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
- 1998-07-28 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 | $12.93 | $20.85 | 628,800 | — | — |
| 2004-12-30 | $12.90 | $20.80 | 734,000 | — | — |
| 2004-12-29 | $12.82 | $20.66 | 937,000 | — | — |
| 2004-12-28 | $12.53 | $20.20 | 1,580,600 | — | — |
| 2004-12-27 | $12.55 | $20.24 | 617,000 | — | — |
| 2004-12-23 | $12.62 | $20.34 | 427,000 | — | — |
| 2004-12-22 | $12.55 | $20.24 | 815,600 | — | — |
| 2004-12-21 | $12.59 | $20.29 | 844,600 | — | — |
| 2004-12-20 | $12.36 | $19.93 | 858,200 | — | — |
| 2004-12-17 | $12.42 | $20.02 | 789,400 | — | — |
| 2004-12-16 | $12.25 | $19.75 | 787,800 | — | — |
| 2004-12-15 | $12.26 | $19.77 | 673,000 | — | — |
| 2004-12-14 | $12.23 | $19.71 | 722,000 | — | — |
| 2004-12-13 | $12.23 | $19.72 | 832,200 | — | — |
| 2004-12-10 | $12.24 | $19.74 | 691,400 | — | — |
| 2004-12-09 | $12.18 | $19.64 | 1,066,400 | — | — |
| 2004-12-08 | $12.04 | $19.41 | 1,430,200 | — | — |
| 2004-12-07 | $11.93 | $19.23 | 1,219,000 | — | — |
| 2004-12-06 | $11.88 | $19.15 | 1,572,800 | — | — |
| 2004-12-03 | $11.90 | $19.18 | 1,561,400 | — | — |
| 2004-12-02 | $11.92 | $19.22 | 1,852,200 | — | — |
| 2004-12-01 | $12.12 | $19.53 | 1,038,600 | — | — |
| 2004-11-30 | $12.25 | $19.74 | 1,043,600 | — | — |
| 2004-11-29 | $12.34 | $19.90 | 1,614,200 | — | — |
| 2004-11-26 | $12.62 | $20.34 | 440,000 | — | — |
| 2004-11-24 | $12.57 | $20.26 | 1,661,800 | — | — |
| 2004-11-23 | $12.47 | $20.11 | 1,138,600 | — | — |
| 2004-11-22 | $12.35 | $19.91 | 1,072,200 | — | — |
| 2004-11-19 | $12.15 | $19.58 | 1,028,400 | — | — |
| 2004-11-18 | $12.06 | $19.44 | 833,800 | — | — |
| 2004-11-17 | $12.11 | $19.53 | 928,200 | — | — |
| 2004-11-16 | $12.06 | $19.45 | 848,200 | — | — |
| 2004-11-15 | $12.05 | $19.43 | 828,400 | — | — |
| 2004-11-12 | $12.16 | $19.61 | 1,085,600 | — | — |
| 2004-11-11 | $12.10 | $19.50 | 976,800 | — | — |
| 2004-11-10 | $11.98 | $19.32 | 727,600 | — | — |
| 2004-11-09 | $11.88 | $19.15 | 730,000 | — | — |
| 2004-11-08 | $11.99 | $19.33 | 951,400 | — | — |
| 2004-11-05 | $12.09 | $19.49 | 1,306,600 | — | — |
| 2004-11-04 | $11.98 | $19.32 | 1,464,800 | — | — |
| 2004-11-03 | $11.90 | $19.18 | 985,400 | — | — |
| 2004-11-02 | $11.56 | $18.64 | 1,482,000 | — | — |
| 2004-11-01 | $11.53 | $18.59 | 1,680,600 | — | — |
| 2004-10-29 | $11.53 | $18.59 | 1,116,600 | — | — |
| 2004-10-28 | $11.53 | $18.58 | 937,800 | — | — |
| 2004-10-27 | $11.65 | $18.78 | 1,192,200 | — | — |
| 2004-10-26 | $12.00 | $19.02 | 991,400 | — | — |
| 2004-10-25 | $11.86 | $18.80 | 900,800 | — | — |
| 2004-10-22 | $11.82 | $18.74 | 843,200 | — | — |
| 2004-10-21 | $11.86 | $18.81 | 952,000 | — | — |
| 2004-10-20 | $11.69 | $18.54 | 889,400 | — | — |
| 2004-10-19 | $11.69 | $18.53 | 1,006,400 | — | — |
| 2004-10-18 | $11.57 | $18.35 | 1,045,000 | — | — |
| 2004-10-15 | $11.75 | $18.63 | 749,600 | — | — |
| 2004-10-14 | $11.75 | $18.63 | 1,425,600 | — | — |
| 2004-10-13 | $11.71 | $18.57 | 1,616,200 | — | — |
| 2004-10-12 | $11.66 | $18.48 | 1,539,200 | — | — |
| 2004-10-11 | $11.71 | $18.56 | 1,162,200 | — | — |
| 2004-10-08 | $11.76 | $18.64 | 1,576,600 | — | — |
| 2004-10-07 | $11.84 | $18.77 | 1,719,400 | — | — |
| 2004-10-06 | $11.63 | $18.44 | 2,252,400 | — | — |
| 2004-10-05 | $11.59 | $18.38 | 2,006,000 | — | — |
| 2004-10-04 | $11.61 | $18.40 | 2,452,800 | — | — |
| 2004-10-01 | $11.79 | $18.69 | 1,184,600 | — | — |
| 2004-09-30 | $11.59 | $18.38 | 770,800 | — | — |
| 2004-09-29 | $11.59 | $18.37 | 1,038,600 | — | — |
| 2004-09-28 | $11.73 | $18.59 | 1,137,600 | — | — |
| 2004-09-27 | $11.46 | $18.17 | 729,400 | — | — |
| 2004-09-24 | $11.38 | $18.04 | 871,400 | — | — |
| 2004-09-23 | $11.30 | $17.92 | 704,400 | — | — |
| 2004-09-22 | $11.25 | $17.83 | 1,043,000 | — | — |
| 2004-09-21 | $11.19 | $17.74 | 1,369,000 | — | — |
| 2004-09-20 | $11.18 | $17.72 | 923,000 | — | — |
| 2004-09-17 | $11.10 | $17.60 | 792,600 | — | — |
| 2004-09-16 | $11.04 | $17.50 | 649,200 | — | — |
| 2004-09-15 | $11.07 | $17.55 | 1,164,000 | — | — |
| 2004-09-14 | $11.14 | $17.66 | 720,200 | — | — |
| 2004-09-13 | $11.14 | $17.66 | 659,000 | — | — |
| 2004-09-10 | $11.09 | $17.59 | 799,200 | — | — |
| 2004-09-09 | $11.13 | $17.65 | 944,600 | — | — |
| 2004-09-08 | $11.12 | $17.63 | 732,800 | — | — |
| 2004-09-07 | $11.11 | $17.62 | 981,800 | — | — |
| 2004-09-03 | $11.23 | $17.81 | 638,600 | — | — |
| 2004-09-02 | $11.19 | $17.74 | 956,000 | — | — |
| 2004-09-01 | $11.13 | $17.65 | 829,800 | — | — |
| 2004-08-31 | $11.15 | $17.67 | 1,222,200 | — | — |
| 2004-08-30 | $10.95 | $17.37 | 898,200 | — | — |
| 2004-08-27 | $10.99 | $17.43 | 1,002,000 | — | — |
| 2004-08-26 | $10.93 | $17.33 | 1,018,000 | — | — |
| 2004-08-25 | $10.75 | $17.04 | 1,179,800 | — | — |
| 2004-08-24 | $10.74 | $17.03 | 1,122,200 | — | — |
| 2004-08-23 | $10.69 | $16.94 | 1,857,000 | — | — |
| 2004-08-20 | $10.71 | $16.98 | 996,000 | — | — |
| 2004-08-19 | $10.59 | $16.79 | 1,736,400 | — | — |
| 2004-08-18 | $10.42 | $16.52 | 1,386,800 | — | — |
| 2004-08-17 | $10.39 | $16.47 | 1,088,800 | — | — |
| 2004-08-16 | $10.33 | $16.37 | 1,226,000 | — | — |
| 2004-08-13 | $10.20 | $16.17 | 937,400 | — | — |
| 2004-08-12 | $10.14 | $16.08 | 940,400 | — | — |
| 2004-08-11 | $10.16 | $16.10 | 1,388,800 | — | — |
| 2004-08-10 | $10.25 | $16.25 | 1,736,400 | — | — |
| 2004-08-09 | $10.22 | $16.21 | 1,552,800 | — | — |
| 2004-08-06 | $10.11 | $16.03 | 2,121,800 | — | — |
| 2004-08-05 | $10.10 | $16.02 | 8,167,600 | — | — |
| 2004-08-04 | $10.10 | $16.02 | 1,365,400 | — | — |
| 2004-08-03 | $10.22 | $16.20 | 944,400 | — | — |
| 2004-08-02 | $10.28 | $16.30 | 800,000 | — | — |
| 2004-07-30 | $10.38 | $16.45 | 885,000 | — | — |
| 2004-07-29 | $10.45 | $16.57 | 700,600 | — | — |
| 2004-07-28 | $10.48 | $16.61 | 701,200 | — | — |
| 2004-07-27 | $10.83 | $16.87 | 670,600 | — | — |
| 2004-07-26 | $10.65 | $16.59 | 1,321,400 | — | — |
| 2004-07-23 | $11.16 | $17.39 | 498,800 | — | — |
| 2004-07-22 | $11.27 | $17.56 | 587,400 | — | — |
| 2004-07-21 | $11.29 | $17.60 | 632,000 | — | — |
| 2004-07-20 | $11.37 | $17.71 | 618,200 | — | — |
| 2004-07-19 | $11.27 | $17.56 | 471,200 | — | — |
| 2004-07-16 | $11.23 | $17.49 | 631,400 | — | — |
| 2004-07-15 | $11.15 | $17.37 | 600,800 | — | — |
| 2004-07-14 | $11.11 | $17.31 | 750,600 | — | — |
| 2004-07-13 | $11.07 | $17.25 | 631,200 | — | — |
| 2004-07-12 | $11.05 | $17.22 | 605,000 | — | — |
| 2004-07-09 | $10.97 | $17.10 | 376,400 | — | — |
| 2004-07-08 | $10.98 | $17.10 | 811,800 | — | — |
| 2004-07-07 | $10.98 | $17.11 | 657,800 | — | — |
| 2004-07-06 | $10.93 | $17.03 | 810,200 | — | — |
| 2004-07-02 | $10.93 | $17.03 | 758,400 | — | — |
| 2004-07-01 | $10.84 | $16.89 | 1,097,600 | — | — |
| 2004-06-30 | $10.63 | $16.56 | 590,600 | — | — |
| 2004-06-29 | $10.58 | $16.48 | 501,000 | — | — |
| 2004-06-28 | $10.58 | $16.49 | 425,400 | — | — |
| 2004-06-25 | $10.45 | $16.29 | 611,400 | — | — |
| 2004-06-24 | $10.48 | $16.33 | 535,200 | — | — |
| 2004-06-23 | $10.57 | $16.47 | 543,600 | — | — |
| 2004-06-22 | $10.50 | $16.36 | 737,600 | — | — |
| 2004-06-21 | $10.49 | $16.35 | 607,400 | — | — |
| 2004-06-18 | $10.60 | $16.51 | 589,200 | — | — |
| 2004-06-17 | $10.55 | $16.43 | 468,600 | — | — |
| 2004-06-16 | $10.56 | $16.45 | 659,800 | — | — |
| 2004-06-15 | $10.45 | $16.29 | 559,800 | — | — |
| 2004-06-14 | $10.36 | $16.14 | 519,400 | — | — |
| 2004-06-10 | $10.50 | $16.36 | 559,200 | — | — |
| 2004-06-09 | $10.44 | $16.26 | 366,000 | — | — |
| 2004-06-08 | $10.47 | $16.32 | 513,400 | — | — |
| 2004-06-07 | $10.49 | $16.35 | 361,000 | — | — |
| 2004-06-04 | $10.43 | $16.25 | 286,800 | — | — |
| 2004-06-03 | $10.43 | $16.25 | 674,000 | — | — |
| 2004-06-02 | $10.48 | $16.33 | 506,200 | — | — |
| 2004-06-01 | $10.54 | $16.42 | 604,800 | — | — |
| 2004-05-28 | $10.48 | $16.33 | 384,600 | — | — |
| 2004-05-27 | $10.43 | $16.25 | 387,800 | — | — |
| 2004-05-26 | $10.44 | $16.26 | 599,800 | — | — |
| 2004-05-25 | $10.40 | $16.20 | 541,000 | — | — |
| 2004-05-24 | $10.34 | $16.12 | 686,800 | — | — |
| 2004-05-21 | $10.21 | $15.90 | 350,400 | — | — |
| 2004-05-20 | $10.12 | $15.76 | 516,600 | — | — |
| 2004-05-19 | $10.17 | $15.84 | 567,200 | — | — |
| 2004-05-18 | $10.21 | $15.90 | 674,600 | — | — |
| 2004-05-17 | $10.28 | $16.02 | 620,400 | — | — |
| 2004-05-14 | $10.25 | $15.97 | 771,000 | — | — |
| 2004-05-13 | $10.23 | $15.94 | 691,800 | — | — |
| 2004-05-12 | $10.20 | $15.90 | 822,600 | — | — |
| 2004-05-11 | $10.23 | $15.94 | 1,376,000 | — | — |
| 2004-05-10 | $10.00 | $15.59 | 2,277,600 | — | — |
| 2004-05-07 | $10.36 | $16.14 | 1,123,200 | — | — |
| 2004-05-06 | $10.45 | $16.29 | 1,021,200 | — | — |
| 2004-05-05 | $10.50 | $16.36 | 1,578,600 | — | — |
| 2004-05-04 | $10.43 | $16.25 | 1,145,800 | — | — |
| 2004-05-03 | $10.46 | $16.30 | 2,352,800 | — | — |
| 2004-04-30 | $10.47 | $16.31 | 9,220,800 | — | — |
| 2004-04-29 | $10.50 | $16.36 | 1,478,400 | — | — |
| 2004-04-28 | $10.63 | $16.56 | 808,000 | — | — |
| 2004-04-27 | $10.88 | $16.66 | 709,400 | — | — |
| 2004-04-26 | $10.75 | $16.47 | 975,600 | — | — |
| 2004-04-23 | $10.75 | $16.47 | 523,000 | — | — |
| 2004-04-22 | $10.78 | $16.51 | 658,200 | — | — |
| 2004-04-21 | $10.85 | $16.62 | 481,200 | — | — |
| 2004-04-20 | $11.03 | $16.89 | 461,000 | — | — |
| 2004-04-19 | $11.13 | $17.04 | 510,400 | — | — |
| 2004-04-16 | $11.13 | $17.04 | 448,000 | — | — |
| 2004-04-15 | $11.19 | $17.13 | 829,800 | — | — |
| 2004-04-14 | $10.80 | $16.54 | 1,177,800 | — | — |
| 2004-04-13 | $11.23 | $17.20 | 501,000 | — | — |
| 2004-04-12 | $11.38 | $17.42 | 249,200 | — | — |
| 2004-04-08 | $11.49 | $17.60 | 311,600 | — | — |
| 2004-04-07 | $11.45 | $17.53 | 235,800 | — | — |
| 2004-04-06 | $11.49 | $17.59 | 260,200 | — | — |
| 2004-04-05 | $11.43 | $17.50 | 510,000 | — | — |
| 2004-04-02 | $11.58 | $17.74 | 471,800 | — | — |
| 2004-04-01 | $11.82 | $18.11 | 367,400 | — | — |
| 2004-03-31 | $11.74 | $17.98 | 393,600 | — | — |
| 2004-03-30 | $11.68 | $17.89 | 559,800 | — | — |
| 2004-03-29 | $11.50 | $17.62 | 204,000 | — | — |
| 2004-03-26 | $11.49 | $17.60 | 226,200 | — | — |
| 2004-03-25 | $11.52 | $17.64 | 226,800 | — | — |
| 2004-03-24 | $11.51 | $17.63 | 171,400 | — | — |
| 2004-03-23 | $11.60 | $17.77 | 309,000 | — | — |
| 2004-03-22 | $11.56 | $17.71 | 324,400 | — | — |
| 2004-03-19 | $11.61 | $17.78 | 294,000 | — | — |
| 2004-03-18 | $11.54 | $17.67 | 257,000 | — | — |
| 2004-03-17 | $11.50 | $17.62 | 328,800 | — | — |
| 2004-03-16 | $11.39 | $17.45 | 285,600 | — | — |
| 2004-03-15 | $11.30 | $17.30 | 225,000 | — | — |
| 2004-03-12 | $11.20 | $17.15 | 488,600 | — | — |
| 2004-03-11 | $11.20 | $17.16 | 318,600 | — | — |
| 2004-03-10 | $11.25 | $17.23 | 476,600 | — | — |
| 2004-03-09 | $11.44 | $17.52 | 400,600 | — | — |
| 2004-03-08 | $11.50 | $17.62 | 536,400 | — | — |
| 2004-03-05 | $11.40 | $17.45 | 539,600 | — | — |
| 2004-03-04 | $11.38 | $17.43 | 371,800 | — | — |
| 2004-03-03 | $11.46 | $17.55 | 259,400 | — | — |
| 2004-03-02 | $11.38 | $17.42 | 265,000 | — | — |
| 2004-03-01 | $11.43 | $17.50 | 354,400 | — | — |
| 2004-02-27 | $11.36 | $17.40 | 450,400 | — | — |
| 2004-02-26 | $11.19 | $17.14 | 476,800 | — | — |
| 2004-02-25 | $11.18 | $17.12 | 336,400 | — | — |
| 2004-02-24 | $10.94 | $16.75 | 404,600 | — | — |
| 2004-02-23 | $11.06 | $16.94 | 268,000 | — | — |
| 2004-02-20 | $11.04 | $16.90 | 445,400 | — | — |
| 2004-02-19 | $11.03 | $16.89 | 465,400 | — | — |
| 2004-02-18 | $11.19 | $17.14 | 270,600 | — | — |
| 2004-02-17 | $11.16 | $17.09 | 556,800 | — | — |
| 2004-02-13 | $11.24 | $17.21 | 275,000 | — | — |
| 2004-02-12 | $11.25 | $17.23 | 406,400 | — | — |
| 2004-02-11 | $11.35 | $17.39 | 432,200 | — | — |
| 2004-02-10 | $11.38 | $17.42 | 395,800 | — | — |
| 2004-02-09 | $11.26 | $17.24 | 353,800 | — | — |
| 2004-02-06 | $11.28 | $17.27 | 347,600 | — | — |
| 2004-02-05 | $11.21 | $17.17 | 398,600 | — | — |
| 2004-02-04 | $11.36 | $17.40 | 654,800 | — | — |
| 2004-02-03 | $11.33 | $17.35 | 705,000 | — | — |
| 2004-02-02 | $11.62 | $17.80 | 279,400 | — | — |
| 2004-01-30 | $11.60 | $17.76 | 545,400 | — | — |
| 2004-01-29 | $11.61 | $17.78 | 309,800 | — | — |
| 2004-01-28 | $11.80 | $18.08 | 262,400 | — | — |
| 2004-01-27 | $12.13 | $18.29 | 328,800 | — | — |
| 2004-01-26 | $12.05 | $18.17 | 309,400 | — | — |
| 2004-01-23 | $11.90 | $17.95 | 273,400 | — | — |
| 2004-01-22 | $11.91 | $17.96 | 631,200 | — | — |
| 2004-01-21 | $11.75 | $17.72 | 330,600 | — | — |
| 2004-01-20 | $11.86 | $17.88 | 333,000 | — | — |
| 2004-01-16 | $11.85 | $17.87 | 273,800 | — | — |
| 2004-01-15 | $11.86 | $17.89 | 188,400 | — | — |
| 2004-01-14 | $11.79 | $17.78 | 338,000 | — | — |
| 2004-01-13 | $11.86 | $17.88 | 212,600 | — | — |
| 2004-01-12 | $11.85 | $17.87 | 411,200 | — | — |
| 2004-01-09 | $12.00 | $18.09 | 260,000 | — | — |
| 2004-01-08 | $12.05 | $18.17 | 284,400 | — | — |
| 2004-01-07 | $12.13 | $18.29 | 312,800 | — | — |
| 2004-01-06 | $11.99 | $18.08 | 434,400 | — | — |
| 2004-01-05 | $12.15 | $18.32 | 371,600 | — | — |
| 2004-01-02 | $12.16 | $18.33 | 286,000 | — | — |