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
- 1980-03-17 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 | $13.10 | $22.69 | 2,600 | — | — |
| 2004-12-30 | $13.00 | $22.52 | 0 | — | — |
| 2004-12-29 | $13.00 | $22.52 | 800 | — | — |
| 2004-12-28 | $12.93 | $22.39 | 200 | — | — |
| 2004-12-27 | $12.88 | $22.30 | 0 | — | — |
| 2004-12-23 | $12.88 | $22.30 | 0 | — | — |
| 2004-12-22 | $12.88 | $22.30 | 1,400 | — | — |
| 2004-12-21 | $12.80 | $22.17 | 8,400 | — | — |
| 2004-12-20 | $12.96 | $22.45 | 0 | — | — |
| 2004-12-17 | $12.96 | $22.45 | 600 | — | — |
| 2004-12-16 | $13.00 | $22.52 | 0 | — | — |
| 2004-12-15 | $13.00 | $22.52 | 3,600 | — | — |
| 2004-12-14 | $12.88 | $22.30 | 0 | — | — |
| 2004-12-13 | $12.88 | $22.30 | 0 | — | — |
| 2004-12-10 | $12.88 | $22.30 | 0 | — | — |
| 2004-12-09 | $12.88 | $22.30 | 0 | — | — |
| 2004-12-08 | $12.88 | $22.30 | 800 | — | — |
| 2004-12-07 | $13.00 | $22.52 | 0 | — | — |
| 2004-12-06 | $13.00 | $22.52 | 200 | — | — |
| 2004-12-03 | $13.00 | $22.52 | 200 | — | — |
| 2004-12-02 | $13.00 | $22.52 | 400 | — | — |
| 2004-12-01 | $13.06 | $22.62 | 2,200 | — | — |
| 2004-11-30 | $13.03 | $22.43 | 1,800 | — | — |
| 2004-11-29 | $12.95 | $22.30 | 0 | — | — |
| 2004-11-26 | $12.95 | $22.30 | 400 | — | — |
| 2004-11-24 | $12.95 | $22.30 | 0 | — | — |
| 2004-11-23 | $12.95 | $22.30 | 400 | — | — |
| 2004-11-22 | $12.96 | $22.32 | 400 | — | — |
| 2004-11-19 | $12.93 | $22.26 | 600 | — | — |
| 2004-11-18 | $12.80 | $22.04 | 200 | — | — |
| 2004-11-17 | $12.95 | $22.29 | 3,800 | — | — |
| 2004-11-16 | $13.15 | $22.65 | 4,400 | — | — |
| 2004-11-15 | $13.50 | $23.25 | 2,000 | — | — |
| 2004-11-12 | $13.60 | $23.42 | 7,800 | — | — |
| 2004-11-11 | $13.38 | $23.04 | 16,400 | — | — |
| 2004-11-10 | $14.00 | $24.11 | 200 | — | — |
| 2004-11-09 | $13.93 | $23.98 | 600 | — | — |
| 2004-11-08 | $13.92 | $23.97 | 9,000 | — | — |
| 2004-11-05 | $14.15 | $24.37 | 12,200 | — | — |
| 2004-11-04 | $13.58 | $23.38 | 3,000 | — | — |
| 2004-11-03 | $13.69 | $23.58 | 1,400 | — | — |
| 2004-11-02 | $13.80 | $23.77 | 2,000 | — | — |
| 2004-11-01 | $14.00 | $24.11 | 0 | — | — |
| 2004-10-29 | $14.00 | $24.11 | 2,200 | — | — |
| 2004-10-28 | $13.95 | $24.02 | 200 | — | — |
| 2004-10-27 | $13.90 | $23.94 | 200 | — | — |
| 2004-10-26 | $13.98 | $24.07 | 19,600 | — | — |
| 2004-10-25 | $14.10 | $24.28 | 10,800 | — | — |
| 2004-10-22 | $13.45 | $23.16 | 2,400 | — | — |
| 2004-10-21 | $13.50 | $23.25 | 2,000 | — | — |
| 2004-10-20 | $13.30 | $22.91 | 200 | — | — |
| 2004-10-19 | $13.35 | $22.99 | 0 | — | — |
| 2004-10-18 | $13.35 | $22.99 | 1,800 | — | — |
| 2004-10-15 | $13.25 | $22.82 | 0 | — | — |
| 2004-10-14 | $13.25 | $22.82 | 3,000 | — | — |
| 2004-10-13 | $13.35 | $22.99 | 600 | — | — |
| 2004-10-12 | $13.38 | $23.03 | 400 | — | — |
| 2004-10-11 | $13.43 | $23.12 | 800 | — | — |
| 2004-10-08 | $13.48 | $23.21 | 2,200 | — | — |
| 2004-10-07 | $13.38 | $23.03 | 2,200 | — | — |
| 2004-10-06 | $13.25 | $22.82 | 800 | — | — |
| 2004-10-05 | $13.33 | $22.95 | 7,400 | — | — |
| 2004-10-04 | $13.18 | $22.69 | 1,400 | — | — |
| 2004-10-01 | $13.23 | $22.78 | 3,600 | — | — |
| 2004-09-30 | $12.95 | $22.30 | 2,800 | — | — |
| 2004-09-29 | $12.75 | $21.96 | 9,400 | — | — |
| 2004-09-28 | $12.30 | $21.18 | 600 | — | — |
| 2004-09-27 | $12.20 | $21.01 | 0 | — | — |
| 2004-09-24 | $12.20 | $21.01 | 8,000 | — | — |
| 2004-09-23 | $12.13 | $20.88 | 0 | — | — |
| 2004-09-22 | $12.13 | $20.88 | 2,200 | — | — |
| 2004-09-21 | $12.00 | $20.67 | 0 | — | — |
| 2004-09-20 | $12.00 | $20.67 | 2,400 | — | — |
| 2004-09-17 | $12.00 | $20.67 | 400 | — | — |
| 2004-09-16 | $12.00 | $20.67 | 400 | — | — |
| 2004-09-15 | $11.88 | $20.45 | 0 | — | — |
| 2004-09-14 | $11.88 | $20.45 | 0 | — | — |
| 2004-09-13 | $11.88 | $20.45 | 1,000 | — | — |
| 2004-09-10 | $12.00 | $20.54 | 0 | — | — |
| 2004-09-09 | $12.00 | $20.54 | 200 | — | — |
| 2004-09-08 | $12.00 | $20.54 | 400 | — | — |
| 2004-09-07 | $11.90 | $20.37 | 2,000 | — | — |
| 2004-09-03 | $11.85 | $20.27 | 0 | — | — |
| 2004-09-02 | $11.85 | $20.27 | 400 | — | — |
| 2004-09-01 | $11.78 | $20.15 | 800 | — | — |
| 2004-08-31 | $11.70 | $20.02 | 1,000 | — | — |
| 2004-08-30 | $11.63 | $19.90 | 0 | — | — |
| 2004-08-27 | $11.63 | $19.90 | 400 | — | — |
| 2004-08-26 | $11.58 | $19.81 | 200 | — | — |
| 2004-08-25 | $11.50 | $19.68 | 3,400 | — | — |
| 2004-08-24 | $11.50 | $19.68 | 4,800 | — | — |
| 2004-08-23 | $11.25 | $19.25 | 0 | — | — |
| 2004-08-20 | $11.25 | $19.25 | 1,000 | — | — |
| 2004-08-19 | $11.33 | $19.38 | 0 | — | — |
| 2004-08-18 | $11.33 | $19.38 | 200 | — | — |
| 2004-08-17 | $11.25 | $19.25 | 0 | — | — |
| 2004-08-16 | $11.25 | $19.25 | 3,200 | — | — |
| 2004-08-13 | $11.25 | $19.25 | 1,000 | — | — |
| 2004-08-12 | $11.48 | $19.64 | 400 | — | — |
| 2004-08-11 | $11.25 | $19.25 | 0 | — | — |
| 2004-08-10 | $11.25 | $19.25 | 0 | — | — |
| 2004-08-09 | $11.25 | $19.25 | 2,400 | — | — |
| 2004-08-06 | $11.28 | $19.30 | 2,200 | — | — |
| 2004-08-05 | $11.25 | $19.25 | 1,400 | — | — |
| 2004-08-04 | $11.45 | $19.60 | 0 | — | — |
| 2004-08-03 | $11.45 | $19.60 | 200 | — | — |
| 2004-08-02 | $11.25 | $19.25 | 800 | — | — |
| 2004-07-30 | $11.33 | $19.38 | 200 | — | — |
| 2004-07-29 | $11.26 | $19.26 | 0 | — | — |
| 2004-07-28 | $11.26 | $19.26 | 2,800 | — | — |
| 2004-07-27 | $11.25 | $19.25 | 0 | — | — |
| 2004-07-26 | $11.25 | $19.25 | 5,000 | — | — |
| 2004-07-23 | $11.20 | $19.17 | 0 | — | — |
| 2004-07-22 | $11.20 | $19.17 | 2,600 | — | — |
| 2004-07-21 | $11.30 | $19.34 | 1,600 | — | — |
| 2004-07-20 | $11.35 | $19.42 | 0 | — | — |
| 2004-07-19 | $11.35 | $19.42 | 0 | — | — |
| 2004-07-16 | $11.35 | $19.42 | 800 | — | — |
| 2004-07-15 | $11.20 | $19.17 | 10,000 | — | — |
| 2004-07-14 | $11.20 | $19.17 | 28,000 | — | — |
| 2004-07-13 | $11.18 | $19.13 | 1,400 | — | — |
| 2004-07-12 | $11.20 | $19.17 | 1,600 | — | — |
| 2004-07-09 | $11.33 | $19.38 | 0 | — | — |
| 2004-07-08 | $11.33 | $19.38 | 2,000 | — | — |
| 2004-07-07 | $11.43 | $19.55 | 0 | — | — |
| 2004-07-06 | $11.43 | $19.55 | 2,000 | — | — |
| 2004-07-02 | $11.45 | $19.60 | 600 | — | — |
| 2004-07-01 | $11.38 | $19.47 | 2,200 | — | — |
| 2004-06-30 | $11.43 | $19.55 | 400 | — | — |
| 2004-06-29 | $11.35 | $19.42 | 400 | — | — |
| 2004-06-28 | $11.20 | $19.17 | 400 | — | — |
| 2004-06-25 | $11.28 | $19.30 | 0 | — | — |
| 2004-06-24 | $11.28 | $19.30 | 2,200 | — | — |
| 2004-06-23 | $11.20 | $19.17 | 1,000 | — | — |
| 2004-06-22 | $11.32 | $19.37 | 9,800 | — | — |
| 2004-06-21 | $11.50 | $19.68 | 2,600 | — | — |
| 2004-06-18 | $11.65 | $19.94 | 0 | — | — |
| 2004-06-17 | $11.90 | $19.94 | 600 | — | — |
| 2004-06-16 | $11.90 | $19.94 | 4,600 | — | — |
| 2004-06-15 | $11.95 | $20.02 | 3,400 | — | — |
| 2004-06-14 | $11.73 | $19.65 | 2,400 | — | — |
| 2004-06-10 | $11.65 | $19.52 | 0 | — | — |
| 2004-06-09 | $11.65 | $19.52 | 5,400 | — | — |
| 2004-06-08 | $11.50 | $19.27 | 5,200 | — | — |
| 2004-06-07 | $11.35 | $19.02 | 10,000 | — | — |
| 2004-06-04 | $11.25 | $18.85 | 800 | — | — |
| 2004-06-03 | $11.33 | $18.97 | 200 | — | — |
| 2004-06-02 | $11.28 | $18.89 | 8,200 | — | — |
| 2004-06-01 | $11.27 | $18.77 | 2,200 | — | — |
| 2004-05-28 | $11.29 | $18.81 | 3,200 | — | — |
| 2004-05-27 | $11.29 | $18.81 | 10,600 | — | — |
| 2004-05-26 | $11.20 | $18.66 | 60,200 | — | — |
| 2004-05-25 | $12.22 | $20.36 | 400 | — | — |
| 2004-05-24 | $12.23 | $20.37 | 400 | — | — |
| 2004-05-21 | $12.30 | $20.49 | 0 | — | — |
| 2004-05-20 | $12.30 | $20.49 | 4,600 | — | — |
| 2004-05-19 | $12.30 | $20.49 | 400 | — | — |
| 2004-05-18 | $12.20 | $20.33 | 0 | — | — |
| 2004-05-17 | $12.20 | $20.33 | 200 | — | — |
| 2004-05-14 | $12.25 | $20.41 | 400 | — | — |
| 2004-05-13 | $12.30 | $20.49 | 6,400 | — | — |
| 2004-05-12 | $12.60 | $20.99 | 2,200 | — | — |
| 2004-05-11 | $12.61 | $21.00 | 200 | — | — |
| 2004-05-10 | $12.63 | $21.04 | 1,600 | — | — |
| 2004-05-07 | $12.63 | $21.04 | 8,200 | — | — |
| 2004-05-06 | $13.13 | $21.87 | 600 | — | — |
| 2004-05-05 | $13.15 | $21.90 | 0 | — | — |
| 2004-05-04 | $13.15 | $21.90 | 0 | — | — |
| 2004-05-03 | $13.15 | $21.90 | 200 | — | — |
| 2004-04-30 | $13.08 | $21.79 | 800 | — | — |
| 2004-04-29 | $13.18 | $21.95 | 800 | — | — |
| 2004-04-28 | $13.08 | $21.79 | 600 | — | — |
| 2004-04-27 | $13.03 | $21.70 | 0 | — | — |
| 2004-04-26 | $13.03 | $21.70 | 16,200 | — | — |
| 2004-04-23 | $12.95 | $21.58 | 3,600 | — | — |
| 2004-04-22 | $13.16 | $21.93 | 2,000 | — | — |
| 2004-04-21 | $13.08 | $21.79 | 1,000 | — | — |
| 2004-04-20 | $13.00 | $21.66 | 25,600 | — | — |
| 2004-04-19 | $13.34 | $22.23 | 17,000 | — | — |
| 2004-04-16 | $12.85 | $21.41 | 5,600 | — | — |
| 2004-04-15 | $12.83 | $21.37 | 8,600 | — | — |
| 2004-04-14 | $12.63 | $21.04 | 2,800 | — | — |
| 2004-04-13 | $12.68 | $21.12 | 2,200 | — | — |
| 2004-04-12 | $12.63 | $21.04 | 200 | — | — |
| 2004-04-08 | $12.60 | $20.99 | 0 | — | — |
| 2004-04-07 | $12.60 | $20.99 | 0 | — | — |
| 2004-04-06 | $12.60 | $20.99 | 400 | — | — |
| 2004-04-05 | $12.62 | $21.03 | 800 | — | — |
| 2004-04-02 | $12.58 | $20.95 | 200 | — | — |
| 2004-04-01 | $12.65 | $21.08 | 1,000 | — | — |
| 2004-03-31 | $12.60 | $20.99 | 0 | — | — |
| 2004-03-30 | $12.60 | $20.99 | 0 | — | — |
| 2004-03-29 | $12.60 | $20.99 | 0 | — | — |
| 2004-03-26 | $12.60 | $20.99 | 600 | — | — |
| 2004-03-25 | $12.58 | $20.95 | 600 | — | — |
| 2004-03-24 | $12.58 | $20.95 | 0 | — | — |
| 2004-03-23 | $12.58 | $20.95 | 200 | — | — |
| 2004-03-22 | $12.63 | $21.04 | 1,600 | — | — |
| 2004-03-19 | $12.58 | $20.95 | 0 | — | — |
| 2004-03-18 | $12.58 | $20.95 | 200 | — | — |
| 2004-03-17 | $12.60 | $20.99 | 200 | — | — |
| 2004-03-16 | $12.48 | $20.79 | 200 | — | — |
| 2004-03-15 | $12.58 | $20.95 | 0 | — | — |
| 2004-03-12 | $12.58 | $20.95 | 600 | — | — |
| 2004-03-11 | $12.55 | $20.91 | 0 | — | — |
| 2004-03-10 | $12.55 | $20.91 | 800 | — | — |
| 2004-03-09 | $12.50 | $20.83 | 2,000 | — | — |
| 2004-03-08 | $12.35 | $20.58 | 4,600 | — | — |
| 2004-03-05 | $12.44 | $20.62 | 4,200 | — | — |
| 2004-03-04 | $12.40 | $20.56 | 0 | — | — |
| 2004-03-03 | $12.40 | $20.56 | 600 | — | — |
| 2004-03-02 | $12.38 | $20.52 | 0 | — | — |
| 2004-03-01 | $12.38 | $20.52 | 0 | — | — |
| 2004-02-27 | $12.38 | $20.52 | 200 | — | — |
| 2004-02-26 | $12.43 | $20.60 | 1,400 | — | — |
| 2004-02-25 | $12.43 | $20.60 | 1,000 | — | — |
| 2004-02-24 | $12.30 | $20.39 | 4,400 | — | — |
| 2004-02-23 | $12.35 | $20.47 | 200 | — | — |
| 2004-02-20 | $12.35 | $20.47 | 200 | — | — |
| 2004-02-19 | $12.43 | $20.60 | 0 | — | — |
| 2004-02-18 | $12.43 | $20.60 | 0 | — | — |
| 2004-02-17 | $12.43 | $20.60 | 2,600 | — | — |
| 2004-02-13 | $12.36 | $20.48 | 2,200 | — | — |
| 2004-02-12 | $12.50 | $20.72 | 1,400 | — | — |
| 2004-02-11 | $12.53 | $20.76 | 600 | — | — |
| 2004-02-10 | $12.45 | $20.64 | 800 | — | — |
| 2004-02-09 | $12.45 | $20.64 | 1,800 | — | — |
| 2004-02-06 | $12.71 | $21.07 | 1,200 | — | — |
| 2004-02-05 | $12.80 | $21.22 | 2,000 | — | — |
| 2004-02-04 | $12.80 | $21.22 | 0 | — | — |
| 2004-02-03 | $12.80 | $21.22 | 3,000 | — | — |
| 2004-02-02 | $12.88 | $21.34 | 1,800 | — | — |
| 2004-01-30 | $12.88 | $21.34 | 1,600 | — | — |
| 2004-01-29 | $12.75 | $21.14 | 0 | — | — |
| 2004-01-28 | $12.75 | $21.14 | 0 | — | — |
| 2004-01-27 | $12.75 | $21.14 | 600 | — | — |
| 2004-01-26 | $12.76 | $21.15 | 400 | — | — |
| 2004-01-23 | $12.93 | $21.43 | 400 | — | — |
| 2004-01-22 | $12.93 | $21.43 | 0 | — | — |
| 2004-01-21 | $12.93 | $21.43 | 2,400 | — | — |
| 2004-01-20 | $13.00 | $21.54 | 2,800 | — | — |
| 2004-01-16 | $12.93 | $21.43 | 1,000 | — | — |
| 2004-01-15 | $12.83 | $21.26 | 2,000 | — | — |
| 2004-01-14 | $12.83 | $21.26 | 11,800 | — | — |
| 2004-01-13 | $12.80 | $21.22 | 200 | — | — |
| 2004-01-12 | $12.75 | $21.14 | 400 | — | — |
| 2004-01-09 | $12.73 | $21.10 | 600 | — | — |
| 2004-01-08 | $12.75 | $21.14 | 400 | — | — |
| 2004-01-07 | $12.83 | $21.26 | 0 | — | — |
| 2004-01-06 | $12.83 | $21.26 | 3,600 | — | — |
| 2004-01-05 | $12.75 | $21.14 | 10,800 | — | — |
| 2004-01-02 | $12.50 | $20.72 | 7,800 | — | — |