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
- 1996-09-17 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 | $13.40 | $14.73 | 25,400 | — | — |
| 2004-12-30 | $13.47 | $14.80 | 11,000 | — | — |
| 2004-12-29 | $13.37 | $14.69 | 28,800 | — | — |
| 2004-12-28 | $13.43 | $14.75 | 17,600 | — | — |
| 2004-12-27 | $13.35 | $14.67 | 20,200 | — | — |
| 2004-12-23 | $13.33 | $14.65 | 34,600 | — | — |
| 2004-12-22 | $13.12 | $14.41 | 23,600 | — | — |
| 2004-12-21 | $13.25 | $14.56 | 35,400 | — | — |
| 2004-12-20 | $13.30 | $14.62 | 82,000 | — | — |
| 2004-12-17 | $13.01 | $14.30 | 30,200 | — | — |
| 2004-12-16 | $13.13 | $14.42 | 42,200 | — | — |
| 2004-12-15 | $13.20 | $14.50 | 40,000 | — | — |
| 2004-12-14 | $12.94 | $14.21 | 38,800 | — | — |
| 2004-12-13 | $12.63 | $13.87 | 41,800 | — | — |
| 2004-12-10 | $12.37 | $13.59 | 148,000 | — | — |
| 2004-12-09 | $12.78 | $14.04 | 85,000 | — | — |
| 2004-12-08 | $12.77 | $14.03 | 71,400 | — | — |
| 2004-12-07 | $12.84 | $14.10 | 37,600 | — | — |
| 2004-12-06 | $13.07 | $14.36 | 50,200 | — | — |
| 2004-12-03 | $13.26 | $14.57 | 27,000 | — | — |
| 2004-12-02 | $13.10 | $14.39 | 42,600 | — | — |
| 2004-12-01 | $13.28 | $14.59 | 115,600 | — | — |
| 2004-11-30 | $12.99 | $14.27 | 32,600 | — | — |
| 2004-11-29 | $12.92 | $14.19 | 31,200 | — | — |
| 2004-11-26 | $13.10 | $14.39 | 21,400 | — | — |
| 2004-11-24 | $13.00 | $14.28 | 37,000 | — | — |
| 2004-11-23 | $12.90 | $14.18 | 35,800 | — | — |
| 2004-11-22 | $13.07 | $14.36 | 67,000 | — | — |
| 2004-11-19 | $13.17 | $14.47 | 37,000 | — | — |
| 2004-11-18 | $13.32 | $14.64 | 41,400 | — | — |
| 2004-11-17 | $13.32 | $14.64 | 36,200 | — | — |
| 2004-11-16 | $13.25 | $14.56 | 40,200 | — | — |
| 2004-11-15 | $13.32 | $14.63 | 19,400 | — | — |
| 2004-11-12 | $13.56 | $14.90 | 59,800 | — | — |
| 2004-11-11 | $13.62 | $14.96 | 66,800 | — | — |
| 2004-11-10 | $13.59 | $14.93 | 24,800 | — | — |
| 2004-11-09 | $13.44 | $14.77 | 22,000 | — | — |
| 2004-11-08 | $13.49 | $14.82 | 24,000 | — | — |
| 2004-11-05 | $13.50 | $14.84 | 19,800 | — | — |
| 2004-11-04 | $13.31 | $14.63 | 38,000 | — | — |
| 2004-11-03 | $13.22 | $14.53 | 30,400 | — | — |
| 2004-11-02 | $12.92 | $14.20 | 29,800 | — | — |
| 2004-11-01 | $13.08 | $14.37 | 52,200 | — | — |
| 2004-10-29 | $12.88 | $14.15 | 72,200 | — | — |
| 2004-10-28 | $12.83 | $14.09 | 82,600 | — | — |
| 2004-10-27 | $12.73 | $13.98 | 147,400 | — | — |
| 2004-10-26 | $12.89 | $14.17 | 382,000 | — | — |
| 2004-10-25 | $13.15 | $14.45 | 29,200 | — | — |
| 2004-10-22 | $13.42 | $14.74 | 26,800 | — | — |
| 2004-10-21 | $13.33 | $14.64 | 31,200 | — | — |
| 2004-10-20 | $13.20 | $14.51 | 21,200 | — | — |
| 2004-10-19 | $13.04 | $14.32 | 68,600 | — | — |
| 2004-10-18 | $13.00 | $14.29 | 39,400 | — | — |
| 2004-10-15 | $13.12 | $14.41 | 47,400 | — | — |
| 2004-10-14 | $12.80 | $14.07 | 42,800 | — | — |
| 2004-10-13 | $12.82 | $14.08 | 200,200 | — | — |
| 2004-10-12 | $12.98 | $14.26 | 35,200 | — | — |
| 2004-10-11 | $12.96 | $14.24 | 48,200 | — | — |
| 2004-10-08 | $12.97 | $14.25 | 30,400 | — | — |
| 2004-10-07 | $12.80 | $14.07 | 11,000 | — | — |
| 2004-10-06 | $12.83 | $14.09 | 17,400 | — | — |
| 2004-10-05 | $12.93 | $14.21 | 145,000 | — | — |
| 2004-10-04 | $12.82 | $14.08 | 35,000 | — | — |
| 2004-10-01 | $13.01 | $14.30 | 38,000 | — | — |
| 2004-09-30 | $12.76 | $14.02 | 16,800 | — | — |
| 2004-09-29 | $12.82 | $14.09 | 47,800 | — | — |
| 2004-09-28 | $12.85 | $14.12 | 16,200 | — | — |
| 2004-09-27 | $12.86 | $14.13 | 32,200 | — | — |
| 2004-09-24 | $12.78 | $14.04 | 17,000 | — | — |
| 2004-09-23 | $12.74 | $14.00 | 29,400 | — | — |
| 2004-09-22 | $12.66 | $13.91 | 19,600 | — | — |
| 2004-09-21 | $12.73 | $13.99 | 23,400 | — | — |
| 2004-09-20 | $12.62 | $13.86 | 40,200 | — | — |
| 2004-09-17 | $12.65 | $13.90 | 26,800 | — | — |
| 2004-09-16 | $12.66 | $13.91 | 33,400 | — | — |
| 2004-09-15 | $12.55 | $13.79 | 22,000 | — | — |
| 2004-09-14 | $12.57 | $13.81 | 37,400 | — | — |
| 2004-09-13 | $12.54 | $13.78 | 42,200 | — | — |
| 2004-09-10 | $12.46 | $13.69 | 50,200 | — | — |
| 2004-09-09 | $12.07 | $13.26 | 54,200 | — | — |
| 2004-09-08 | $12.13 | $13.32 | 45,200 | — | — |
| 2004-09-07 | $12.14 | $13.34 | 44,400 | — | — |
| 2004-09-03 | $12.17 | $13.37 | 87,400 | — | — |
| 2004-09-02 | $12.22 | $13.43 | 35,400 | — | — |
| 2004-09-01 | $12.23 | $13.43 | 40,000 | — | — |
| 2004-08-31 | $12.21 | $13.42 | 46,200 | — | — |
| 2004-08-30 | $12.16 | $13.36 | 31,200 | — | — |
| 2004-08-27 | $12.24 | $13.45 | 21,800 | — | — |
| 2004-08-26 | $12.29 | $13.50 | 78,000 | — | — |
| 2004-08-25 | $12.37 | $13.59 | 61,800 | — | — |
| 2004-08-24 | $12.21 | $13.42 | 14,200 | — | — |
| 2004-08-23 | $12.16 | $13.36 | 26,400 | — | — |
| 2004-08-20 | $12.38 | $13.60 | 20,800 | — | — |
| 2004-08-19 | $12.32 | $13.54 | 37,400 | — | — |
| 2004-08-18 | $12.41 | $13.64 | 113,800 | — | — |
| 2004-08-17 | $12.10 | $13.29 | 41,400 | — | — |
| 2004-08-16 | $12.20 | $13.40 | 32,400 | — | — |
| 2004-08-13 | $12.23 | $13.43 | 50,200 | — | — |
| 2004-08-12 | $12.11 | $13.31 | 100,600 | — | — |
| 2004-08-11 | $12.24 | $13.45 | 32,000 | — | — |
| 2004-08-10 | $12.29 | $13.50 | 62,200 | — | — |
| 2004-08-09 | $12.10 | $13.30 | 20,200 | — | — |
| 2004-08-06 | $12.17 | $13.37 | 27,000 | — | — |
| 2004-08-05 | $12.20 | $13.41 | 33,400 | — | — |
| 2004-08-04 | $12.33 | $13.54 | 49,000 | — | — |
| 2004-08-03 | $12.33 | $13.55 | 29,600 | — | — |
| 2004-08-02 | $12.16 | $13.36 | 87,800 | — | — |
| 2004-07-30 | $12.19 | $13.40 | 29,200 | — | — |
| 2004-07-29 | $12.23 | $13.44 | 53,800 | — | — |
| 2004-07-28 | $12.11 | $13.31 | 39,000 | — | — |
| 2004-07-27 | $12.08 | $13.27 | 54,400 | — | — |
| 2004-07-26 | $12.16 | $13.36 | 41,400 | — | — |
| 2004-07-23 | $12.22 | $13.42 | 36,600 | — | — |
| 2004-07-22 | $12.54 | $13.78 | 113,800 | — | — |
| 2004-07-21 | $12.66 | $13.91 | 34,800 | — | — |
| 2004-07-20 | $12.61 | $13.86 | 79,400 | — | — |
| 2004-07-19 | $12.51 | $13.75 | 27,600 | — | — |
| 2004-07-16 | $12.47 | $13.70 | 42,600 | — | — |
| 2004-07-15 | $12.27 | $13.48 | 18,000 | — | — |
| 2004-07-14 | $12.44 | $13.67 | 51,200 | — | — |
| 2004-07-13 | $12.51 | $13.75 | 69,000 | — | — |
| 2004-07-12 | $12.61 | $13.85 | 51,800 | — | — |
| 2004-07-09 | $12.46 | $13.69 | 37,600 | — | — |
| 2004-07-08 | $12.60 | $13.85 | 30,800 | — | — |
| 2004-07-07 | $12.83 | $14.10 | 168,800 | — | — |
| 2004-07-06 | $12.55 | $13.79 | 44,000 | — | — |
| 2004-07-02 | $12.88 | $14.15 | 78,000 | — | — |
| 2004-07-01 | $12.58 | $13.82 | 20,800 | — | — |
| 2004-06-30 | $12.52 | $13.76 | 114,400 | — | — |
| 2004-06-29 | $12.32 | $13.53 | 30,800 | — | — |
| 2004-06-28 | $12.34 | $13.56 | 44,400 | — | — |
| 2004-06-25 | $12.38 | $13.60 | 67,400 | — | — |
| 2004-06-24 | $12.45 | $13.68 | 133,400 | — | — |
| 2004-06-23 | $12.23 | $13.44 | 226,600 | — | — |
| 2004-06-22 | $12.27 | $13.48 | 135,200 | — | — |
| 2004-06-21 | $12.58 | $13.82 | 66,400 | — | — |
| 2004-06-18 | $12.60 | $13.85 | 94,400 | — | — |
| 2004-06-17 | $12.59 | $13.84 | 398,200 | — | — |
| 2004-06-16 | $12.72 | $13.98 | 348,600 | — | — |
| 2004-06-15 | $12.59 | $13.83 | 21,800 | — | — |
| 2004-06-14 | $12.33 | $13.55 | 39,600 | — | — |
| 2004-06-10 | $12.68 | $13.93 | 33,600 | — | — |
| 2004-06-09 | $12.42 | $13.65 | 56,400 | — | — |
| 2004-06-08 | $12.81 | $14.08 | 344,400 | — | — |
| 2004-06-07 | $12.90 | $14.17 | 43,200 | — | — |
| 2004-06-04 | $12.69 | $13.95 | 42,600 | — | — |
| 2004-06-03 | $12.69 | $13.95 | 40,800 | — | — |
| 2004-06-02 | $12.70 | $13.95 | 36,000 | — | — |
| 2004-06-01 | $12.80 | $14.07 | 210,400 | — | — |
| 2004-05-28 | $12.38 | $13.60 | 94,200 | — | — |
| 2004-05-27 | $12.20 | $13.40 | 165,800 | — | — |
| 2004-05-26 | $12.13 | $13.32 | 53,200 | — | — |
| 2004-05-25 | $11.98 | $13.16 | 108,800 | — | — |
| 2004-05-24 | $11.98 | $12.93 | 94,600 | — | — |
| 2004-05-21 | $11.79 | $12.73 | 25,000 | — | — |
| 2004-05-20 | $11.65 | $12.57 | 31,200 | — | — |
| 2004-05-19 | $11.68 | $12.56 | 53,400 | — | — |
| 2004-05-18 | $11.87 | $12.76 | 37,400 | — | — |
| 2004-05-17 | $11.88 | $12.77 | 55,200 | — | — |
| 2004-05-14 | $11.65 | $12.53 | 40,600 | — | — |
| 2004-05-13 | $11.64 | $12.52 | 34,600 | — | — |
| 2004-05-12 | $11.72 | $12.60 | 40,800 | — | — |
| 2004-05-11 | $11.54 | $12.41 | 47,200 | — | — |
| 2004-05-10 | $11.31 | $12.17 | 72,400 | — | — |
| 2004-05-07 | $11.38 | $12.24 | 88,400 | — | — |
| 2004-05-06 | $11.77 | $12.66 | 50,200 | — | — |
| 2004-05-05 | $11.71 | $12.59 | 34,600 | — | — |
| 2004-05-04 | $11.83 | $12.73 | 236,200 | — | — |
| 2004-05-03 | $11.60 | $12.48 | 98,400 | — | — |
| 2004-04-30 | $11.54 | $12.41 | 74,800 | — | — |
| 2004-04-29 | $11.29 | $12.14 | 61,000 | — | — |
| 2004-04-28 | $11.39 | $12.25 | 66,200 | — | — |
| 2004-04-27 | $11.43 | $12.29 | 21,600 | — | — |
| 2004-04-26 | $11.32 | $12.17 | 64,800 | — | — |
| 2004-04-23 | $11.51 | $12.38 | 42,200 | — | — |
| 2004-04-22 | $11.35 | $12.21 | 113,400 | — | — |
| 2004-04-21 | $11.32 | $12.18 | 57,800 | — | — |
| 2004-04-20 | $11.02 | $11.85 | 66,800 | — | — |
| 2004-04-19 | $11.41 | $12.27 | 94,600 | — | — |
| 2004-04-16 | $11.41 | $12.27 | 114,000 | — | — |
| 2004-04-15 | $11.18 | $12.02 | 82,000 | — | — |
| 2004-04-14 | $11.11 | $11.95 | 67,000 | — | — |
| 2004-04-13 | $10.97 | $11.80 | 558,600 | — | — |
| 2004-04-12 | $11.20 | $12.05 | 34,000 | — | — |
| 2004-04-08 | $11.11 | $11.95 | 109,000 | — | — |
| 2004-04-07 | $11.00 | $11.83 | 42,600 | — | — |
| 2004-04-06 | $10.91 | $11.74 | 231,600 | — | — |
| 2004-04-05 | $11.06 | $11.89 | 82,800 | — | — |
| 2004-04-02 | $10.97 | $11.80 | 88,800 | — | — |
| 2004-04-01 | $10.93 | $11.75 | 75,600 | — | — |
| 2004-03-31 | $10.93 | $11.75 | 327,600 | — | — |
| 2004-03-30 | $10.69 | $11.50 | 42,400 | — | — |
| 2004-03-29 | $10.70 | $11.51 | 61,200 | — | — |
| 2004-03-26 | $10.47 | $11.26 | 62,000 | — | — |
| 2004-03-25 | $10.46 | $11.25 | 328,200 | — | — |
| 2004-03-24 | $10.29 | $11.07 | 93,200 | — | — |
| 2004-03-23 | $10.43 | $11.22 | 87,800 | — | — |
| 2004-03-22 | $10.27 | $11.05 | 295,400 | — | — |
| 2004-03-19 | $10.21 | $10.98 | 80,000 | — | — |
| 2004-03-18 | $10.38 | $11.17 | 67,200 | — | — |
| 2004-03-17 | $10.46 | $11.25 | 77,800 | — | — |
| 2004-03-16 | $10.44 | $11.23 | 169,800 | — | — |
| 2004-03-15 | $10.43 | $11.21 | 54,200 | — | — |
| 2004-03-12 | $10.60 | $11.40 | 262,800 | — | — |
| 2004-03-11 | $10.61 | $11.41 | 281,000 | — | — |
| 2004-03-10 | $10.75 | $11.56 | 101,000 | — | — |
| 2004-03-09 | $10.89 | $11.71 | 273,400 | — | — |
| 2004-03-08 | $10.99 | $11.82 | 61,400 | — | — |
| 2004-03-05 | $11.09 | $11.92 | 124,400 | — | — |
| 2004-03-04 | $10.93 | $11.75 | 66,400 | — | — |
| 2004-03-03 | $11.03 | $11.86 | 61,600 | — | — |
| 2004-03-02 | $11.01 | $11.84 | 155,000 | — | — |
| 2004-03-01 | $11.33 | $12.19 | 63,600 | — | — |
| 2004-02-27 | $11.18 | $12.02 | 312,400 | — | — |
| 2004-02-26 | $11.24 | $12.09 | 149,200 | — | — |
| 2004-02-25 | $11.35 | $12.21 | 216,000 | — | — |
| 2004-02-24 | $11.88 | $12.78 | 100,000 | — | — |
| 2004-02-23 | $11.42 | $12.28 | 97,000 | — | — |
| 2004-02-20 | $11.40 | $12.26 | 43,800 | — | — |
| 2004-02-19 | $11.48 | $12.34 | 185,200 | — | — |
| 2004-02-18 | $11.79 | $12.68 | 122,400 | — | — |
| 2004-02-17 | $11.80 | $12.69 | 66,800 | — | — |
| 2004-02-13 | $11.73 | $12.61 | 38,000 | — | — |
| 2004-02-12 | $11.88 | $12.78 | 101,200 | — | — |
| 2004-02-11 | $11.86 | $12.75 | 149,600 | — | — |
| 2004-02-10 | $11.65 | $12.53 | 38,000 | — | — |
| 2004-02-09 | $11.55 | $12.42 | 37,600 | — | — |
| 2004-02-06 | $11.55 | $12.42 | 36,200 | — | — |
| 2004-02-05 | $11.01 | $11.84 | 39,400 | — | — |
| 2004-02-04 | $11.30 | $12.15 | 48,400 | — | — |
| 2004-02-03 | $11.37 | $12.23 | 70,000 | — | — |
| 2004-02-02 | $11.33 | $12.18 | 46,000 | — | — |
| 2004-01-30 | $11.02 | $11.85 | 294,000 | — | — |
| 2004-01-29 | $11.35 | $12.21 | 188,600 | — | — |
| 2004-01-28 | $11.45 | $12.31 | 233,600 | — | — |
| 2004-01-27 | $11.58 | $12.46 | 64,800 | — | — |
| 2004-01-26 | $11.68 | $12.56 | 46,000 | — | — |
| 2004-01-23 | $11.72 | $12.61 | 77,400 | — | — |
| 2004-01-22 | $11.98 | $12.89 | 47,800 | — | — |
| 2004-01-21 | $11.93 | $12.83 | 265,600 | — | — |
| 2004-01-20 | $11.63 | $12.51 | 149,400 | — | — |
| 2004-01-16 | $11.63 | $12.51 | 115,600 | — | — |
| 2004-01-15 | $11.28 | $12.13 | 464,200 | — | — |
| 2004-01-14 | $11.68 | $12.56 | 177,200 | — | — |
| 2004-01-13 | $11.73 | $12.62 | 137,200 | — | — |
| 2004-01-12 | $11.80 | $12.69 | 270,400 | — | — |
| 2004-01-09 | $11.95 | $12.85 | 165,800 | — | — |
| 2004-01-08 | $11.95 | $12.85 | 124,200 | — | — |
| 2004-01-07 | $11.93 | $12.83 | 254,600 | — | — |
| 2004-01-06 | $12.30 | $13.23 | 70,000 | — | — |
| 2004-01-05 | $12.00 | $12.91 | 205,800 | — | — |
| 2004-01-02 | $11.98 | $12.88 | 42,800 | — | — |