004-01-22 | $13.30 | $13.30 | 307,800 | — | — |
| 2004-01-21 | $13.46 | $13.46 | 207,800 | — | — |
| 2004-01-20 | $13.74 | $13.73 | 416,400 | — | — |
| 2004-01-16 | $13.54 | $13.54 | 276,000 | — | — |
| 2004-01-15 | $13.23 | $13.22 | 233,600 | — | — |
| 2004-01-14 | $13.22 | $13.22 | 219,800 | — | — |
| 2004-01-13 | $13.24 | $13.23 | 405,800 | — | — |
| 2004-01-12 | $13.61 | $13.60 | 231,000 | — | — |
| 2004-01-09 | $13.35 | $13.34 | 178,400 | — | — |
| 2004-01-08 | $13.32 | $13.32 | 215,600 | — | — |
| 2004-01-07 | $13.22 | $13.21 | 226,400 | — | — |
| 2004-01-06 | $13.15 | $13.15 | 402,400 | — | — |
| 2004-01-05 | $13.30 | $13.29 | 678,200 | — | — |
| 2004-01-02 | $12.92 | $12.92 | 247,600 | — | — |