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
- 1996-11-27 to 2026-09-09
- 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 | $12.60 | $31.24 | 12,000 | — | — |
| 2004-12-30 | $12.56 | $31.14 | 4,600 | — | — |
| 2004-12-29 | $12.51 | $31.01 | 3,800 | — | — |
| 2004-12-28 | $12.53 | $31.06 | 26,100 | — | — |
| 2004-12-27 | $12.51 | $31.01 | 3,700 | — | — |
| 2004-12-23 | $12.60 | $31.24 | 8,800 | — | — |
| 2004-12-22 | $12.75 | $31.61 | 8,600 | — | — |
| 2004-12-21 | $12.48 | $30.94 | 5,600 | — | — |
| 2004-12-20 | $12.38 | $30.69 | 3,700 | — | — |
| 2004-12-17 | $12.25 | $30.37 | 6,100 | — | — |
| 2004-12-16 | $12.25 | $30.37 | 2,800 | — | — |
| 2004-12-15 | $12.25 | $30.37 | 2,600 | — | — |
| 2004-12-14 | $12.27 | $30.42 | 1,000 | — | — |
| 2004-12-13 | $12.40 | $30.74 | 5,900 | — | — |
| 2004-12-10 | $12.25 | $30.37 | 2,800 | — | — |
| 2004-12-09 | $12.18 | $30.19 | 10,500 | — | — |
| 2004-12-08 | $12.26 | $30.39 | 2,100 | — | — |
| 2004-12-07 | $12.20 | $30.24 | 13,200 | — | — |
| 2004-12-06 | $12.15 | $30.12 | 6,500 | — | — |
| 2004-12-03 | $12.23 | $30.32 | 3,700 | — | — |
| 2004-12-02 | $12.00 | $29.75 | 11,500 | — | — |
| 2004-12-01 | $12.25 | $30.37 | 9,700 | — | — |
| 2004-11-30 | $12.22 | $30.29 | 2,700 | — | — |
| 2004-11-29 | $12.15 | $30.12 | 5,200 | — | — |
| 2004-11-26 | $12.15 | $30.12 | 0 | — | — |
| 2004-11-24 | $12.15 | $30.12 | 8,600 | — | — |
| 2004-11-23 | $12.00 | $29.75 | 7,600 | — | — |
| 2004-11-22 | $12.15 | $30.12 | 4,400 | — | — |
| 2004-11-19 | $12.15 | $30.12 | 18,700 | — | — |
| 2004-11-18 | $12.15 | $30.12 | 7,400 | — | — |
| 2004-11-17 | $12.00 | $29.75 | 7,800 | — | — |
| 2004-11-16 | $12.00 | $29.75 | 4,100 | — | — |
| 2004-11-15 | $11.95 | $29.62 | 4,100 | — | — |
| 2004-11-12 | $12.00 | $29.75 | 11,100 | — | — |
| 2004-11-11 | $11.95 | $29.62 | 17,700 | — | — |
| 2004-11-10 | $11.80 | $29.25 | 4,000 | — | — |
| 2004-11-09 | $11.85 | $29.38 | 10,300 | — | — |
| 2004-11-08 | $11.70 | $29.00 | 3,200 | — | — |
| 2004-11-05 | $11.57 | $28.68 | 6,900 | — | — |
| 2004-11-04 | $11.86 | $29.40 | 11,700 | — | — |
| 2004-11-03 | $12.10 | $30.00 | 8,400 | — | — |
| 2004-11-02 | $12.00 | $29.75 | 6,800 | — | — |
| 2004-11-01 | $12.20 | $30.24 | 5,000 | — | — |
| 2004-10-29 | $12.01 | $29.40 | 8,000 | — | — |
| 2004-10-28 | $12.05 | $29.50 | 5,100 | — | — |
| 2004-10-27 | $12.20 | $29.87 | 11,400 | — | — |
| 2004-10-26 | $12.07 | $29.55 | 15,100 | — | — |
| 2004-10-25 | $11.90 | $29.13 | 4,500 | — | — |
| 2004-10-22 | $11.50 | $28.15 | 37,900 | — | — |
| 2004-10-21 | $11.50 | $28.15 | 1,700 | — | — |
| 2004-10-20 | $11.30 | $27.66 | 26,500 | — | — |
| 2004-10-19 | $11.50 | $28.15 | 15,400 | — | — |
| 2004-10-18 | $11.90 | $29.13 | 3,100 | — | — |
| 2004-10-15 | $11.99 | $29.35 | 4,900 | — | — |
| 2004-10-14 | $12.04 | $29.47 | 8,700 | — | — |
| 2004-10-13 | $12.15 | $29.74 | 12,400 | — | — |
| 2004-10-12 | $12.24 | $29.96 | 27,600 | — | — |
| 2004-10-11 | $12.30 | $30.11 | 5,400 | — | — |
| 2004-10-08 | $12.30 | $30.11 | 5,000 | — | — |
| 2004-10-07 | $12.30 | $30.11 | 8,200 | — | — |
| 2004-10-06 | $12.10 | $29.62 | 9,400 | — | — |
| 2004-10-05 | $12.15 | $29.74 | 41,800 | — | — |
| 2004-10-04 | $11.75 | $28.76 | 14,900 | — | — |
| 2004-10-01 | $11.30 | $27.66 | 2,700 | — | — |
| 2004-09-30 | $11.25 | $27.54 | 25,500 | — | — |
| 2004-09-29 | $11.15 | $27.30 | 52,400 | — | — |
| 2004-09-28 | $11.11 | $27.20 | 8,200 | — | — |
| 2004-09-27 | $11.15 | $27.30 | 7,600 | — | — |
| 2004-09-24 | $11.11 | $27.20 | 15,000 | — | — |
| 2004-09-23 | $11.05 | $27.05 | 7,600 | — | — |
| 2004-09-22 | $11.09 | $27.15 | 8,900 | — | — |
| 2004-09-21 | $11.10 | $27.17 | 6,500 | — | — |
| 2004-09-20 | $11.15 | $27.30 | 7,800 | — | — |
| 2004-09-17 | $11.15 | $27.30 | 7,300 | — | — |
| 2004-09-16 | $11.01 | $26.95 | 6,100 | — | — |
| 2004-09-15 | $11.21 | $27.44 | 11,400 | — | — |
| 2004-09-14 | $11.25 | $27.54 | 2,600 | — | — |
| 2004-09-13 | $11.25 | $27.54 | 7,500 | — | — |
| 2004-09-10 | $11.17 | $27.34 | 3,100 | — | — |
| 2004-09-09 | $11.31 | $27.69 | 3,100 | — | — |
| 2004-09-08 | $11.30 | $27.66 | 6,900 | — | — |
| 2004-09-07 | $11.27 | $27.59 | 900 | — | — |
| 2004-09-03 | $11.18 | $27.37 | 1,300 | — | — |
| 2004-09-02 | $11.18 | $27.37 | 200 | — | — |
| 2004-09-01 | $11.18 | $27.37 | 3,600 | — | — |
| 2004-08-31 | $11.24 | $27.52 | 1,700 | — | — |
| 2004-08-30 | $11.15 | $27.30 | 3,300 | — | — |
| 2004-08-27 | $11.45 | $28.03 | 1,000 | — | — |
| 2004-08-26 | $11.40 | $27.91 | 4,400 | — | — |
| 2004-08-25 | $11.48 | $28.10 | 7,200 | — | — |
| 2004-08-24 | $11.40 | $27.91 | 4,600 | — | — |
| 2004-08-23 | $11.10 | $27.17 | 1,400 | — | — |
| 2004-08-20 | $11.05 | $27.05 | 3,800 | — | — |
| 2004-08-19 | $11.01 | $26.95 | 3,700 | — | — |
| 2004-08-18 | $11.10 | $27.17 | 15,200 | — | — |
| 2004-08-17 | $10.85 | $26.56 | 19,900 | — | — |
| 2004-08-16 | $11.01 | $26.95 | 3,200 | — | — |
| 2004-08-13 | $11.00 | $26.93 | 12,400 | — | — |
| 2004-08-12 | $10.80 | $26.44 | 3,600 | — | — |
| 2004-08-11 | $10.70 | $26.19 | 3,600 | — | — |
| 2004-08-10 | $11.00 | $26.93 | 1,900 | — | — |
| 2004-08-09 | $11.01 | $26.95 | 7,300 | — | — |
| 2004-08-06 | $11.00 | $26.93 | 23,200 | — | — |
| 2004-08-05 | $11.55 | $28.27 | 3,300 | — | — |
| 2004-08-04 | $11.95 | $29.25 | 0 | — | — |
| 2004-08-03 | $11.95 | $29.25 | 18,900 | — | — |
| 2004-08-02 | $12.40 | $30.36 | 12,500 | — | — |
| 2004-07-30 | $12.45 | $30.48 | 21,700 | — | — |
| 2004-07-29 | $12.04 | $29.47 | 23,600 | — | — |
| 2004-07-28 | $11.69 | $28.62 | 3,200 | — | — |
| 2004-07-27 | $11.98 | $28.96 | 4,100 | — | — |
| 2004-07-26 | $12.15 | $29.37 | 800 | — | — |
| 2004-07-23 | $12.40 | $29.98 | 10,700 | — | — |
| 2004-07-22 | $12.41 | $30.00 | 19,200 | — | — |
| 2004-07-21 | $12.45 | $30.10 | 13,300 | — | — |
| 2004-07-20 | $12.42 | $30.02 | 17,600 | — | — |
| 2004-07-19 | $12.20 | $29.49 | 11,300 | — | — |
| 2004-07-16 | $12.40 | $29.98 | 18,700 | — | — |
| 2004-07-15 | $12.20 | $29.49 | 14,900 | — | — |
| 2004-07-14 | $12.15 | $29.37 | 20,000 | — | — |
| 2004-07-13 | $11.90 | $28.77 | 23,400 | — | — |
| 2004-07-12 | $11.90 | $28.77 | 25,700 | — | — |
| 2004-07-09 | $11.75 | $28.40 | 12,700 | — | — |
| 2004-07-08 | $11.75 | $28.40 | 28,800 | — | — |
| 2004-07-07 | $11.60 | $28.04 | 2,400 | — | — |
| 2004-07-06 | $11.55 | $27.92 | 12,800 | — | — |
| 2004-07-02 | $11.40 | $27.56 | 8,800 | — | — |
| 2004-07-01 | $11.30 | $27.32 | 13,700 | — | — |
| 2004-06-30 | $11.25 | $27.20 | 4,500 | — | — |
| 2004-06-29 | $11.30 | $27.32 | 11,100 | — | — |
| 2004-06-28 | $11.25 | $27.20 | 21,200 | — | — |
| 2004-06-25 | $11.10 | $26.83 | 20,900 | — | — |
| 2004-06-24 | $11.10 | $26.83 | 33,100 | — | — |
| 2004-06-23 | $11.00 | $26.59 | 5,200 | — | — |
| 2004-06-22 | $10.90 | $26.35 | 8,200 | — | — |
| 2004-06-21 | $10.85 | $26.23 | 8,300 | — | — |
| 2004-06-18 | $10.62 | $25.67 | 12,800 | — | — |
| 2004-06-17 | $10.80 | $26.11 | 6,000 | — | — |
| 2004-06-16 | $10.63 | $25.70 | 6,800 | — | — |
| 2004-06-15 | $10.70 | $25.87 | 7,900 | — | — |
| 2004-06-14 | $10.55 | $25.50 | 15,700 | — | — |
| 2004-06-10 | $10.45 | $25.26 | 10,500 | — | — |
| 2004-06-09 | $10.04 | $24.27 | 5,100 | — | — |
| 2004-06-08 | $10.05 | $24.29 | 10,600 | — | — |
| 2004-06-07 | $10.08 | $24.37 | 5,100 | — | — |
| 2004-06-04 | $10.09 | $24.39 | 600 | — | — |
| 2004-06-03 | $10.00 | $24.17 | 1,300 | — | — |
| 2004-06-02 | $10.00 | $24.17 | 2,400 | — | — |
| 2004-06-01 | $9.76 | $23.59 | 1,800 | — | — |
| 2004-05-28 | $10.10 | $24.42 | 1,900 | — | — |
| 2004-05-27 | $10.09 | $24.39 | 2,900 | — | — |
| 2004-05-26 | $10.00 | $24.17 | 1,700 | — | — |
| 2004-05-25 | $10.00 | $24.17 | 2,400 | — | — |
| 2004-05-24 | $9.99 | $24.15 | 1,500 | — | — |
| 2004-05-21 | $9.60 | $23.21 | 6,000 | — | — |
| 2004-05-20 | $9.38 | $22.67 | 1,500 | — | — |
| 2004-05-19 | $9.30 | $22.48 | 11,600 | — | — |
| 2004-05-18 | $8.90 | $21.51 | 14,700 | — | — |
| 2004-05-17 | $9.23 | $22.31 | 5,600 | — | — |
| 2004-05-14 | $9.00 | $21.76 | 2,100 | — | — |
| 2004-05-13 | $9.19 | $22.22 | 11,000 | — | — |
| 2004-05-12 | $9.70 | $23.45 | 2,700 | — | — |
| 2004-05-11 | $10.00 | $24.17 | 3,400 | — | — |
| 2004-05-10 | $9.95 | $24.05 | 5,700 | — | — |
| 2004-05-07 | $10.00 | $24.17 | 13,700 | — | — |
| 2004-05-06 | $10.07 | $24.34 | 2,500 | — | — |
| 2004-05-05 | $9.96 | $24.08 | 15,900 | — | — |
| 2004-05-04 | $10.10 | $24.42 | 8,100 | — | — |
| 2004-05-03 | $10.05 | $24.29 | 3,900 | — | — |
| 2004-04-30 | $10.16 | $24.56 | 8,800 | — | — |
| 2004-04-29 | $10.34 | $25.00 | 2,700 | — | — |
| 2004-04-28 | $10.06 | $24.32 | 2,000 | — | — |
| 2004-04-27 | $10.40 | $24.78 | 11,400 | — | — |
| 2004-04-26 | $10.05 | $23.94 | 13,700 | — | — |
| 2004-04-23 | $10.01 | $23.85 | 22,400 | — | — |
| 2004-04-22 | $10.67 | $25.42 | 1,500 | — | — |
| 2004-04-21 | $10.66 | $25.40 | 4,900 | — | — |
| 2004-04-20 | $10.80 | $25.73 | 4,900 | — | — |
| 2004-04-19 | $10.97 | $26.14 | 8,400 | — | — |
| 2004-04-16 | $11.25 | $26.80 | 6,100 | — | — |
| 2004-04-15 | $11.70 | $27.88 | 7,900 | — | — |
| 2004-04-14 | $12.25 | $29.19 | 3,700 | — | — |
| 2004-04-13 | $12.50 | $29.78 | 10,000 | — | — |
| 2004-04-12 | $12.60 | $30.02 | 4,400 | — | — |
| 2004-04-08 | $12.55 | $29.90 | 13,600 | — | — |
| 2004-04-07 | $12.60 | $30.02 | 17,700 | — | — |
| 2004-04-06 | $12.70 | $30.26 | 2,100 | — | — |
| 2004-04-05 | $12.71 | $30.28 | 13,000 | — | — |
| 2004-04-02 | $12.67 | $30.19 | 7,000 | — | — |
| 2004-04-01 | $13.10 | $31.21 | 9,500 | — | — |
| 2004-03-31 | $12.45 | $29.66 | 27,500 | — | — |
| 2004-03-30 | $12.49 | $29.76 | 15,400 | — | — |
| 2004-03-29 | $11.96 | $28.49 | 3,600 | — | — |
| 2004-03-26 | $11.91 | $28.38 | 9,800 | — | — |
| 2004-03-25 | $11.90 | $28.35 | 10,000 | — | — |
| 2004-03-24 | $12.00 | $28.59 | 3,400 | — | — |
| 2004-03-23 | $12.00 | $28.59 | 6,500 | — | — |
| 2004-03-22 | $11.71 | $27.90 | 6,600 | — | — |
| 2004-03-19 | $11.85 | $28.23 | 4,800 | — | — |
| 2004-03-18 | $11.80 | $28.11 | 12,800 | — | — |
| 2004-03-17 | $11.95 | $28.47 | 1,100 | — | — |
| 2004-03-16 | $11.90 | $28.35 | 4,100 | — | — |
| 2004-03-15 | $11.90 | $28.35 | 13,300 | — | — |
| 2004-03-12 | $11.80 | $28.11 | 20,000 | — | — |
| 2004-03-11 | $11.88 | $28.30 | 9,300 | — | — |
| 2004-03-10 | $11.90 | $28.35 | 2,100 | — | — |
| 2004-03-09 | $12.00 | $28.59 | 6,500 | — | — |
| 2004-03-08 | $11.90 | $28.35 | 12,700 | — | — |
| 2004-03-05 | $12.02 | $28.64 | 16,000 | — | — |
| 2004-03-04 | $11.76 | $28.02 | 26,000 | — | — |
| 2004-03-03 | $11.05 | $26.33 | 9,100 | — | — |
| 2004-03-02 | $10.95 | $26.09 | 6,800 | — | — |
| 2004-03-01 | $10.87 | $25.90 | 8,800 | — | — |
| 2004-02-27 | $10.48 | $24.97 | 2,800 | — | — |
| 2004-02-26 | $10.36 | $24.68 | 14,600 | — | — |
| 2004-02-25 | $10.10 | $24.06 | 35,500 | — | — |
| 2004-02-24 | $10.15 | $24.18 | 118,600 | — | — |
| 2004-02-23 | $10.35 | $24.66 | 13,600 | — | — |
| 2004-02-20 | $10.45 | $24.90 | 16,900 | — | — |
| 2004-02-19 | $10.30 | $24.54 | 13,900 | — | — |
| 2004-02-18 | $10.20 | $24.30 | 38,700 | — | — |
| 2004-02-17 | $10.15 | $24.18 | 43,700 | — | — |
| 2004-02-13 | $10.08 | $24.02 | 273,300 | — | — |
| 2004-02-12 | $10.26 | $24.44 | 15,400 | — | — |
| 2004-02-11 | $10.00 | $23.83 | 13,700 | — | — |
| 2004-02-10 | $10.37 | $24.71 | 8,700 | — | — |
| 2004-02-09 | $10.30 | $24.54 | 13,000 | — | — |
| 2004-02-06 | $10.65 | $25.37 | 9,400 | — | — |
| 2004-02-05 | $10.75 | $25.61 | 5,100 | — | — |
| 2004-02-04 | $10.75 | $25.61 | 6,100 | — | — |
| 2004-02-03 | $10.82 | $25.78 | 14,900 | — | — |
| 2004-02-02 | $11.00 | $26.21 | 10,000 | — | — |
| 2004-01-30 | $10.79 | $25.71 | 3,800 | — | — |
| 2004-01-29 | $10.60 | $25.25 | 12,100 | — | — |
| 2004-01-28 | $10.71 | $25.52 | 5,400 | — | — |
| 2004-01-27 | $10.96 | $25.75 | 40,000 | — | — |
| 2004-01-26 | $11.24 | $26.41 | 30,700 | — | — |
| 2004-01-23 | $11.15 | $26.20 | 28,900 | — | — |
| 2004-01-22 | $11.26 | $26.46 | 17,900 | — | — |
| 2004-01-21 | $11.00 | $25.85 | 8,700 | — | — |
| 2004-01-20 | $10.95 | $25.73 | 9,400 | — | — |
| 2004-01-16 | $10.95 | $25.73 | 8,500 | — | — |
| 2004-01-15 | $11.00 | $25.85 | 6,000 | — | — |
| 2004-01-14 | $10.98 | $25.80 | 48,300 | — | — |
| 2004-01-13 | $10.75 | $25.26 | 5,400 | — | — |
| 2004-01-12 | $10.68 | $25.10 | 15,000 | — | — |
| 2004-01-09 | $10.51 | $24.70 | 18,400 | — | — |
| 2004-01-08 | $10.49 | $24.65 | 11,000 | — | — |
| 2004-01-07 | $10.30 | $24.20 | 15,300 | — | — |
| 2004-01-06 | $10.20 | $23.97 | 20,500 | — | — |
| 2004-01-05 | $10.59 | $24.89 | 48,900 | — | — |
| 2004-01-02 | $9.93 | $23.33 | 7,100 | — | — |