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
- 1995-08-04 to 2026-08-27
- 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 | $12.53 | $14.32 | 900 | — | — |
| 2004-12-30 | $12.53 | $14.32 | 0 | — | — |
| 2004-12-29 | $12.53 | $14.32 | 0 | — | — |
| 2004-12-28 | $12.53 | $14.32 | 900 | — | — |
| 2004-12-27 | $12.66 | $14.46 | 1,200 | — | — |
| 2004-12-23 | $12.65 | $14.45 | 0 | — | — |
| 2004-12-22 | $12.65 | $14.45 | 600 | — | — |
| 2004-12-21 | $12.57 | $14.35 | 0 | — | — |
| 2004-12-20 | $12.57 | $14.35 | 0 | — | — |
| 2004-12-17 | $12.57 | $14.35 | 300 | — | — |
| 2004-12-16 | $12.50 | $14.28 | 900 | — | — |
| 2004-12-15 | $12.37 | $14.13 | 300 | — | — |
| 2004-12-14 | $12.50 | $14.28 | 750 | — | — |
| 2004-12-13 | $12.43 | $14.20 | 600 | — | — |
| 2004-12-10 | $12.47 | $14.24 | 600 | — | — |
| 2004-12-09 | $12.53 | $14.32 | 1,650 | — | — |
| 2004-12-08 | $12.59 | $14.39 | 1,950 | — | — |
| 2004-12-07 | $12.53 | $14.31 | 4,950 | — | — |
| 2004-12-06 | $12.54 | $14.32 | 600 | — | — |
| 2004-12-03 | $12.57 | $14.35 | 750 | — | — |
| 2004-12-02 | $12.67 | $14.47 | 0 | — | — |
| 2004-12-01 | $12.67 | $14.47 | 750 | — | — |
| 2004-11-30 | $12.63 | $14.43 | 450 | — | — |
| 2004-11-29 | $12.70 | $14.51 | 0 | — | — |
| 2004-11-26 | $12.70 | $14.51 | 0 | — | — |
| 2004-11-24 | $12.70 | $14.51 | 600 | — | — |
| 2004-11-23 | $12.57 | $14.35 | 0 | — | — |
| 2004-11-22 | $12.57 | $14.35 | 150 | — | — |
| 2004-11-19 | $12.65 | $14.45 | 0 | — | — |
| 2004-11-18 | $12.65 | $14.45 | 1,050 | — | — |
| 2004-11-17 | $12.63 | $14.43 | 2,400 | — | — |
| 2004-11-16 | $12.69 | $14.49 | 300 | — | — |
| 2004-11-15 | $12.63 | $14.43 | 2,250 | — | — |
| 2004-11-12 | $12.70 | $14.51 | 900 | — | — |
| 2004-11-11 | $12.67 | $14.47 | 2,700 | — | — |
| 2004-11-10 | $12.50 | $14.28 | 0 | — | — |
| 2004-11-09 | $12.50 | $14.28 | 1,500 | — | — |
| 2004-11-08 | $12.60 | $14.39 | 2,250 | — | — |
| 2004-11-05 | $13.00 | $14.85 | 1,200 | — | — |
| 2004-11-04 | $13.13 | $15.00 | 0 | — | — |
| 2004-11-03 | $13.13 | $15.00 | 150 | — | — |
| 2004-11-02 | $13.20 | $15.08 | 450 | — | — |
| 2004-11-01 | $13.30 | $15.19 | 0 | — | — |
| 2004-10-29 | $13.30 | $15.19 | 0 | — | — |
| 2004-10-28 | $13.30 | $15.19 | 150 | — | — |
| 2004-10-27 | $13.37 | $15.27 | 0 | — | — |
| 2004-10-26 | $13.37 | $15.27 | 0 | — | — |
| 2004-10-25 | $13.37 | $15.27 | 450 | — | — |
| 2004-10-22 | $13.43 | $15.34 | 150 | — | — |
| 2004-10-21 | $13.50 | $15.42 | 450 | — | — |
| 2004-10-20 | $13.57 | $15.50 | 150 | — | — |
| 2004-10-19 | $13.63 | $15.57 | 150 | — | — |
| 2004-10-18 | $13.63 | $15.57 | 1,800 | — | — |
| 2004-10-15 | $13.67 | $15.61 | 0 | — | — |
| 2004-10-14 | $13.67 | $15.61 | 150 | — | — |
| 2004-10-13 | $13.67 | $15.61 | 300 | — | — |
| 2004-10-12 | $13.73 | $15.69 | 450 | — | — |
| 2004-10-11 | $13.80 | $15.76 | 0 | — | — |
| 2004-10-08 | $13.80 | $15.76 | 300 | — | — |
| 2004-10-07 | $13.80 | $15.76 | 0 | — | — |
| 2004-10-06 | $13.80 | $15.76 | 1,500 | — | — |
| 2004-10-05 | $13.67 | $15.61 | 0 | — | — |
| 2004-10-04 | $13.67 | $15.61 | 900 | — | — |
| 2004-10-01 | $13.67 | $15.61 | 600 | — | — |
| 2004-09-30 | $13.67 | $15.61 | 450 | — | — |
| 2004-09-29 | $13.60 | $15.54 | 1,350 | — | — |
| 2004-09-28 | $13.66 | $15.60 | 450 | — | — |
| 2004-09-27 | $13.73 | $15.69 | 900 | — | — |
| 2004-09-24 | $13.84 | $15.81 | 900 | — | — |
| 2004-09-23 | $13.73 | $15.69 | 450 | — | — |
| 2004-09-22 | $13.87 | $15.84 | 0 | — | — |
| 2004-09-21 | $13.87 | $15.84 | 450 | — | — |
| 2004-09-20 | $13.87 | $15.85 | 150 | — | — |
| 2004-09-17 | $13.81 | $15.77 | 0 | — | — |
| 2004-09-16 | $13.81 | $15.77 | 450 | — | — |
| 2004-09-15 | $13.81 | $15.77 | 0 | — | — |
| 2004-09-14 | $13.81 | $15.77 | 0 | — | — |
| 2004-09-13 | $13.81 | $15.77 | 1,200 | — | — |
| 2004-09-10 | $13.97 | $15.96 | 450 | — | — |
| 2004-09-09 | $14.03 | $16.03 | 0 | — | — |
| 2004-09-08 | $14.03 | $16.03 | 1,650 | — | — |
| 2004-09-07 | $14.10 | $16.11 | 1,950 | — | — |
| 2004-09-03 | $14.09 | $16.10 | 450 | — | — |
| 2004-09-02 | $14.17 | $16.18 | 300 | — | — |
| 2004-09-01 | $14.17 | $16.18 | 450 | — | — |
| 2004-08-31 | $14.31 | $16.34 | 450 | — | — |
| 2004-08-30 | $14.40 | $16.45 | 750 | — | — |
| 2004-08-27 | $14.41 | $16.46 | 0 | — | — |
| 2004-08-26 | $14.53 | $16.46 | 450 | — | — |
| 2004-08-25 | $14.53 | $16.46 | 750 | — | — |
| 2004-08-24 | $14.63 | $16.58 | 0 | — | — |
| 2004-08-23 | $14.63 | $16.58 | 600 | — | — |
| 2004-08-20 | $14.67 | $16.62 | 600 | — | — |
| 2004-08-19 | $14.77 | $16.73 | 0 | — | — |
| 2004-08-18 | $14.77 | $16.73 | 1,500 | — | — |
| 2004-08-17 | $14.83 | $16.80 | 150 | — | — |
| 2004-08-16 | $14.83 | $16.80 | 300 | — | — |
| 2004-08-13 | $14.93 | $16.92 | 3,000 | — | — |
| 2004-08-12 | $15.17 | $17.18 | 900 | — | — |
| 2004-08-11 | $15.36 | $17.40 | 150 | — | — |
| 2004-08-10 | $15.44 | $17.49 | 2,850 | — | — |
| 2004-08-09 | $15.90 | $18.01 | 150 | — | — |
| 2004-08-06 | $16.00 | $18.13 | 150 | — | — |
| 2004-08-05 | $16.07 | $18.21 | 1,050 | — | — |
| 2004-08-04 | $16.14 | $18.28 | 0 | — | — |
| 2004-08-03 | $16.14 | $18.28 | 1,950 | — | — |
| 2004-08-02 | $16.14 | $18.28 | 300 | — | — |
| 2004-07-30 | $16.13 | $18.28 | 0 | — | — |
| 2004-07-29 | $16.13 | $18.28 | 0 | — | — |
| 2004-07-28 | $16.13 | $18.28 | 0 | — | — |
| 2004-07-27 | $16.13 | $18.28 | 450 | — | — |
| 2004-07-26 | $16.20 | $18.35 | 900 | — | — |
| 2004-07-23 | $16.17 | $18.31 | 1,050 | — | — |
| 2004-07-22 | $16.27 | $18.43 | 150 | — | — |
| 2004-07-21 | $16.33 | $18.50 | 150 | — | — |
| 2004-07-20 | $16.30 | $18.47 | 450 | — | — |
| 2004-07-19 | $16.37 | $18.54 | 450 | — | — |
| 2004-07-16 | $16.53 | $18.73 | 150 | — | — |
| 2004-07-15 | $16.60 | $18.81 | 150 | — | — |
| 2004-07-14 | $16.67 | $18.88 | 6,750 | — | — |
| 2004-07-13 | $16.33 | $18.50 | 0 | — | — |
| 2004-07-12 | $16.33 | $18.50 | 0 | — | — |
| 2004-07-09 | $16.33 | $18.50 | 450 | — | — |
| 2004-07-08 | $16.33 | $18.50 | 450 | — | — |
| 2004-07-07 | $16.50 | $18.69 | 3,900 | — | — |
| 2004-07-06 | $16.48 | $18.67 | 8,400 | — | — |
| 2004-07-02 | $15.97 | $18.09 | 1,050 | — | — |
| 2004-07-01 | $15.97 | $18.10 | 450 | — | — |
| 2004-06-30 | $16.13 | $18.27 | 0 | — | — |
| 2004-06-29 | $16.13 | $18.27 | 450 | — | — |
| 2004-06-28 | $16.13 | $18.28 | 150 | — | — |
| 2004-06-25 | $16.20 | $18.35 | 0 | — | — |
| 2004-06-24 | $16.20 | $18.35 | 150 | — | — |
| 2004-06-23 | $16.10 | $18.24 | 300 | — | — |
| 2004-06-22 | $16.17 | $18.31 | 150 | — | — |
| 2004-06-21 | $16.14 | $18.28 | 150 | — | — |
| 2004-06-18 | $16.26 | $18.42 | 900 | — | — |
| 2004-06-17 | $16.27 | $18.43 | 1,800 | — | — |
| 2004-06-16 | $16.40 | $18.58 | 150 | — | — |
| 2004-06-15 | $16.41 | $18.59 | 1,500 | — | — |
| 2004-06-14 | $16.53 | $18.73 | 750 | — | — |
| 2004-06-10 | $16.53 | $18.73 | 450 | — | — |
| 2004-06-09 | $16.37 | $18.54 | 150 | — | — |
| 2004-06-08 | $16.47 | $18.65 | 150 | — | — |
| 2004-06-07 | $16.59 | $18.80 | 300 | — | — |
| 2004-06-04 | $16.53 | $18.73 | 450 | — | — |
| 2004-06-03 | $16.73 | $18.96 | 0 | — | — |
| 2004-06-02 | $16.73 | $18.96 | 0 | — | — |
| 2004-06-01 | $16.73 | $18.96 | 750 | — | — |
| 2004-05-28 | $16.73 | $18.96 | 750 | — | — |
| 2004-05-27 | $16.67 | $18.88 | 300 | — | — |
| 2004-05-26 | $16.81 | $19.05 | 0 | — | — |
| 2004-05-25 | $16.93 | $19.05 | 0 | — | — |
| 2004-05-24 | $16.93 | $19.05 | 0 | — | — |
| 2004-05-21 | $16.93 | $19.05 | 0 | — | — |
| 2004-05-20 | $16.93 | $19.05 | 0 | — | — |
| 2004-05-19 | $16.93 | $19.05 | 600 | — | — |
| 2004-05-18 | $17.07 | $19.20 | 900 | — | — |
| 2004-05-17 | $17.23 | $19.38 | 2,250 | — | — |
| 2004-05-14 | $17.40 | $19.57 | 1,075 | — | — |
| 2004-05-13 | $17.60 | $19.80 | 1,075 | — | — |
| 2004-05-12 | $17.56 | $19.75 | 125 | — | — |
| 2004-05-11 | $17.16 | $19.30 | 3,300 | — | — |
| 2004-05-10 | $18.88 | $21.24 | 925 | — | — |
| 2004-05-07 | $18.56 | $20.88 | 1,225 | — | — |
| 2004-05-06 | $19.20 | $21.60 | 1,000 | — | — |
| 2004-05-05 | $19.20 | $21.60 | 1,200 | — | — |
| 2004-05-04 | $19.00 | $21.37 | 1,025 | — | — |
| 2004-05-03 | $18.20 | $20.47 | 550 | — | — |
| 2004-04-30 | $17.40 | $19.57 | 2,850 | — | — |
| 2004-04-29 | $18.80 | $21.15 | 500 | — | — |
| 2004-04-28 | $18.40 | $20.70 | 875 | — | — |
| 2004-04-27 | $19.00 | $21.37 | 4,300 | — | — |
| 2004-04-26 | $18.00 | $20.25 | 1,925 | — | — |
| 2004-04-23 | $18.80 | $21.15 | 2,125 | — | — |
| 2004-04-22 | $18.88 | $21.24 | 1,325 | — | — |
| 2004-04-21 | $18.68 | $21.01 | 1,325 | — | — |
| 2004-04-20 | $18.20 | $20.47 | 5,900 | — | — |
| 2004-04-19 | $18.72 | $21.06 | 725 | — | — |
| 2004-04-16 | $18.44 | $20.74 | 2,350 | — | — |
| 2004-04-15 | $18.40 | $20.70 | 3,675 | — | — |
| 2004-04-14 | $18.20 | $20.47 | 10,500 | — | — |
| 2004-04-13 | $17.20 | $19.35 | 4,175 | — | — |
| 2004-04-12 | $16.60 | $18.67 | 1,400 | — | — |
| 2004-04-08 | $16.80 | $18.90 | 525 | — | — |
| 2004-04-07 | $16.76 | $18.85 | 1,000 | — | — |
| 2004-04-06 | $16.32 | $18.36 | 425 | — | — |
| 2004-04-05 | $16.76 | $18.85 | 800 | — | — |
| 2004-04-02 | $16.76 | $18.85 | 1,625 | — | — |
| 2004-04-01 | $16.68 | $18.76 | 1,675 | — | — |
| 2004-03-31 | $16.76 | $18.85 | 6,450 | — | — |
| 2004-03-30 | $16.00 | $18.00 | 650 | — | — |
| 2004-03-29 | $16.00 | $18.00 | 625 | — | — |
| 2004-03-26 | $15.80 | $17.77 | 25 | — | — |
| 2004-03-25 | $16.00 | $18.00 | 1,500 | — | — |
| 2004-03-24 | $16.00 | $18.00 | 475 | — | — |
| 2004-03-23 | $16.00 | $18.00 | 125 | — | — |
| 2004-03-22 | $16.04 | $18.04 | 50 | — | — |
| 2004-03-19 | $16.00 | $18.00 | 150 | — | — |
| 2004-03-18 | $15.64 | $17.59 | 750 | — | — |
| 2004-03-17 | $16.00 | $18.00 | 575 | — | — |
| 2004-03-16 | $16.20 | $18.22 | 550 | — | — |
| 2004-03-15 | $16.00 | $18.00 | 575 | — | — |
| 2004-03-12 | $16.00 | $18.00 | 1,450 | — | — |
| 2004-03-11 | $16.00 | $18.00 | 825 | — | — |
| 2004-03-10 | $16.40 | $18.45 | 1,750 | — | — |
| 2004-03-09 | $16.80 | $18.90 | 325 | — | — |
| 2004-03-08 | $17.36 | $19.53 | 300 | — | — |
| 2004-03-05 | $17.20 | $19.35 | 900 | — | — |
| 2004-03-04 | $16.80 | $18.90 | 0 | — | — |
| 2004-03-03 | $16.80 | $18.90 | 425 | — | — |
| 2004-03-02 | $17.40 | $19.57 | 650 | — | — |
| 2004-03-01 | $17.00 | $19.12 | 300 | — | — |
| 2004-02-27 | $16.36 | $18.40 | 825 | — | — |
| 2004-02-26 | $16.44 | $18.49 | 825 | — | — |
| 2004-02-25 | $16.48 | $18.54 | 0 | — | — |
| 2004-02-24 | $16.60 | $18.54 | 1,150 | — | — |
| 2004-02-23 | $16.20 | $18.09 | 6,450 | — | — |
| 2004-02-20 | $16.56 | $18.49 | 1,050 | — | — |
| 2004-02-19 | $15.80 | $17.64 | 550 | — | — |
| 2004-02-18 | $14.96 | $16.71 | 5,325 | — | — |
| 2004-02-17 | $16.00 | $17.87 | 2,075 | — | — |
| 2004-02-13 | $16.60 | $18.54 | 900 | — | — |
| 2004-02-12 | $16.52 | $18.45 | 325 | — | — |
| 2004-02-11 | $16.48 | $18.40 | 225 | — | — |
| 2004-02-10 | $16.60 | $18.54 | 5,200 | — | — |
| 2004-02-09 | $15.80 | $17.64 | 475 | — | — |
| 2004-02-06 | $15.80 | $17.64 | 500 | — | — |
| 2004-02-05 | $15.88 | $17.73 | 1,975 | — | — |
| 2004-02-04 | $16.56 | $18.49 | 2,225 | — | — |
| 2004-02-03 | $16.48 | $18.40 | 625 | — | — |
| 2004-02-02 | $16.44 | $18.36 | 375 | — | — |
| 2004-01-30 | $16.40 | $18.31 | 475 | — | — |
| 2004-01-29 | $16.60 | $18.54 | 675 | — | — |
| 2004-01-28 | $16.44 | $18.36 | 400 | — | — |
| 2004-01-27 | $16.40 | $18.31 | 1,550 | — | — |
| 2004-01-26 | $16.40 | $18.31 | 375 | — | — |
| 2004-01-23 | $16.40 | $18.31 | 2,625 | — | — |
| 2004-01-22 | $16.64 | $18.58 | 2,100 | — | — |
| 2004-01-21 | $16.84 | $18.81 | 2,275 | — | — |
| 2004-01-20 | $17.60 | $19.65 | 2,025 | — | — |
| 2004-01-16 | $18.80 | $20.99 | 3,225 | — | — |
| 2004-01-15 | $18.88 | $21.08 | 2,975 | — | — |
| 2004-01-14 | $18.56 | $20.73 | 3,275 | — | — |
| 2004-01-13 | $17.40 | $19.43 | 2,350 | — | — |
| 2004-01-12 | $17.96 | $20.06 | 675 | — | — |
| 2004-01-09 | $17.96 | $20.06 | 1,325 | — | — |
| 2004-01-08 | $18.00 | $20.10 | 2,100 | — | — |
| 2004-01-07 | $16.84 | $18.81 | 500 | — | — |
| 2004-01-06 | $16.84 | $18.81 | 500 | — | — |
| 2004-01-05 | $16.44 | $18.36 | 2,275 | — | — |
| 2004-01-02 | $16.48 | $18.40 | 575 | — | — |