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 | $14.50 | $16.94 | 446,700 | — | — |
| 2004-12-30 | $14.48 | $16.92 | 197,300 | — | — |
| 2004-12-29 | $14.40 | $16.83 | 362,500 | — | — |
| 2004-12-28 | $14.50 | $16.94 | 674,500 | — | — |
| 2004-12-27 | $14.26 | $16.66 | 242,700 | — | — |
| 2004-12-23 | $14.50 | $16.94 | 278,500 | — | — |
| 2004-12-22 | $14.50 | $16.94 | 534,800 | — | — |
| 2004-12-21 | $14.50 | $16.94 | 553,800 | — | — |
| 2004-12-20 | $14.43 | $16.86 | 732,600 | — | — |
| 2004-12-17 | $14.59 | $17.05 | 597,100 | — | — |
| 2004-12-16 | $14.90 | $17.41 | 1,269,500 | — | — |
| 2004-12-15 | $14.27 | $16.68 | 7,322,600 | — | — |
| 2004-12-14 | $14.05 | $16.42 | 1,326,100 | — | — |
| 2004-12-13 | $14.80 | $17.30 | 802,500 | — | — |
| 2004-12-10 | $15.27 | $17.84 | 454,400 | — | — |
| 2004-12-09 | $15.57 | $18.20 | 296,200 | — | — |
| 2004-12-08 | $16.12 | $18.84 | 135,100 | — | — |
| 2004-12-07 | $16.01 | $18.71 | 487,600 | — | — |
| 2004-12-06 | $15.33 | $17.91 | 122,100 | — | — |
| 2004-12-03 | $15.63 | $18.27 | 173,100 | — | — |
| 2004-12-02 | $15.55 | $18.17 | 280,200 | — | — |
| 2004-12-01 | $15.70 | $18.35 | 287,600 | — | — |
| 2004-11-30 | $15.25 | $17.82 | 293,700 | — | — |
| 2004-11-29 | $14.93 | $17.45 | 393,600 | — | — |
| 2004-11-26 | $15.07 | $17.61 | 248,600 | — | — |
| 2004-11-24 | $15.28 | $17.86 | 1,523,800 | — | — |
| 2004-11-23 | $16.61 | $19.41 | 325,200 | — | — |
| 2004-11-22 | $16.60 | $19.40 | 217,700 | — | — |
| 2004-11-19 | $16.38 | $19.14 | 243,100 | — | — |
| 2004-11-18 | $16.83 | $19.67 | 163,100 | — | — |
| 2004-11-17 | $17.21 | $20.11 | 233,700 | — | — |
| 2004-11-16 | $17.47 | $20.42 | 112,600 | — | — |
| 2004-11-15 | $17.74 | $20.73 | 167,800 | — | — |
| 2004-11-12 | $17.75 | $20.74 | 320,900 | — | — |
| 2004-11-11 | $17.45 | $20.39 | 226,300 | — | — |
| 2004-11-10 | $17.35 | $20.28 | 261,100 | — | — |
| 2004-11-09 | $17.30 | $20.22 | 181,500 | — | — |
| 2004-11-08 | $17.27 | $20.18 | 350,200 | — | — |
| 2004-11-05 | $17.00 | $19.87 | 237,400 | — | — |
| 2004-11-04 | $16.92 | $19.77 | 511,400 | — | — |
| 2004-11-03 | $15.95 | $18.64 | 319,200 | — | — |
| 2004-11-02 | $15.73 | $18.38 | 150,100 | — | — |
| 2004-11-01 | $15.72 | $18.37 | 318,300 | — | — |
| 2004-10-29 | $15.50 | $18.11 | 264,600 | — | — |
| 2004-10-28 | $15.33 | $17.91 | 117,800 | — | — |
| 2004-10-27 | $15.43 | $18.03 | 96,500 | — | — |
| 2004-10-26 | $15.44 | $18.04 | 115,100 | — | — |
| 2004-10-25 | $15.59 | $18.22 | 147,400 | — | — |
| 2004-10-22 | $15.50 | $18.11 | 279,400 | — | — |
| 2004-10-21 | $15.20 | $17.76 | 281,500 | — | — |
| 2004-10-20 | $14.95 | $17.47 | 230,400 | — | — |
| 2004-10-19 | $14.81 | $17.31 | 224,800 | — | — |
| 2004-10-18 | $14.73 | $17.21 | 62,600 | — | — |
| 2004-10-15 | $14.60 | $17.06 | 77,800 | — | — |
| 2004-10-14 | $14.60 | $17.06 | 47,000 | — | — |
| 2004-10-13 | $14.72 | $17.20 | 199,000 | — | — |
| 2004-10-12 | $14.85 | $17.35 | 132,300 | — | — |
| 2004-10-11 | $14.90 | $17.41 | 245,100 | — | — |
| 2004-10-08 | $14.24 | $16.64 | 134,400 | — | — |
| 2004-10-07 | $14.66 | $17.13 | 186,500 | — | — |
| 2004-10-06 | $14.89 | $17.40 | 232,000 | — | — |
| 2004-10-05 | $14.28 | $16.69 | 110,900 | — | — |
| 2004-10-04 | $14.18 | $16.57 | 173,100 | — | — |
| 2004-10-01 | $14.07 | $16.44 | 82,800 | — | — |
| 2004-09-30 | $13.82 | $16.15 | 128,300 | — | — |
| 2004-09-29 | $13.69 | $16.00 | 63,200 | — | — |
| 2004-09-28 | $13.59 | $15.88 | 95,500 | — | — |
| 2004-09-27 | $13.06 | $15.26 | 98,600 | — | — |
| 2004-09-24 | $13.47 | $15.74 | 62,400 | — | — |
| 2004-09-23 | $13.50 | $15.78 | 64,100 | — | — |
| 2004-09-22 | $13.55 | $15.83 | 79,700 | — | — |
| 2004-09-21 | $13.65 | $15.95 | 98,800 | — | — |
| 2004-09-20 | $13.70 | $16.01 | 82,100 | — | — |
| 2004-09-17 | $13.52 | $15.80 | 87,100 | — | — |
| 2004-09-16 | $13.87 | $16.21 | 91,700 | — | — |
| 2004-09-15 | $13.50 | $15.78 | 84,500 | — | — |
| 2004-09-14 | $14.06 | $16.43 | 135,500 | — | — |
| 2004-09-13 | $13.74 | $16.06 | 115,400 | — | — |
| 2004-09-10 | $13.70 | $16.01 | 220,200 | — | — |
| 2004-09-09 | $13.55 | $15.83 | 217,600 | — | — |
| 2004-09-08 | $13.12 | $15.33 | 112,100 | — | — |
| 2004-09-07 | $13.10 | $15.31 | 100,400 | — | — |
| 2004-09-03 | $12.99 | $15.18 | 125,100 | — | — |
| 2004-09-02 | $13.24 | $15.47 | 30,700 | — | — |
| 2004-09-01 | $13.10 | $15.31 | 145,100 | — | — |
| 2004-08-31 | $13.14 | $15.36 | 118,500 | — | — |
| 2004-08-30 | $12.96 | $15.15 | 84,800 | — | — |
| 2004-08-27 | $12.98 | $15.17 | 130,400 | — | — |
| 2004-08-26 | $13.00 | $15.19 | 138,500 | — | — |
| 2004-08-25 | $13.25 | $15.48 | 120,800 | — | — |
| 2004-08-24 | $13.30 | $15.54 | 228,800 | — | — |
| 2004-08-23 | $12.90 | $15.08 | 356,100 | — | — |
| 2004-08-20 | $12.59 | $14.71 | 234,900 | — | — |
| 2004-08-19 | $11.70 | $13.67 | 77,900 | — | — |
| 2004-08-18 | $11.44 | $13.37 | 64,200 | — | — |
| 2004-08-17 | $11.05 | $12.91 | 34,900 | — | — |
| 2004-08-16 | $11.04 | $12.90 | 39,900 | — | — |
| 2004-08-13 | $10.60 | $12.39 | 66,900 | — | — |
| 2004-08-12 | $10.70 | $12.50 | 50,700 | — | — |
| 2004-08-11 | $11.31 | $13.22 | 35,900 | — | — |
| 2004-08-10 | $11.20 | $13.09 | 66,500 | — | — |
| 2004-08-09 | $11.20 | $13.09 | 30,300 | — | — |
| 2004-08-06 | $11.05 | $12.91 | 43,900 | — | — |
| 2004-08-05 | $11.41 | $13.33 | 102,600 | — | — |
| 2004-08-04 | $11.39 | $13.31 | 62,800 | — | — |
| 2004-08-03 | $11.26 | $13.16 | 52,300 | — | — |
| 2004-08-02 | $11.60 | $13.56 | 63,700 | — | — |
| 2004-07-30 | $11.75 | $13.73 | 78,400 | — | — |
| 2004-07-29 | $11.25 | $13.15 | 36,500 | — | — |
| 2004-07-28 | $11.10 | $12.97 | 36,400 | — | — |
| 2004-07-27 | $11.25 | $13.15 | 68,500 | — | — |
| 2004-07-26 | $11.10 | $12.97 | 45,900 | — | — |
| 2004-07-23 | $11.35 | $13.26 | 86,100 | — | — |
| 2004-07-22 | $10.90 | $12.74 | 273,900 | — | — |
| 2004-07-21 | $11.00 | $12.85 | 49,200 | — | — |
| 2004-07-20 | $11.05 | $12.91 | 39,800 | — | — |
| 2004-07-19 | $10.65 | $12.45 | 53,100 | — | — |
| 2004-07-16 | $10.95 | $12.80 | 31,800 | — | — |
| 2004-07-15 | $11.05 | $12.91 | 27,200 | — | — |
| 2004-07-14 | $10.92 | $12.76 | 44,900 | — | — |
| 2004-07-13 | $11.30 | $13.21 | 75,200 | — | — |
| 2004-07-12 | $11.50 | $13.44 | 48,400 | — | — |
| 2004-07-09 | $11.20 | $13.09 | 35,100 | — | — |
| 2004-07-08 | $11.26 | $13.16 | 72,500 | — | — |
| 2004-07-07 | $11.27 | $13.17 | 75,700 | — | — |
| 2004-07-06 | $11.35 | $13.26 | 79,800 | — | — |
| 2004-07-02 | $11.51 | $13.45 | 50,100 | — | — |
| 2004-07-01 | $11.54 | $13.49 | 106,400 | — | — |
| 2004-06-30 | $11.58 | $13.53 | 122,500 | — | — |
| 2004-06-29 | $11.58 | $13.53 | 103,600 | — | — |
| 2004-06-28 | $11.89 | $13.89 | 193,000 | — | — |
| 2004-06-25 | $11.77 | $13.75 | 235,700 | — | — |
| 2004-06-24 | $10.80 | $12.62 | 104,600 | — | — |
| 2004-06-23 | $10.60 | $12.39 | 190,100 | — | — |
| 2004-06-22 | $10.35 | $12.10 | 121,700 | — | — |
| 2004-06-21 | $10.17 | $11.88 | 193,000 | — | — |
| 2004-06-18 | $10.27 | $12.00 | 133,700 | — | — |
| 2004-06-17 | $10.20 | $11.92 | 46,500 | — | — |
| 2004-06-16 | $10.14 | $11.85 | 27,300 | — | — |
| 2004-06-15 | $10.10 | $11.80 | 103,100 | — | — |
| 2004-06-14 | $10.08 | $11.78 | 99,800 | — | — |
| 2004-06-10 | $10.30 | $12.04 | 61,900 | — | — |
| 2004-06-09 | $10.45 | $12.21 | 146,200 | — | — |
| 2004-06-08 | $10.38 | $12.13 | 191,500 | — | — |
| 2004-06-07 | $9.25 | $10.81 | 94,400 | — | — |
| 2004-06-04 | $8.58 | $10.03 | 175,300 | — | — |
| 2004-06-03 | $8.45 | $9.87 | 40,200 | — | — |
| 2004-06-02 | $8.75 | $10.23 | 83,400 | — | — |
| 2004-06-01 | $8.52 | $9.96 | 51,200 | — | — |
| 2004-05-28 | $8.50 | $9.93 | 63,100 | — | — |
| 2004-05-27 | $8.60 | $10.05 | 125,800 | — | — |
| 2004-05-26 | $8.73 | $10.20 | 80,300 | — | — |
| 2004-05-25 | $8.70 | $10.17 | 137,200 | — | — |
| 2004-05-24 | $8.47 | $9.90 | 55,700 | — | — |
| 2004-05-21 | $8.00 | $9.35 | 44,700 | — | — |
| 2004-05-20 | $7.95 | $9.29 | 90,000 | — | — |
| 2004-05-19 | $8.01 | $9.36 | 69,300 | — | — |
| 2004-05-18 | $8.21 | $9.59 | 30,600 | — | — |
| 2004-05-17 | $8.27 | $9.66 | 114,900 | — | — |
| 2004-05-14 | $8.90 | $10.40 | 28,800 | — | — |
| 2004-05-13 | $8.67 | $10.13 | 61,200 | — | — |
| 2004-05-12 | $8.50 | $9.93 | 64,800 | — | — |
| 2004-05-11 | $8.47 | $9.90 | 36,900 | — | — |
| 2004-05-10 | $8.32 | $9.72 | 67,200 | — | — |
| 2004-05-07 | $8.51 | $9.94 | 64,700 | — | — |
| 2004-05-06 | $8.66 | $10.12 | 160,300 | — | — |
| 2004-05-05 | $8.81 | $10.30 | 37,600 | — | — |
| 2004-05-04 | $8.72 | $10.19 | 92,400 | — | — |
| 2004-05-03 | $8.53 | $9.97 | 45,500 | — | — |
| 2004-04-30 | $8.40 | $9.82 | 90,800 | — | — |
| 2004-04-29 | $8.50 | $9.93 | 98,500 | — | — |
| 2004-04-28 | $8.51 | $9.94 | 87,800 | — | — |
| 2004-04-27 | $8.48 | $9.91 | 70,500 | — | — |
| 2004-04-26 | $8.40 | $9.82 | 63,800 | — | — |
| 2004-04-23 | $8.50 | $9.93 | 78,200 | — | — |
| 2004-04-22 | $8.09 | $9.45 | 266,800 | — | — |
| 2004-04-21 | $7.14 | $8.34 | 35,200 | — | — |
| 2004-04-20 | $7.12 | $8.32 | 30,200 | — | — |
| 2004-04-19 | $7.36 | $8.60 | 35,800 | — | — |
| 2004-04-16 | $7.10 | $8.30 | 19,900 | — | — |
| 2004-04-15 | $7.01 | $8.19 | 18,100 | — | — |
| 2004-04-14 | $6.94 | $8.11 | 104,400 | — | — |
| 2004-04-13 | $6.81 | $7.96 | 71,300 | — | — |
| 2004-04-12 | $6.97 | $8.15 | 58,400 | — | — |
| 2004-04-08 | $7.00 | $8.18 | 220,000 | — | — |
| 2004-04-07 | $7.20 | $8.41 | 44,400 | — | — |
| 2004-04-06 | $7.48 | $8.74 | 39,500 | — | — |
| 2004-04-05 | $7.51 | $8.78 | 54,400 | — | — |
| 2004-04-02 | $7.45 | $8.71 | 91,000 | — | — |
| 2004-04-01 | $7.35 | $8.59 | 23,700 | — | — |
| 2004-03-31 | $7.28 | $8.51 | 34,700 | — | — |
| 2004-03-30 | $7.40 | $8.65 | 30,700 | — | — |
| 2004-03-29 | $7.40 | $8.65 | 60,900 | — | — |
| 2004-03-26 | $7.15 | $8.36 | 80,400 | — | — |
| 2004-03-25 | $7.23 | $8.45 | 14,600 | — | — |
| 2004-03-24 | $7.13 | $8.33 | 9,800 | — | — |
| 2004-03-23 | $7.20 | $8.41 | 16,300 | — | — |
| 2004-03-22 | $7.08 | $8.27 | 57,400 | — | — |
| 2004-03-19 | $7.31 | $8.54 | 21,500 | — | — |
| 2004-03-18 | $7.57 | $8.85 | 12,800 | — | — |
| 2004-03-17 | $7.69 | $8.99 | 23,500 | — | — |
| 2004-03-16 | $7.30 | $8.53 | 31,500 | — | — |
| 2004-03-15 | $7.37 | $8.61 | 24,000 | — | — |
| 2004-03-12 | $7.71 | $9.01 | 30,200 | — | — |
| 2004-03-11 | $7.42 | $8.67 | 53,100 | — | — |
| 2004-03-10 | $7.50 | $8.76 | 21,000 | — | — |
| 2004-03-09 | $7.52 | $8.79 | 53,700 | — | — |
| 2004-03-08 | $7.60 | $8.88 | 21,600 | — | — |
| 2004-03-05 | $7.73 | $9.03 | 94,300 | — | — |
| 2004-03-04 | $7.61 | $8.89 | 18,600 | — | — |
| 2004-03-03 | $7.39 | $8.64 | 17,100 | — | — |
| 2004-03-02 | $7.37 | $8.61 | 49,000 | — | — |
| 2004-03-01 | $7.37 | $8.61 | 17,300 | — | — |
| 2004-02-27 | $7.55 | $8.82 | 23,300 | — | — |
| 2004-02-26 | $7.20 | $8.41 | 17,000 | — | — |
| 2004-02-25 | $7.30 | $8.53 | 77,600 | — | — |
| 2004-02-24 | $7.27 | $8.50 | 33,200 | — | — |
| 2004-02-23 | $7.24 | $8.46 | 44,600 | — | — |
| 2004-02-20 | $7.44 | $8.69 | 41,200 | — | — |
| 2004-02-19 | $7.55 | $8.82 | 19,700 | — | — |
| 2004-02-18 | $7.80 | $9.12 | 58,800 | — | — |
| 2004-02-17 | $7.27 | $8.50 | 27,700 | — | — |
| 2004-02-13 | $7.47 | $8.73 | 15,900 | — | — |
| 2004-02-12 | $7.59 | $8.87 | 34,200 | — | — |
| 2004-02-11 | $7.57 | $8.85 | 20,400 | — | — |
| 2004-02-10 | $7.60 | $8.88 | 42,800 | — | — |
| 2004-02-09 | $7.49 | $8.75 | 160,400 | — | — |
| 2004-02-06 | $7.48 | $8.74 | 71,900 | — | — |
| 2004-02-05 | $7.35 | $8.59 | 56,400 | — | — |
| 2004-02-04 | $7.40 | $8.65 | 93,300 | — | — |
| 2004-02-03 | $7.91 | $9.24 | 57,000 | — | — |
| 2004-02-02 | $7.90 | $9.23 | 62,500 | — | — |
| 2004-01-30 | $7.60 | $8.88 | 74,600 | — | — |
| 2004-01-29 | $7.86 | $9.19 | 92,400 | — | — |
| 2004-01-28 | $7.81 | $9.13 | 78,200 | — | — |
| 2004-01-27 | $8.14 | $9.51 | 199,000 | — | — |
| 2004-01-26 | $8.68 | $10.14 | 99,000 | — | — |
| 2004-01-23 | $8.03 | $9.38 | 117,100 | — | — |
| 2004-01-22 | $8.00 | $9.35 | 301,800 | — | — |
| 2004-01-21 | $8.17 | $9.55 | 120,800 | — | — |
| 2004-01-20 | $8.17 | $9.55 | 73,700 | — | — |
| 2004-01-16 | $8.17 | $9.55 | 163,000 | — | — |
| 2004-01-15 | $8.20 | $9.58 | 72,300 | — | — |
| 2004-01-14 | $8.25 | $9.64 | 103,100 | — | — |
| 2004-01-13 | $8.33 | $9.73 | 275,200 | — | — |
| 2004-01-12 | $7.40 | $8.65 | 425,100 | — | — |
| 2004-01-09 | $7.25 | $8.47 | 137,200 | — | — |
| 2004-01-08 | $7.34 | $8.58 | 58,200 | — | — |
| 2004-01-07 | $7.37 | $8.61 | 23,000 | — | — |
| 2004-01-06 | $7.38 | $8.62 | 77,500 | — | — |
| 2004-01-05 | $7.38 | $8.62 | 62,200 | — | — |
| 2004-01-02 | $7.38 | $8.62 | 91,700 | — | — |