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
- 2003-07-03 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 | $12.90 | $13.35 | 18,489 | — | — |
| 2004-12-30 | $12.95 | $13.40 | 14,044 | — | — |
| 2004-12-29 | $13.17 | $13.63 | 29,867 | — | — |
| 2004-12-28 | $13.58 | $14.06 | 2,489 | — | — |
| 2004-12-27 | $13.32 | $13.78 | 17,778 | — | — |
| 2004-12-23 | $13.38 | $13.85 | 25,956 | — | — |
| 2004-12-22 | $12.63 | $13.07 | 24,178 | — | — |
| 2004-12-21 | $12.22 | $12.65 | 24,178 | — | — |
| 2004-12-20 | $12.04 | $12.46 | 36,978 | — | — |
| 2004-12-17 | $12.01 | $12.43 | 92,978 | — | — |
| 2004-12-16 | $12.14 | $12.56 | 26,489 | — | — |
| 2004-12-15 | $11.96 | $12.37 | 12,267 | — | — |
| 2004-12-14 | $12.07 | $12.49 | 30,400 | — | — |
| 2004-12-13 | $12.24 | $12.67 | 18,489 | — | — |
| 2004-12-10 | $12.21 | $12.64 | 19,200 | — | — |
| 2004-12-09 | $11.86 | $12.27 | 13,333 | — | — |
| 2004-12-08 | $11.93 | $12.34 | 97,067 | — | — |
| 2004-12-07 | $11.87 | $12.29 | 9,956 | — | — |
| 2004-12-06 | $12.47 | $12.90 | 15,289 | — | — |
| 2004-12-03 | $12.53 | $12.97 | 13,689 | — | — |
| 2004-12-02 | $12.47 | $12.90 | 60,800 | — | — |
| 2004-12-01 | $12.02 | $12.43 | 50,489 | — | — |
| 2004-11-30 | $12.09 | $12.51 | 1,600 | — | — |
| 2004-11-29 | $11.91 | $12.32 | 30,933 | — | — |
| 2004-11-26 | $12.11 | $12.53 | 36,800 | — | — |
| 2004-11-24 | $12.09 | $12.51 | 18,133 | — | — |
| 2004-11-23 | $12.15 | $12.57 | 13,511 | — | — |
| 2004-11-22 | $12.09 | $12.51 | 5,689 | — | — |
| 2004-11-19 | $11.83 | $12.24 | 9,422 | — | — |
| 2004-11-18 | $11.62 | $12.02 | 17,956 | — | — |
| 2004-11-17 | $12.07 | $12.48 | 3,911 | — | — |
| 2004-11-16 | $11.96 | $12.38 | 5,511 | — | — |
| 2004-11-15 | $12.09 | $12.51 | 52,267 | — | — |
| 2004-11-12 | $12.09 | $12.51 | 38,400 | — | — |
| 2004-11-11 | $11.72 | $12.12 | 16,356 | — | — |
| 2004-11-10 | $11.36 | $11.76 | 13,867 | — | — |
| 2004-11-09 | $11.25 | $11.64 | 21,689 | — | — |
| 2004-11-08 | $11.70 | $12.11 | 9,244 | — | — |
| 2004-11-05 | $11.70 | $12.11 | 10,489 | — | — |
| 2004-11-04 | $11.63 | $12.03 | 21,867 | — | — |
| 2004-11-03 | $11.51 | $11.91 | 5,689 | — | — |
| 2004-11-02 | $11.42 | $11.82 | 10,133 | — | — |
| 2004-11-01 | $11.94 | $12.36 | 11,556 | — | — |
| 2004-10-29 | $12.14 | $12.56 | 19,378 | — | — |
| 2004-10-28 | $12.18 | $12.60 | 33,778 | — | — |
| 2004-10-27 | $12.77 | $13.15 | 137,422 | — | — |
| 2004-10-26 | $11.68 | $12.02 | 64,178 | — | — |
| 2004-10-25 | $11.01 | $11.34 | 19,733 | — | — |
| 2004-10-22 | $10.96 | $11.28 | 19,378 | — | — |
| 2004-10-21 | $10.91 | $11.23 | 21,689 | — | — |
| 2004-10-20 | $10.68 | $10.99 | 10,133 | — | — |
| 2004-10-19 | $10.59 | $10.90 | 4,444 | — | — |
| 2004-10-18 | $10.58 | $10.88 | 9,244 | — | — |
| 2004-10-15 | $10.61 | $10.92 | 5,689 | — | — |
| 2004-10-14 | $10.66 | $10.97 | 7,467 | — | — |
| 2004-10-13 | $10.91 | $11.23 | 2,133 | — | — |
| 2004-10-12 | $10.88 | $11.20 | 23,289 | — | — |
| 2004-10-11 | $10.83 | $11.14 | 30,222 | — | — |
| 2004-10-08 | $10.72 | $11.03 | 38,578 | — | — |
| 2004-10-07 | $10.62 | $10.93 | 15,644 | — | — |
| 2004-10-06 | $10.80 | $11.12 | 7,822 | — | — |
| 2004-10-05 | $10.73 | $11.05 | 1,778 | — | — |
| 2004-10-04 | $10.72 | $11.03 | 20,800 | — | — |
| 2004-10-01 | $10.74 | $11.06 | 188,267 | — | — |
| 2004-09-30 | $10.80 | $11.12 | 119,467 | — | — |
| 2004-09-29 | $10.69 | $11.01 | 10,844 | — | — |
| 2004-09-28 | $10.69 | $11.00 | 4,978 | — | — |
| 2004-09-27 | $10.77 | $11.09 | 9,067 | — | — |
| 2004-09-24 | $10.88 | $11.20 | 0 | — | — |
| 2004-09-23 | $10.88 | $11.20 | 1,600 | — | — |
| 2004-09-22 | $10.91 | $11.23 | 7,289 | — | — |
| 2004-09-21 | $10.86 | $11.17 | 4,800 | — | — |
| 2004-09-20 | $10.83 | $11.14 | 90,667 | — | — |
| 2004-09-17 | $10.80 | $11.12 | 34,667 | — | — |
| 2004-09-16 | $10.83 | $11.14 | 4,267 | — | — |
| 2004-09-15 | $10.85 | $11.17 | 9,422 | — | — |
| 2004-09-14 | $10.64 | $10.95 | 5,867 | — | — |
| 2004-09-13 | $10.72 | $11.03 | 5,156 | — | — |
| 2004-09-10 | $10.69 | $11.01 | 19,378 | — | — |
| 2004-09-09 | $10.69 | $11.00 | 23,467 | — | — |
| 2004-09-08 | $10.46 | $10.77 | 21,867 | — | — |
| 2004-09-07 | $10.52 | $10.83 | 5,333 | — | — |
| 2004-09-03 | $10.46 | $10.77 | 39,111 | — | — |
| 2004-09-02 | $10.60 | $10.91 | 17,244 | — | — |
| 2004-09-01 | $10.83 | $11.14 | 65,067 | — | — |
| 2004-08-31 | $11.09 | $11.41 | 16,889 | — | — |
| 2004-08-30 | $10.83 | $11.14 | 28,267 | — | — |
| 2004-08-27 | $10.69 | $11.00 | 5,689 | — | — |
| 2004-08-26 | $10.58 | $10.88 | 27,733 | — | — |
| 2004-08-25 | $11.06 | $11.38 | 32,000 | — | — |
| 2004-08-24 | $11.08 | $11.41 | 21,689 | — | — |
| 2004-08-23 | $11.28 | $11.61 | 13,333 | — | — |
| 2004-08-20 | $11.50 | $11.84 | 8,533 | — | — |
| 2004-08-19 | $11.49 | $11.82 | 16,711 | — | — |
| 2004-08-18 | $11.11 | $11.43 | 12,089 | — | — |
| 2004-08-17 | $11.36 | $11.69 | 28,800 | — | — |
| 2004-08-16 | $11.13 | $11.46 | 19,022 | — | — |
| 2004-08-13 | $11.28 | $11.61 | 41,600 | — | — |
| 2004-08-12 | $11.64 | $11.98 | 33,600 | — | — |
| 2004-08-11 | $11.70 | $12.04 | 53,689 | — | — |
| 2004-08-10 | $11.39 | $11.72 | 16,533 | — | — |
| 2004-08-09 | $11.01 | $11.34 | 12,800 | — | — |
| 2004-08-06 | $11.19 | $11.52 | 47,644 | — | — |
| 2004-08-05 | $11.28 | $11.61 | 20,800 | — | — |
| 2004-08-04 | $11.51 | $11.85 | 43,378 | — | — |
| 2004-08-03 | $11.39 | $11.72 | 20,978 | — | — |
| 2004-08-02 | $11.75 | $12.09 | 8,889 | — | — |
| 2004-07-30 | $11.81 | $12.16 | 14,756 | — | — |
| 2004-07-29 | $11.45 | $11.79 | 19,733 | — | — |
| 2004-07-28 | $11.80 | $12.08 | 6,756 | — | — |
| 2004-07-27 | $11.75 | $12.02 | 11,556 | — | — |
| 2004-07-26 | $11.39 | $11.65 | 37,156 | — | — |
| 2004-07-23 | $11.39 | $11.66 | 20,444 | — | — |
| 2004-07-22 | $11.44 | $11.71 | 14,044 | — | — |
| 2004-07-21 | $11.31 | $11.57 | 22,222 | — | — |
| 2004-07-20 | $11.21 | $11.47 | 16,533 | — | — |
| 2004-07-19 | $11.13 | $11.39 | 32,533 | — | — |
| 2004-07-16 | $11.12 | $11.38 | 9,422 | — | — |
| 2004-07-15 | $11.38 | $11.65 | 9,600 | — | — |
| 2004-07-14 | $11.45 | $11.71 | 8,889 | — | — |
| 2004-07-13 | $11.31 | $11.58 | 4,267 | — | — |
| 2004-07-12 | $11.14 | $11.40 | 6,400 | — | — |
| 2004-07-09 | $11.51 | $11.78 | 6,578 | — | — |
| 2004-07-08 | $11.00 | $11.26 | 15,111 | — | — |
| 2004-07-07 | $11.39 | $11.66 | 8,711 | — | — |
| 2004-07-06 | $11.12 | $11.37 | 12,978 | — | — |
| 2004-07-02 | $11.31 | $11.58 | 29,867 | — | — |
| 2004-07-01 | $11.81 | $12.09 | 34,133 | — | — |
| 2004-06-30 | $11.26 | $11.52 | 36,800 | — | — |
| 2004-06-29 | $11.31 | $11.57 | 19,733 | — | — |
| 2004-06-28 | $11.76 | $12.03 | 19,022 | — | — |
| 2004-06-25 | $9.31 | $9.53 | 94,578 | — | — |
| 2004-06-24 | $11.97 | $12.25 | 20,267 | — | — |
| 2004-06-23 | $11.86 | $12.13 | 26,667 | — | — |
| 2004-06-22 | $12.20 | $12.48 | 66,844 | — | — |
| 2004-06-21 | $11.57 | $11.84 | 67,556 | — | — |
| 2004-06-18 | $11.81 | $12.09 | 89,244 | — | — |
| 2004-06-17 | $11.55 | $11.82 | 22,756 | — | — |
| 2004-06-16 | $11.68 | $11.95 | 19,556 | — | — |
| 2004-06-15 | $11.90 | $12.17 | 17,422 | — | — |
| 2004-06-14 | $11.84 | $12.11 | 30,933 | — | — |
| 2004-06-10 | $11.53 | $11.80 | 14,578 | — | — |
| 2004-06-09 | $11.56 | $11.83 | 4,800 | — | — |
| 2004-06-08 | $11.72 | $12.00 | 11,911 | — | — |
| 2004-06-07 | $11.77 | $12.04 | 15,289 | — | — |
| 2004-06-04 | $11.75 | $12.02 | 16,356 | — | — |
| 2004-06-03 | $11.64 | $11.92 | 4,622 | — | — |
| 2004-06-02 | $11.50 | $11.77 | 8,533 | — | — |
| 2004-06-01 | $11.67 | $11.94 | 12,267 | — | — |
| 2004-05-28 | $11.64 | $11.91 | 33,778 | — | — |
| 2004-05-27 | $11.44 | $11.71 | 38,044 | — | — |
| 2004-05-26 | $11.79 | $12.07 | 24,711 | — | — |
| 2004-05-25 | $11.70 | $11.97 | 28,800 | — | — |
| 2004-05-24 | $11.81 | $12.08 | 14,222 | — | — |
| 2004-05-21 | $11.24 | $11.51 | 4,267 | — | — |
| 2004-05-20 | $10.86 | $11.11 | 2,844 | — | — |
| 2004-05-19 | $10.74 | $10.99 | 23,111 | — | — |
| 2004-05-18 | $11.09 | $11.35 | 1,067 | — | — |
| 2004-05-17 | $10.88 | $11.13 | 14,222 | — | — |
| 2004-05-14 | $10.66 | $10.91 | 12,089 | — | — |
| 2004-05-13 | $10.77 | $11.02 | 11,378 | — | — |
| 2004-05-12 | $10.97 | $11.23 | 31,111 | — | — |
| 2004-05-11 | $11.00 | $11.25 | 22,222 | — | — |
| 2004-05-10 | $11.35 | $11.61 | 12,978 | — | — |
| 2004-05-07 | $11.48 | $11.74 | 14,933 | — | — |
| 2004-05-06 | $11.70 | $11.97 | 6,044 | — | — |
| 2004-05-05 | $11.56 | $11.83 | 7,467 | — | — |
| 2004-05-04 | $11.53 | $11.80 | 11,022 | — | — |
| 2004-05-03 | $11.81 | $12.09 | 8,711 | — | — |
| 2004-04-30 | $11.67 | $11.94 | 29,867 | — | — |
| 2004-04-29 | $11.75 | $12.02 | 15,822 | — | — |
| 2004-04-28 | $11.81 | $12.09 | 32,356 | — | — |
| 2004-04-27 | $12.36 | $12.58 | 29,156 | — | — |
| 2004-04-26 | $11.82 | $12.03 | 34,489 | — | — |
| 2004-04-23 | $12.35 | $12.57 | 25,244 | — | — |
| 2004-04-22 | $12.35 | $12.57 | 74,489 | — | — |
| 2004-04-21 | $12.47 | $12.69 | 9,778 | — | — |
| 2004-04-20 | $12.49 | $12.71 | 19,733 | — | — |
| 2004-04-19 | $12.39 | $12.61 | 7,644 | — | — |
| 2004-04-16 | $12.51 | $12.73 | 33,600 | — | — |
| 2004-04-15 | $12.35 | $12.57 | 9,244 | — | — |
| 2004-04-14 | $12.69 | $12.92 | 24,533 | — | — |
| 2004-04-13 | $12.61 | $12.83 | 16,000 | — | — |
| 2004-04-12 | $12.55 | $12.77 | 41,778 | — | — |
| 2004-04-08 | $12.36 | $12.58 | 93,867 | — | — |
| 2004-04-07 | $11.97 | $12.18 | 32,889 | — | — |
| 2004-04-06 | $12.08 | $12.30 | 52,444 | — | — |
| 2004-04-05 | $11.79 | $12.00 | 24,356 | — | — |
| 2004-04-02 | $11.38 | $11.58 | 16,000 | — | — |
| 2004-04-01 | $11.35 | $11.55 | 44,800 | — | — |
| 2004-03-31 | $11.27 | $11.47 | 63,644 | — | — |
| 2004-03-30 | $11.09 | $11.28 | 108,089 | — | — |
| 2004-03-29 | $10.60 | $10.79 | 38,578 | — | — |
| 2004-03-26 | $10.32 | $10.51 | 109,689 | — | — |
| 2004-03-25 | $10.37 | $10.55 | 136,711 | — | — |
| 2004-03-24 | $10.37 | $10.55 | 68,800 | — | — |
| 2004-03-23 | $10.72 | $10.91 | 18,133 | — | — |
| 2004-03-22 | $10.61 | $10.80 | 24,889 | — | — |
| 2004-03-19 | $11.31 | $11.51 | 39,644 | — | — |
| 2004-03-18 | $11.51 | $11.71 | 63,644 | — | — |
| 2004-03-17 | $11.81 | $12.02 | 26,667 | — | — |
| 2004-03-16 | $11.84 | $12.05 | 27,378 | — | — |
| 2004-03-15 | $11.88 | $12.09 | 13,511 | — | — |
| 2004-03-12 | $11.96 | $12.18 | 96,889 | — | — |
| 2004-03-11 | $12.04 | $12.25 | 72,711 | — | — |
| 2004-03-10 | $11.95 | $12.17 | 7,111 | — | — |
| 2004-03-09 | $12.18 | $12.40 | 18,311 | — | — |
| 2004-03-08 | $11.96 | $12.17 | 116,089 | — | — |
| 2004-03-05 | $11.90 | $12.11 | 76,622 | — | — |
| 2004-03-04 | $11.89 | $12.10 | 23,467 | — | — |
| 2004-03-03 | $12.01 | $12.22 | 32,889 | — | — |
| 2004-03-02 | $12.14 | $12.36 | 23,822 | — | — |
| 2004-03-01 | $12.20 | $12.41 | 21,156 | — | — |
| 2004-02-27 | $11.95 | $12.17 | 75,200 | — | — |
| 2004-02-26 | $11.93 | $12.14 | 181,689 | — | — |
| 2004-02-25 | $12.27 | $12.49 | 21,333 | — | — |
| 2004-02-24 | $12.11 | $12.33 | 22,933 | — | — |
| 2004-02-23 | $12.39 | $12.61 | 23,644 | — | — |
| 2004-02-20 | $12.41 | $12.63 | 52,800 | — | — |
| 2004-02-19 | $12.52 | $12.74 | 11,378 | — | — |
| 2004-02-18 | $12.53 | $12.75 | 16,711 | — | — |
| 2004-02-17 | $13.31 | $13.55 | 59,022 | — | — |
| 2004-02-13 | $13.06 | $13.29 | 43,378 | — | — |
| 2004-02-12 | $13.34 | $13.57 | 50,667 | — | — |
| 2004-02-11 | $13.11 | $13.34 | 50,489 | — | — |
| 2004-02-10 | $12.66 | $12.88 | 25,956 | — | — |
| 2004-02-09 | $12.31 | $12.53 | 48,356 | — | — |
| 2004-02-06 | $12.49 | $12.72 | 26,667 | — | — |
| 2004-02-05 | $12.38 | $12.60 | 40,178 | — | — |
| 2004-02-04 | $11.70 | $11.91 | 8,711 | — | — |
| 2004-02-03 | $12.14 | $12.35 | 20,444 | — | — |
| 2004-02-02 | $12.32 | $12.54 | 11,022 | — | — |
| 2004-01-30 | $12.32 | $12.54 | 25,600 | — | — |
| 2004-01-29 | $12.70 | $12.93 | 53,333 | — | — |
| 2004-01-28 | $12.61 | $12.77 | 12,978 | — | — |
| 2004-01-27 | $11.96 | $12.12 | 10,844 | — | — |
| 2004-01-26 | $12.46 | $12.62 | 69,511 | — | — |
| 2004-01-23 | $12.77 | $12.93 | 40,000 | — | — |
| 2004-01-22 | $12.89 | $13.05 | 47,644 | — | — |
| 2004-01-21 | $12.90 | $13.06 | 21,156 | — | — |
| 2004-01-20 | $12.77 | $12.93 | 72,533 | — | — |
| 2004-01-16 | $12.43 | $12.59 | 51,911 | — | — |
| 2004-01-15 | $12.63 | $12.79 | 15,644 | — | — |
| 2004-01-14 | $12.62 | $12.78 | 9,422 | — | — |
| 2004-01-13 | $12.46 | $12.62 | 40,533 | — | — |
| 2004-01-12 | $12.50 | $12.66 | 18,844 | — | — |
| 2004-01-09 | $12.40 | $12.56 | 55,289 | — | — |
| 2004-01-08 | $12.49 | $12.65 | 88,533 | — | — |
| 2004-01-07 | $12.38 | $12.53 | 25,067 | — | — |
| 2004-01-06 | $12.32 | $12.48 | 32,711 | — | — |
| 2004-01-05 | $12.17 | $12.33 | 12,622 | — | — |
| 2004-01-02 | $12.32 | $12.48 | 1,956 | — | — |