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
- 1980-08-27 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 | $16.50 | $17.33 | 42,600 | — | — |
| 2004-12-30 | $16.50 | $17.33 | 54,600 | — | — |
| 2004-12-29 | $16.67 | $17.51 | 60,800 | — | — |
| 2004-12-28 | $16.70 | $17.54 | 126,500 | — | — |
| 2004-12-27 | $16.47 | $17.30 | 119,400 | — | — |
| 2004-12-23 | $17.06 | $17.92 | 70,600 | — | — |
| 2004-12-22 | $17.60 | $18.48 | 16,100 | — | — |
| 2004-12-21 | $17.60 | $18.48 | 66,100 | — | — |
| 2004-12-20 | $17.12 | $17.98 | 111,200 | — | — |
| 2004-12-17 | $17.52 | $18.40 | 74,800 | — | — |
| 2004-12-16 | $17.99 | $18.89 | 77,300 | — | — |
| 2004-12-15 | $17.88 | $18.78 | 133,300 | — | — |
| 2004-12-14 | $17.30 | $18.17 | 153,300 | — | — |
| 2004-12-13 | $18.15 | $19.06 | 127,200 | — | — |
| 2004-12-10 | $18.05 | $18.96 | 51,500 | — | — |
| 2004-12-09 | $17.91 | $18.81 | 148,800 | — | — |
| 2004-12-08 | $17.60 | $18.48 | 744,700 | — | — |
| 2004-12-07 | $16.56 | $17.39 | 240,500 | — | — |
| 2004-12-06 | $18.12 | $19.03 | 216,800 | — | — |
| 2004-12-03 | $17.90 | $18.80 | 145,600 | — | — |
| 2004-12-02 | $18.16 | $19.07 | 409,600 | — | — |
| 2004-12-01 | $17.12 | $17.98 | 264,600 | — | — |
| 2004-11-30 | $16.10 | $16.91 | 109,000 | — | — |
| 2004-11-29 | $16.40 | $17.22 | 152,100 | — | — |
| 2004-11-26 | $15.11 | $15.87 | 13,900 | — | — |
| 2004-11-24 | $15.21 | $15.97 | 35,300 | — | — |
| 2004-11-23 | $15.53 | $16.31 | 66,600 | — | — |
| 2004-11-22 | $14.83 | $15.57 | 76,200 | — | — |
| 2004-11-19 | $15.14 | $15.90 | 53,600 | — | — |
| 2004-11-18 | $15.41 | $16.18 | 29,200 | — | — |
| 2004-11-17 | $15.59 | $16.37 | 117,100 | — | — |
| 2004-11-16 | $15.93 | $16.73 | 160,300 | — | — |
| 2004-11-15 | $15.70 | $16.49 | 185,300 | — | — |
| 2004-11-12 | $14.00 | $14.70 | 48,700 | — | — |
| 2004-11-11 | $14.00 | $14.70 | 61,200 | — | — |
| 2004-11-10 | $13.54 | $14.22 | 36,400 | — | — |
| 2004-11-09 | $13.37 | $14.04 | 53,000 | — | — |
| 2004-11-08 | $13.86 | $14.56 | 64,600 | — | — |
| 2004-11-05 | $13.88 | $14.58 | 76,200 | — | — |
| 2004-11-04 | $13.65 | $14.33 | 51,500 | — | — |
| 2004-11-03 | $13.46 | $14.14 | 85,400 | — | — |
| 2004-11-02 | $13.16 | $13.82 | 226,300 | — | — |
| 2004-11-01 | $12.87 | $13.52 | 314,000 | — | — |
| 2004-10-29 | $14.33 | $15.05 | 102,500 | — | — |
| 2004-10-28 | $14.63 | $15.36 | 514,900 | — | — |
| 2004-10-27 | $16.21 | $17.02 | 230,800 | — | — |
| 2004-10-26 | $14.50 | $15.23 | 76,200 | — | — |
| 2004-10-25 | $14.36 | $15.08 | 113,200 | — | — |
| 2004-10-22 | $14.84 | $15.58 | 85,200 | — | — |
| 2004-10-21 | $15.60 | $16.38 | 83,900 | — | — |
| 2004-10-20 | $15.12 | $15.88 | 88,600 | — | — |
| 2004-10-19 | $15.59 | $16.37 | 72,600 | — | — |
| 2004-10-18 | $15.31 | $16.08 | 102,200 | — | — |
| 2004-10-15 | $15.58 | $16.36 | 117,400 | — | — |
| 2004-10-14 | $15.94 | $16.74 | 147,500 | — | — |
| 2004-10-13 | $15.76 | $16.55 | 341,400 | — | — |
| 2004-10-12 | $15.20 | $15.96 | 293,400 | — | — |
| 2004-10-11 | $14.67 | $15.41 | 190,700 | — | — |
| 2004-10-08 | $15.45 | $16.23 | 92,400 | — | — |
| 2004-10-07 | $15.64 | $16.42 | 393,300 | — | — |
| 2004-10-06 | $16.46 | $17.29 | 659,400 | — | — |
| 2004-10-05 | $14.97 | $15.72 | 170,400 | — | — |
| 2004-10-04 | $14.80 | $15.54 | 436,000 | — | — |
| 2004-10-01 | $14.86 | $15.61 | 798,600 | — | — |
| 2004-09-30 | $13.39 | $14.06 | 438,000 | — | — |
| 2004-09-29 | $10.87 | $11.42 | 38,800 | — | — |
| 2004-09-28 | $10.32 | $10.84 | 50,600 | — | — |
| 2004-09-27 | $10.58 | $11.11 | 58,800 | — | — |
| 2004-09-24 | $10.86 | $11.40 | 12,400 | — | — |
| 2004-09-23 | $10.90 | $11.45 | 21,800 | — | — |
| 2004-09-22 | $11.16 | $11.72 | 25,800 | — | — |
| 2004-09-21 | $11.02 | $11.57 | 20,600 | — | — |
| 2004-09-20 | $11.48 | $12.06 | 40,200 | — | — |
| 2004-09-17 | $10.99 | $11.54 | 70,600 | — | — |
| 2004-09-16 | $11.18 | $11.74 | 14,700 | — | — |
| 2004-09-15 | $11.33 | $11.90 | 24,800 | — | — |
| 2004-09-14 | $11.29 | $11.86 | 19,500 | — | — |
| 2004-09-13 | $11.30 | $11.87 | 34,600 | — | — |
| 2004-09-10 | $11.36 | $11.93 | 71,200 | — | — |
| 2004-09-09 | $11.59 | $12.17 | 213,700 | — | — |
| 2004-09-08 | $10.80 | $11.34 | 59,000 | — | — |
| 2004-09-07 | $10.06 | $10.56 | 33,000 | — | — |
| 2004-09-03 | $10.31 | $10.83 | 38,300 | — | — |
| 2004-09-02 | $10.15 | $10.66 | 24,700 | — | — |
| 2004-09-01 | $10.05 | $10.55 | 50,700 | — | — |
| 2004-08-31 | $10.35 | $10.87 | 20,700 | — | — |
| 2004-08-30 | $10.30 | $10.82 | 20,800 | — | — |
| 2004-08-27 | $10.41 | $10.93 | 30,200 | — | — |
| 2004-08-26 | $10.54 | $11.07 | 34,700 | — | — |
| 2004-08-25 | $10.27 | $10.79 | 23,500 | — | — |
| 2004-08-24 | $10.29 | $10.81 | 22,100 | — | — |
| 2004-08-23 | $10.36 | $10.88 | 37,600 | — | — |
| 2004-08-20 | $10.46 | $10.98 | 39,400 | — | — |
| 2004-08-19 | $10.28 | $10.80 | 98,000 | — | — |
| 2004-08-18 | $10.52 | $11.05 | 366,500 | — | — |
| 2004-08-17 | $8.90 | $9.35 | 62,800 | — | — |
| 2004-08-16 | $8.40 | $8.82 | 41,800 | — | — |
| 2004-08-13 | $9.04 | $9.49 | 95,600 | — | — |
| 2004-08-12 | $8.81 | $9.25 | 20,400 | — | — |
| 2004-08-11 | $8.79 | $9.23 | 38,800 | — | — |
| 2004-08-10 | $8.68 | $9.12 | 105,000 | — | — |
| 2004-08-09 | $7.40 | $7.77 | 31,800 | — | — |
| 2004-08-06 | $7.30 | $7.67 | 129,400 | — | — |
| 2004-08-05 | $7.44 | $7.81 | 95,400 | — | — |
| 2004-08-04 | $8.23 | $8.64 | 148,200 | — | — |
| 2004-08-03 | $9.04 | $9.49 | 13,200 | — | — |
| 2004-08-02 | $9.50 | $9.98 | 31,500 | — | — |
| 2004-07-30 | $9.29 | $9.76 | 35,800 | — | — |
| 2004-07-29 | $8.80 | $9.24 | 36,700 | — | — |
| 2004-07-28 | $8.61 | $9.04 | 30,900 | — | — |
| 2004-07-27 | $8.78 | $9.22 | 92,200 | — | — |
| 2004-07-26 | $8.03 | $8.43 | 115,700 | — | — |
| 2004-07-23 | $9.21 | $9.67 | 29,900 | — | — |
| 2004-07-22 | $9.73 | $10.22 | 84,300 | — | — |
| 2004-07-21 | $10.07 | $10.58 | 59,700 | — | — |
| 2004-07-20 | $9.96 | $10.46 | 33,000 | — | — |
| 2004-07-19 | $9.62 | $10.10 | 75,000 | — | — |
| 2004-07-16 | $9.76 | $10.25 | 31,700 | — | — |
| 2004-07-15 | $10.23 | $10.74 | 37,900 | — | — |
| 2004-07-14 | $10.14 | $10.65 | 64,300 | — | — |
| 2004-07-13 | $9.50 | $9.98 | 62,000 | — | — |
| 2004-07-12 | $10.16 | $10.67 | 58,200 | — | — |
| 2004-07-09 | $9.85 | $10.34 | 90,500 | — | — |
| 2004-07-08 | $9.60 | $10.08 | 235,800 | — | — |
| 2004-07-07 | $9.77 | $10.26 | 431,600 | — | — |
| 2004-07-06 | $11.67 | $12.26 | 100,100 | — | — |
| 2004-07-02 | $11.98 | $12.58 | 30,100 | — | — |
| 2004-07-01 | $11.83 | $12.42 | 49,200 | — | — |
| 2004-06-30 | $11.93 | $12.53 | 58,000 | — | — |
| 2004-06-29 | $11.85 | $12.44 | 72,200 | — | — |
| 2004-06-28 | $11.90 | $12.50 | 64,100 | — | — |
| 2004-06-25 | $11.95 | $12.55 | 35,800 | — | — |
| 2004-06-24 | $11.80 | $12.39 | 60,700 | — | — |
| 2004-06-23 | $12.10 | $12.71 | 49,300 | — | — |
| 2004-06-22 | $11.89 | $12.49 | 112,700 | — | — |
| 2004-06-21 | $12.20 | $12.81 | 117,600 | — | — |
| 2004-06-18 | $13.03 | $13.68 | 80,500 | — | — |
| 2004-06-17 | $13.10 | $13.76 | 56,100 | — | — |
| 2004-06-16 | $13.01 | $13.66 | 144,200 | — | — |
| 2004-06-15 | $12.98 | $13.63 | 167,700 | — | — |
| 2004-06-14 | $12.29 | $12.91 | 159,700 | — | — |
| 2004-06-10 | $12.19 | $12.80 | 114,100 | — | — |
| 2004-06-09 | $12.10 | $12.71 | 264,500 | — | — |
| 2004-06-08 | $12.63 | $13.26 | 259,500 | — | — |
| 2004-06-07 | $13.20 | $13.86 | 145,200 | — | — |
| 2004-06-04 | $13.42 | $14.09 | 274,900 | — | — |
| 2004-06-03 | $13.40 | $14.07 | 184,200 | — | — |
| 2004-06-02 | $13.20 | $13.86 | 167,700 | — | — |
| 2004-06-01 | $12.92 | $13.57 | 443,000 | — | — |
| 2004-05-28 | $13.49 | $14.17 | 425,700 | — | — |
| 2004-05-27 | $12.22 | $12.83 | 297,000 | — | — |
| 2004-05-26 | $11.25 | $11.81 | 139,000 | — | — |
| 2004-05-25 | $11.11 | $11.67 | 117,100 | — | — |
| 2004-05-24 | $10.68 | $11.22 | 202,600 | — | — |
| 2004-05-21 | $11.52 | $12.10 | 203,700 | — | — |
| 2004-05-20 | $11.55 | $12.13 | 364,500 | — | — |
| 2004-05-19 | $11.18 | $11.74 | 664,300 | — | — |
| 2004-05-18 | $9.32 | $9.79 | 31,900 | — | — |
| 2004-05-17 | $8.65 | $9.08 | 36,100 | — | — |
| 2004-05-14 | $9.10 | $9.56 | 57,300 | — | — |
| 2004-05-13 | $8.21 | $8.62 | 31,100 | — | — |
| 2004-05-12 | $8.00 | $8.40 | 10,300 | — | — |
| 2004-05-11 | $7.92 | $8.32 | 33,100 | — | — |
| 2004-05-10 | $7.83 | $8.22 | 66,000 | — | — |
| 2004-05-07 | $8.24 | $8.65 | 26,800 | — | — |
| 2004-05-06 | $8.68 | $9.12 | 17,600 | — | — |
| 2004-05-05 | $8.75 | $9.19 | 18,300 | — | — |
| 2004-05-04 | $8.61 | $9.04 | 49,400 | — | — |
| 2004-05-03 | $7.95 | $8.35 | 100,300 | — | — |
| 2004-04-30 | $7.82 | $8.21 | 101,400 | — | — |
| 2004-04-29 | $8.30 | $8.72 | 97,200 | — | — |
| 2004-04-28 | $9.00 | $9.45 | 124,700 | — | — |
| 2004-04-27 | $10.17 | $10.68 | 185,300 | — | — |
| 2004-04-26 | $9.79 | $10.28 | 85,500 | — | — |
| 2004-04-23 | $9.60 | $10.08 | 15,900 | — | — |
| 2004-04-22 | $9.90 | $10.40 | 41,100 | — | — |
| 2004-04-21 | $9.28 | $9.75 | 33,400 | — | — |
| 2004-04-20 | $9.56 | $10.04 | 100,300 | — | — |
| 2004-04-19 | $9.61 | $10.09 | 37,900 | — | — |
| 2004-04-16 | $9.37 | $9.84 | 83,100 | — | — |
| 2004-04-15 | $8.33 | $8.75 | 65,200 | — | — |
| 2004-04-14 | $8.62 | $9.05 | 90,400 | — | — |
| 2004-04-13 | $9.19 | $9.65 | 163,300 | — | — |
| 2004-04-12 | $9.85 | $10.34 | 281,700 | — | — |
| 2004-04-08 | $9.24 | $9.70 | 79,900 | — | — |
| 2004-04-07 | $8.92 | $9.37 | 122,100 | — | — |
| 2004-04-06 | $8.73 | $9.17 | 82,900 | — | — |
| 2004-04-05 | $8.80 | $9.24 | 203,700 | — | — |
| 2004-04-02 | $8.24 | $8.65 | 86,300 | — | — |
| 2004-04-01 | $7.19 | $7.55 | 14,900 | — | — |
| 2004-03-31 | $6.78 | $7.12 | 11,300 | — | — |
| 2004-03-30 | $6.71 | $7.05 | 17,000 | — | — |
| 2004-03-29 | $6.68 | $7.02 | 9,300 | — | — |
| 2004-03-26 | $6.72 | $7.06 | 6,800 | — | — |
| 2004-03-25 | $6.60 | $6.93 | 11,400 | — | — |
| 2004-03-24 | $6.55 | $6.88 | 34,900 | — | — |
| 2004-03-23 | $6.35 | $6.67 | 7,300 | — | — |
| 2004-03-22 | $6.51 | $6.84 | 10,500 | — | — |
| 2004-03-19 | $6.81 | $7.15 | 19,400 | — | — |
| 2004-03-18 | $6.54 | $6.87 | 35,100 | — | — |
| 2004-03-17 | $6.64 | $6.97 | 16,600 | — | — |
| 2004-03-16 | $6.37 | $6.69 | 22,600 | — | — |
| 2004-03-15 | $6.30 | $6.62 | 40,300 | — | — |
| 2004-03-12 | $6.30 | $6.62 | 51,200 | — | — |
| 2004-03-11 | $6.51 | $6.84 | 85,400 | — | — |
| 2004-03-10 | $6.60 | $6.93 | 64,000 | — | — |
| 2004-03-09 | $6.95 | $7.30 | 28,200 | — | — |
| 2004-03-08 | $6.95 | $7.30 | 73,200 | — | — |
| 2004-03-05 | $7.32 | $7.69 | 66,000 | — | — |
| 2004-03-04 | $7.62 | $8.00 | 164,500 | — | — |
| 2004-03-03 | $7.37 | $7.74 | 18,300 | — | — |
| 2004-03-02 | $7.31 | $7.68 | 57,500 | — | — |
| 2004-03-01 | $7.27 | $7.63 | 183,300 | — | — |
| 2004-02-27 | $7.35 | $7.72 | 96,900 | — | — |
| 2004-02-26 | $6.65 | $6.98 | 70,400 | — | — |
| 2004-02-25 | $6.30 | $6.62 | 22,300 | — | — |
| 2004-02-24 | $6.23 | $6.54 | 46,000 | — | — |
| 2004-02-23 | $6.42 | $6.74 | 94,500 | — | — |
| 2004-02-20 | $6.50 | $6.83 | 71,100 | — | — |
| 2004-02-19 | $6.30 | $6.62 | 56,600 | — | — |
| 2004-02-18 | $6.58 | $6.91 | 221,000 | — | — |
| 2004-02-17 | $6.06 | $6.36 | 39,600 | — | — |
| 2004-02-13 | $5.70 | $5.99 | 36,600 | — | — |
| 2004-02-12 | $5.80 | $6.09 | 41,400 | — | — |
| 2004-02-11 | $5.25 | $5.51 | 28,400 | — | — |
| 2004-02-10 | $5.05 | $5.30 | 8,500 | — | — |
| 2004-02-09 | $4.95 | $5.20 | 9,900 | — | — |
| 2004-02-06 | $4.79 | $5.03 | 6,900 | — | — |
| 2004-02-05 | $4.75 | $4.99 | 2,900 | — | — |
| 2004-02-04 | $4.61 | $4.84 | 6,900 | — | — |
| 2004-02-03 | $4.60 | $4.83 | 9,100 | — | — |
| 2004-02-02 | $4.50 | $4.73 | 61,200 | — | — |
| 2004-01-30 | $4.61 | $4.84 | 5,600 | — | — |
| 2004-01-29 | $4.59 | $4.82 | 15,700 | — | — |
| 2004-01-28 | $4.42 | $4.64 | 45,800 | — | — |
| 2004-01-27 | $5.07 | $5.32 | 4,900 | — | — |
| 2004-01-26 | $5.07 | $5.32 | 13,700 | — | — |
| 2004-01-23 | $5.00 | $5.25 | 15,700 | — | — |
| 2004-01-22 | $5.04 | $5.29 | 9,500 | — | — |
| 2004-01-21 | $5.03 | $5.28 | 6,300 | — | — |
| 2004-01-20 | $5.09 | $5.35 | 24,900 | — | — |
| 2004-01-16 | $5.01 | $5.26 | 11,800 | — | — |
| 2004-01-15 | $5.00 | $5.25 | 28,300 | — | — |
| 2004-01-14 | $5.16 | $5.42 | 12,900 | — | — |
| 2004-01-13 | $5.19 | $5.45 | 25,000 | — | — |
| 2004-01-12 | $5.16 | $5.42 | 25,700 | — | — |
| 2004-01-09 | $4.97 | $5.22 | 36,900 | — | — |
| 2004-01-08 | $4.90 | $5.15 | 30,000 | — | — |
| 2004-01-07 | $4.89 | $5.14 | 20,800 | — | — |
| 2004-01-06 | $5.08 | $5.33 | 18,200 | — | — |
| 2004-01-05 | $5.14 | $5.40 | 69,400 | — | — |
| 2004-01-02 | $5.00 | $5.25 | 31,700 | — | — |