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
- 1993-03-17 to 2026-09-02
- 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 | $14.15 | $15.13 | 1,600 | — | — |
| 2004-12-30 | $14.05 | $15.02 | 0 | — | — |
| 2004-12-29 | $14.05 | $15.02 | 0 | — | — |
| 2004-12-28 | $14.05 | $15.02 | 7,000 | — | — |
| 2004-12-27 | $14.26 | $15.24 | 1,500 | — | — |
| 2004-12-23 | $14.05 | $15.02 | 600 | — | — |
| 2004-12-22 | $14.30 | $15.29 | 9,200 | — | — |
| 2004-12-21 | $14.41 | $15.40 | 300 | — | — |
| 2004-12-20 | $14.00 | $14.97 | 7,700 | — | — |
| 2004-12-17 | $13.84 | $14.79 | 0 | — | — |
| 2004-12-16 | $13.84 | $14.79 | 400 | — | — |
| 2004-12-15 | $14.23 | $15.21 | 1,000 | — | — |
| 2004-12-14 | $14.36 | $15.35 | 1,700 | — | — |
| 2004-12-13 | $13.79 | $14.74 | 10,800 | — | — |
| 2004-12-10 | $14.13 | $15.10 | 6,300 | — | — |
| 2004-12-09 | $14.01 | $14.82 | 1,000 | — | — |
| 2004-12-08 | $13.78 | $14.57 | 2,400 | — | — |
| 2004-12-07 | $13.77 | $14.56 | 5,000 | — | — |
| 2004-12-06 | $14.17 | $14.98 | 0 | — | — |
| 2004-12-03 | $14.17 | $14.98 | 1,000 | — | — |
| 2004-12-02 | $14.18 | $15.00 | 500 | — | — |
| 2004-12-01 | $14.20 | $15.02 | 9,000 | — | — |
| 2004-11-30 | $13.87 | $14.67 | 300 | — | — |
| 2004-11-29 | $13.79 | $14.58 | 3,400 | — | — |
| 2004-11-26 | $13.80 | $14.59 | 1,200 | — | — |
| 2004-11-24 | $14.00 | $14.81 | 1,000 | — | — |
| 2004-11-23 | $13.82 | $14.61 | 6,500 | — | — |
| 2004-11-22 | $13.09 | $13.84 | 100 | — | — |
| 2004-11-19 | $13.06 | $13.81 | 2,200 | — | — |
| 2004-11-18 | $12.99 | $13.74 | 500 | — | — |
| 2004-11-17 | $12.76 | $13.49 | 3,300 | — | — |
| 2004-11-16 | $12.63 | $13.36 | 600 | — | — |
| 2004-11-15 | $12.10 | $12.80 | 0 | — | — |
| 2004-11-12 | $12.10 | $12.80 | 1,100 | — | — |
| 2004-11-11 | $12.15 | $12.85 | 1,000 | — | — |
| 2004-11-10 | $12.15 | $12.85 | 4,900 | — | — |
| 2004-11-09 | $12.14 | $12.84 | 100 | — | — |
| 2004-11-08 | $12.01 | $12.70 | 3,300 | — | — |
| 2004-11-05 | $12.05 | $12.74 | 600 | — | — |
| 2004-11-04 | $12.40 | $13.11 | 12,500 | — | — |
| 2004-11-03 | $12.43 | $13.14 | 1,200 | — | — |
| 2004-11-02 | $12.40 | $13.11 | 500 | — | — |
| 2004-11-01 | $12.29 | $13.00 | 1,300 | — | — |
| 2004-10-29 | $12.28 | $12.99 | 2,800 | — | — |
| 2004-10-28 | $12.00 | $12.69 | 0 | — | — |
| 2004-10-27 | $12.00 | $12.69 | 2,700 | — | — |
| 2004-10-26 | $12.02 | $12.71 | 2,300 | — | — |
| 2004-10-25 | $11.95 | $12.64 | 900 | — | — |
| 2004-10-22 | $12.09 | $12.79 | 2,500 | — | — |
| 2004-10-21 | $12.04 | $12.73 | 1,400 | — | — |
| 2004-10-20 | $11.76 | $12.44 | 1,800 | — | — |
| 2004-10-19 | $12.00 | $12.69 | 1,600 | — | — |
| 2004-10-18 | $11.98 | $12.67 | 500 | — | — |
| 2004-10-15 | $11.87 | $12.55 | 500 | — | — |
| 2004-10-14 | $11.65 | $12.32 | 11,100 | — | — |
| 2004-10-13 | $11.72 | $12.39 | 2,100 | — | — |
| 2004-10-12 | $11.58 | $12.25 | 300 | — | — |
| 2004-10-11 | $11.50 | $12.16 | 0 | — | — |
| 2004-10-08 | $11.50 | $12.16 | 8,200 | — | — |
| 2004-10-07 | $11.44 | $12.10 | 1,700 | — | — |
| 2004-10-06 | $11.25 | $11.90 | 600 | — | — |
| 2004-10-05 | $11.30 | $11.95 | 6,500 | — | — |
| 2004-10-04 | $11.23 | $11.88 | 2,100 | — | — |
| 2004-10-01 | $11.20 | $11.84 | 800 | — | — |
| 2004-09-30 | $11.14 | $11.78 | 200 | — | — |
| 2004-09-29 | $11.09 | $11.73 | 400 | — | — |
| 2004-09-28 | $11.09 | $11.73 | 1,300 | — | — |
| 2004-09-27 | $11.20 | $11.84 | 5,200 | — | — |
| 2004-09-24 | $11.48 | $12.14 | 400 | — | — |
| 2004-09-23 | $11.45 | $12.11 | 1,000 | — | — |
| 2004-09-22 | $11.39 | $12.04 | 6,900 | — | — |
| 2004-09-21 | $11.61 | $12.28 | 0 | — | — |
| 2004-09-20 | $11.61 | $12.28 | 6,100 | — | — |
| 2004-09-17 | $11.75 | $12.43 | 200 | — | — |
| 2004-09-16 | $11.82 | $12.50 | 200 | — | — |
| 2004-09-15 | $11.80 | $12.48 | 1,100 | — | — |
| 2004-09-14 | $12.04 | $12.73 | 700 | — | — |
| 2004-09-13 | $12.09 | $12.79 | 0 | — | — |
| 2004-09-10 | $12.12 | $12.79 | 0 | — | — |
| 2004-09-09 | $12.12 | $12.79 | 700 | — | — |
| 2004-09-08 | $12.77 | $13.47 | 0 | — | — |
| 2004-09-07 | $12.77 | $13.47 | 100 | — | — |
| 2004-09-03 | $12.87 | $13.58 | 1,000 | — | — |
| 2004-09-02 | $12.65 | $13.34 | 1,000 | — | — |
| 2004-09-01 | $12.79 | $13.49 | 1,600 | — | — |
| 2004-08-31 | $12.85 | $13.56 | 1,500 | — | — |
| 2004-08-30 | $12.77 | $13.47 | 400 | — | — |
| 2004-08-27 | $13.10 | $13.82 | 1,200 | — | — |
| 2004-08-26 | $12.90 | $13.61 | 700 | — | — |
| 2004-08-25 | $13.12 | $13.84 | 3,000 | — | — |
| 2004-08-24 | $12.87 | $13.58 | 3,200 | — | — |
| 2004-08-23 | $12.93 | $13.64 | 0 | — | — |
| 2004-08-20 | $12.93 | $13.64 | 2,700 | — | — |
| 2004-08-19 | $12.56 | $13.25 | 500 | — | — |
| 2004-08-18 | $12.98 | $13.69 | 3,900 | — | — |
| 2004-08-17 | $12.11 | $12.77 | 35,900 | — | — |
| 2004-08-16 | $11.25 | $11.87 | 26,500 | — | — |
| 2004-08-13 | $11.01 | $11.61 | 3,500 | — | — |
| 2004-08-12 | $11.01 | $11.61 | 76,400 | — | — |
| 2004-08-11 | $10.95 | $11.55 | 13,300 | — | — |
| 2004-08-10 | $11.08 | $11.69 | 800 | — | — |
| 2004-08-09 | $10.90 | $11.50 | 300 | — | — |
| 2004-08-06 | $10.84 | $11.43 | 3,800 | — | — |
| 2004-08-05 | $10.81 | $11.40 | 2,000 | — | — |
| 2004-08-04 | $10.92 | $11.52 | 10,700 | — | — |
| 2004-08-03 | $11.00 | $11.60 | 6,600 | — | — |
| 2004-08-02 | $10.88 | $11.48 | 3,000 | — | — |
| 2004-07-30 | $10.95 | $11.55 | 600 | — | — |
| 2004-07-29 | $11.20 | $11.81 | 500 | — | — |
| 2004-07-28 | $11.03 | $11.64 | 2,800 | — | — |
| 2004-07-27 | $11.08 | $11.69 | 400 | — | — |
| 2004-07-26 | $10.99 | $11.59 | 4,400 | — | — |
| 2004-07-23 | $11.07 | $11.68 | 4,300 | — | — |
| 2004-07-22 | $11.03 | $11.64 | 1,800 | — | — |
| 2004-07-21 | $11.06 | $11.67 | 4,400 | — | — |
| 2004-07-20 | $11.29 | $11.91 | 2,100 | — | — |
| 2004-07-19 | $11.29 | $11.91 | 1,300 | — | — |
| 2004-07-16 | $11.41 | $12.04 | 1,300 | — | — |
| 2004-07-15 | $11.50 | $12.13 | 0 | — | — |
| 2004-07-14 | $11.50 | $12.13 | 400 | — | — |
| 2004-07-13 | $11.68 | $12.32 | 500 | — | — |
| 2004-07-12 | $11.60 | $12.24 | 700 | — | — |
| 2004-07-09 | $11.65 | $12.29 | 3,600 | — | — |
| 2004-07-08 | $11.51 | $12.14 | 1,900 | — | — |
| 2004-07-07 | $11.65 | $12.29 | 4,200 | — | — |
| 2004-07-06 | $11.63 | $12.27 | 6,400 | — | — |
| 2004-07-02 | $11.86 | $12.51 | 600 | — | — |
| 2004-07-01 | $11.99 | $12.65 | 18,500 | — | — |
| 2004-06-30 | $12.50 | $13.19 | 1,500 | — | — |
| 2004-06-29 | $12.50 | $13.19 | 1,200 | — | — |
| 2004-06-28 | $12.50 | $13.19 | 1,500 | — | — |
| 2004-06-25 | $12.35 | $13.03 | 1,600 | — | — |
| 2004-06-24 | $12.60 | $13.29 | 0 | — | — |
| 2004-06-23 | $12.60 | $13.29 | 0 | — | — |
| 2004-06-22 | $12.60 | $13.29 | 3,500 | — | — |
| 2004-06-21 | $12.50 | $13.19 | 17,000 | — | — |
| 2004-06-18 | $12.40 | $13.08 | 18,100 | — | — |
| 2004-06-17 | $12.85 | $13.56 | 100 | — | — |
| 2004-06-16 | $12.85 | $13.56 | 3,600 | — | — |
| 2004-06-15 | $12.79 | $13.49 | 7,200 | — | — |
| 2004-06-14 | $12.70 | $13.40 | 100 | — | — |
| 2004-06-10 | $12.76 | $13.43 | 1,900 | — | — |
| 2004-06-09 | $12.81 | $13.48 | 3,100 | — | — |
| 2004-06-08 | $13.03 | $13.71 | 1,000 | — | — |
| 2004-06-07 | $13.05 | $13.73 | 1,100 | — | — |
| 2004-06-04 | $12.79 | $13.46 | 100 | — | — |
| 2004-06-03 | $12.81 | $13.48 | 3,300 | — | — |
| 2004-06-02 | $12.92 | $13.60 | 5,100 | — | — |
| 2004-06-01 | $12.80 | $13.47 | 0 | — | — |
| 2004-05-28 | $12.80 | $13.47 | 4,700 | — | — |
| 2004-05-27 | $12.82 | $13.49 | 3,000 | — | — |
| 2004-05-26 | $12.82 | $13.49 | 22,300 | — | — |
| 2004-05-25 | $12.90 | $13.58 | 18,000 | — | — |
| 2004-05-24 | $12.43 | $13.08 | 300 | — | — |
| 2004-05-21 | $12.28 | $12.92 | 300 | — | — |
| 2004-05-20 | $12.19 | $12.83 | 62,500 | — | — |
| 2004-05-19 | $12.45 | $13.10 | 22,500 | — | — |
| 2004-05-18 | $12.50 | $13.16 | 52,000 | — | — |
| 2004-05-17 | $12.66 | $13.32 | 2,100 | — | — |
| 2004-05-14 | $12.89 | $13.57 | 1,200 | — | — |
| 2004-05-13 | $12.90 | $13.58 | 200 | — | — |
| 2004-05-12 | $12.88 | $13.56 | 1,900 | — | — |
| 2004-05-11 | $13.00 | $13.68 | 1,700 | — | — |
| 2004-05-10 | $13.15 | $13.84 | 5,200 | — | — |
| 2004-05-07 | $13.50 | $14.21 | 2,200 | — | — |
| 2004-05-06 | $13.81 | $14.53 | 1,400 | — | — |
| 2004-05-05 | $14.07 | $14.81 | 2,800 | — | — |
| 2004-05-04 | $14.13 | $14.87 | 1,800 | — | — |
| 2004-05-03 | $13.85 | $14.58 | 300 | — | — |
| 2004-04-30 | $13.89 | $14.62 | 2,700 | — | — |
| 2004-04-29 | $14.07 | $14.81 | 1,600 | — | — |
| 2004-04-28 | $14.36 | $15.11 | 4,100 | — | — |
| 2004-04-27 | $14.85 | $15.63 | 6,200 | — | — |
| 2004-04-26 | $14.78 | $15.55 | 6,400 | — | — |
| 2004-04-23 | $14.50 | $15.26 | 13,700 | — | — |
| 2004-04-22 | $14.50 | $15.26 | 1,700 | — | — |
| 2004-04-21 | $14.11 | $14.85 | 2,600 | — | — |
| 2004-04-20 | $14.35 | $15.10 | 1,800 | — | — |
| 2004-04-19 | $14.08 | $14.82 | 900 | — | — |
| 2004-04-16 | $14.35 | $15.10 | 1,900 | — | — |
| 2004-04-15 | $14.32 | $15.07 | 3,400 | — | — |
| 2004-04-14 | $14.68 | $15.45 | 2,900 | — | — |
| 2004-04-13 | $14.71 | $15.48 | 2,200 | — | — |
| 2004-04-12 | $14.76 | $15.53 | 6,700 | — | — |
| 2004-04-08 | $14.74 | $15.51 | 4,800 | — | — |
| 2004-04-07 | $14.79 | $15.57 | 4,600 | — | — |
| 2004-04-06 | $14.60 | $15.37 | 3,000 | — | — |
| 2004-04-05 | $14.70 | $15.47 | 1,700 | — | — |
| 2004-04-02 | $14.74 | $15.51 | 15,900 | — | — |
| 2004-04-01 | $14.40 | $15.15 | 8,600 | — | — |
| 2004-03-31 | $14.15 | $14.89 | 1,400 | — | — |
| 2004-03-30 | $13.89 | $14.62 | 3,900 | — | — |
| 2004-03-29 | $13.88 | $14.61 | 1,100 | — | — |
| 2004-03-26 | $13.92 | $14.65 | 200 | — | — |
| 2004-03-25 | $13.82 | $14.54 | 1,900 | — | — |
| 2004-03-24 | $13.92 | $14.65 | 2,000 | — | — |
| 2004-03-23 | $13.90 | $14.63 | 2,400 | — | — |
| 2004-03-22 | $14.10 | $14.84 | 400 | — | — |
| 2004-03-19 | $14.34 | $15.09 | 1,100 | — | — |
| 2004-03-18 | $14.35 | $15.10 | 3,400 | — | — |
| 2004-03-17 | $14.41 | $15.17 | 1,800 | — | — |
| 2004-03-16 | $14.30 | $15.05 | 5,800 | — | — |
| 2004-03-15 | $14.00 | $14.73 | 1,600 | — | — |
| 2004-03-12 | $14.35 | $15.10 | 2,300 | — | — |
| 2004-03-11 | $14.05 | $14.79 | 5,100 | — | — |
| 2004-03-10 | $14.31 | $15.03 | 1,800 | — | — |
| 2004-03-09 | $14.03 | $14.73 | 1,000 | — | — |
| 2004-03-08 | $14.05 | $14.76 | 3,900 | — | — |
| 2004-03-05 | $13.60 | $14.28 | 500 | — | — |
| 2004-03-04 | $13.46 | $14.14 | 2,100 | — | — |
| 2004-03-03 | $13.49 | $14.17 | 6,700 | — | — |
| 2004-03-02 | $13.80 | $14.49 | 1,500 | — | — |
| 2004-03-01 | $13.81 | $14.50 | 900 | — | — |
| 2004-02-27 | $13.85 | $14.55 | 200 | — | — |
| 2004-02-26 | $13.75 | $14.44 | 6,000 | — | — |
| 2004-02-25 | $13.95 | $14.65 | 10,900 | — | — |
| 2004-02-24 | $14.25 | $14.97 | 100 | — | — |
| 2004-02-23 | $14.18 | $14.89 | 900 | — | — |
| 2004-02-20 | $14.18 | $14.89 | 7,700 | — | — |
| 2004-02-19 | $14.50 | $15.23 | 3,700 | — | — |
| 2004-02-18 | $14.80 | $15.54 | 4,900 | — | — |
| 2004-02-17 | $14.90 | $15.65 | 2,400 | — | — |
| 2004-02-13 | $14.65 | $15.39 | 2,300 | — | — |
| 2004-02-12 | $15.00 | $15.75 | 1,200 | — | — |
| 2004-02-11 | $15.00 | $15.75 | 7,600 | — | — |
| 2004-02-10 | $14.91 | $15.66 | 1,200 | — | — |
| 2004-02-09 | $14.73 | $15.47 | 2,600 | — | — |
| 2004-02-06 | $14.40 | $15.12 | 900 | — | — |
| 2004-02-05 | $13.80 | $14.49 | 2,800 | — | — |
| 2004-02-04 | $13.75 | $14.44 | 6,600 | — | — |
| 2004-02-03 | $14.12 | $14.83 | 7,400 | — | — |
| 2004-02-02 | $14.28 | $15.00 | 4,000 | — | — |
| 2004-01-30 | $14.44 | $15.16 | 1,200 | — | — |
| 2004-01-29 | $14.64 | $15.37 | 300 | — | — |
| 2004-01-28 | $14.74 | $15.48 | 3,600 | — | — |
| 2004-01-27 | $15.20 | $15.96 | 3,800 | — | — |
| 2004-01-26 | $15.32 | $16.09 | 2,300 | — | — |
| 2004-01-23 | $15.50 | $16.28 | 1,200 | — | — |
| 2004-01-22 | $15.75 | $16.54 | 2,300 | — | — |
| 2004-01-21 | $15.70 | $16.49 | 7,500 | — | — |
| 2004-01-20 | $15.80 | $16.59 | 8,300 | — | — |
| 2004-01-16 | $15.18 | $15.94 | 9,400 | — | — |
| 2004-01-15 | $14.80 | $15.54 | 4,900 | — | — |
| 2004-01-14 | $14.70 | $15.44 | 500 | — | — |
| 2004-01-13 | $14.97 | $15.72 | 2,900 | — | — |
| 2004-01-12 | $15.32 | $16.09 | 1,000 | — | — |
| 2004-01-09 | $15.39 | $16.16 | 1,500 | — | — |
| 2004-01-08 | $15.75 | $16.54 | 13,400 | — | — |
| 2004-01-07 | $15.30 | $16.07 | 5,400 | — | — |
| 2004-01-06 | $15.60 | $16.38 | 9,000 | — | — |
| 2004-01-05 | $15.10 | $15.86 | 7,400 | — | — |
| 2004-01-02 | $15.32 | $16.09 | 900 | — | — |