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
- 1987-09-22 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 | $12.39 | $27.76 | 38,300 | — | — |
| 2004-12-30 | $12.60 | $28.24 | 43,300 | — | — |
| 2004-12-29 | $13.05 | $28.87 | 24,900 | — | — |
| 2004-12-28 | $13.16 | $29.12 | 16,600 | — | — |
| 2004-12-27 | $13.24 | $29.29 | 25,700 | — | — |
| 2004-12-23 | $13.15 | $29.10 | 15,900 | — | — |
| 2004-12-22 | $13.02 | $28.81 | 46,500 | — | — |
| 2004-12-21 | $13.22 | $29.25 | 21,800 | — | — |
| 2004-12-20 | $13.20 | $29.21 | 20,600 | — | — |
| 2004-12-17 | $13.05 | $28.87 | 39,200 | — | — |
| 2004-12-16 | $13.35 | $29.54 | 47,500 | — | — |
| 2004-12-15 | $13.04 | $28.85 | 35,800 | — | — |
| 2004-12-14 | $12.88 | $28.50 | 54,200 | — | — |
| 2004-12-13 | $13.00 | $28.76 | 35,500 | — | — |
| 2004-12-10 | $12.92 | $28.59 | 34,300 | — | — |
| 2004-12-09 | $12.64 | $27.97 | 23,800 | — | — |
| 2004-12-08 | $12.58 | $27.83 | 46,900 | — | — |
| 2004-12-07 | $12.46 | $27.57 | 109,100 | — | — |
| 2004-12-06 | $12.81 | $28.34 | 123,600 | — | — |
| 2004-12-03 | $13.01 | $28.79 | 50,800 | — | — |
| 2004-12-02 | $13.01 | $28.79 | 39,000 | — | — |
| 2004-12-01 | $12.82 | $28.37 | 110,500 | — | — |
| 2004-11-30 | $12.79 | $28.30 | 64,900 | — | — |
| 2004-11-29 | $12.61 | $27.90 | 142,000 | — | — |
| 2004-11-26 | $12.30 | $27.21 | 50,000 | — | — |
| 2004-11-24 | $12.27 | $27.15 | 50,300 | — | — |
| 2004-11-23 | $12.33 | $27.28 | 35,600 | — | — |
| 2004-11-22 | $12.25 | $27.10 | 66,700 | — | — |
| 2004-11-19 | $12.25 | $27.10 | 42,100 | — | — |
| 2004-11-18 | $12.25 | $27.10 | 136,500 | — | — |
| 2004-11-17 | $12.26 | $27.13 | 70,500 | — | — |
| 2004-11-16 | $12.25 | $27.10 | 99,900 | — | — |
| 2004-11-15 | $12.38 | $27.39 | 141,400 | — | — |
| 2004-11-12 | $12.39 | $27.41 | 199,500 | — | — |
| 2004-11-11 | $12.26 | $27.13 | 55,100 | — | — |
| 2004-11-10 | $12.25 | $27.10 | 117,500 | — | — |
| 2004-11-09 | $12.25 | $27.10 | 132,800 | — | — |
| 2004-11-08 | $12.25 | $27.10 | 26,100 | — | — |
| 2004-11-05 | $12.25 | $27.10 | 52,600 | — | — |
| 2004-11-04 | $12.25 | $27.10 | 56,400 | — | — |
| 2004-11-03 | $12.31 | $27.24 | 38,000 | — | — |
| 2004-11-02 | $12.21 | $27.02 | 22,700 | — | — |
| 2004-11-01 | $12.30 | $27.21 | 24,200 | — | — |
| 2004-10-29 | $12.20 | $26.99 | 26,700 | — | — |
| 2004-10-28 | $12.28 | $27.17 | 30,800 | — | — |
| 2004-10-27 | $12.34 | $27.30 | 70,500 | — | — |
| 2004-10-26 | $12.24 | $27.08 | 20,300 | — | — |
| 2004-10-25 | $12.22 | $27.04 | 15,700 | — | — |
| 2004-10-22 | $12.14 | $26.86 | 35,900 | — | — |
| 2004-10-21 | $12.20 | $26.99 | 39,800 | — | — |
| 2004-10-20 | $12.25 | $27.10 | 23,900 | — | — |
| 2004-10-19 | $12.18 | $26.95 | 11,000 | — | — |
| 2004-10-18 | $12.24 | $27.08 | 18,600 | — | — |
| 2004-10-15 | $12.25 | $27.10 | 26,400 | — | — |
| 2004-10-14 | $12.17 | $26.93 | 14,300 | — | — |
| 2004-10-13 | $12.17 | $26.93 | 32,500 | — | — |
| 2004-10-12 | $12.27 | $27.15 | 40,400 | — | — |
| 2004-10-11 | $12.40 | $27.44 | 180,900 | — | — |
| 2004-10-08 | $12.24 | $27.08 | 25,300 | — | — |
| 2004-10-07 | $12.08 | $26.73 | 47,100 | — | — |
| 2004-10-06 | $12.18 | $26.95 | 37,800 | — | — |
| 2004-10-05 | $12.15 | $26.88 | 26,500 | — | — |
| 2004-10-04 | $12.21 | $27.02 | 23,100 | — | — |
| 2004-10-01 | $12.29 | $27.19 | 33,400 | — | — |
| 2004-09-30 | $12.06 | $26.68 | 24,000 | — | — |
| 2004-09-29 | $12.44 | $27.52 | 40,500 | — | — |
| 2004-09-28 | $12.20 | $26.99 | 30,700 | — | — |
| 2004-09-27 | $11.98 | $26.51 | 27,400 | — | — |
| 2004-09-24 | $12.26 | $27.13 | 25,300 | — | — |
| 2004-09-23 | $12.28 | $26.81 | 36,100 | — | — |
| 2004-09-22 | $12.09 | $26.39 | 29,000 | — | — |
| 2004-09-21 | $12.23 | $26.70 | 54,700 | — | — |
| 2004-09-20 | $12.20 | $26.63 | 18,400 | — | — |
| 2004-09-17 | $12.15 | $26.52 | 57,200 | — | — |
| 2004-09-16 | $12.03 | $26.26 | 35,800 | — | — |
| 2004-09-15 | $11.89 | $25.95 | 26,000 | — | — |
| 2004-09-14 | $11.64 | $25.41 | 79,100 | — | — |
| 2004-09-13 | $11.64 | $25.41 | 23,600 | — | — |
| 2004-09-10 | $11.57 | $25.26 | 40,500 | — | — |
| 2004-09-09 | $11.48 | $25.06 | 54,900 | — | — |
| 2004-09-08 | $11.54 | $25.19 | 28,200 | — | — |
| 2004-09-07 | $11.74 | $25.63 | 27,400 | — | — |
| 2004-09-03 | $11.45 | $24.99 | 22,400 | — | — |
| 2004-09-02 | $11.51 | $25.12 | 12,800 | — | — |
| 2004-09-01 | $11.42 | $24.93 | 67,900 | — | — |
| 2004-08-31 | $11.39 | $24.86 | 31,400 | — | — |
| 2004-08-30 | $11.33 | $24.73 | 23,300 | — | — |
| 2004-08-27 | $11.44 | $24.97 | 19,800 | — | — |
| 2004-08-26 | $11.46 | $25.02 | 26,900 | — | — |
| 2004-08-25 | $11.45 | $24.99 | 41,500 | — | — |
| 2004-08-24 | $11.45 | $24.99 | 26,300 | — | — |
| 2004-08-23 | $11.12 | $24.27 | 42,800 | — | — |
| 2004-08-20 | $11.34 | $24.75 | 28,300 | — | — |
| 2004-08-19 | $11.21 | $24.47 | 13,200 | — | — |
| 2004-08-18 | $11.22 | $24.49 | 21,800 | — | — |
| 2004-08-17 | $11.16 | $24.36 | 23,500 | — | — |
| 2004-08-16 | $11.26 | $24.58 | 14,200 | — | — |
| 2004-08-13 | $11.05 | $24.12 | 13,700 | — | — |
| 2004-08-12 | $11.10 | $24.23 | 12,700 | — | — |
| 2004-08-11 | $11.20 | $24.45 | 23,800 | — | — |
| 2004-08-10 | $11.25 | $24.56 | 27,500 | — | — |
| 2004-08-09 | $11.09 | $24.21 | 30,500 | — | — |
| 2004-08-06 | $11.14 | $24.32 | 65,300 | — | — |
| 2004-08-05 | $11.20 | $24.45 | 24,800 | — | — |
| 2004-08-04 | $11.30 | $24.67 | 19,300 | — | — |
| 2004-08-03 | $11.07 | $24.16 | 13,900 | — | — |
| 2004-08-02 | $11.17 | $24.38 | 31,600 | — | — |
| 2004-07-30 | $11.44 | $24.97 | 47,800 | — | — |
| 2004-07-29 | $11.25 | $24.56 | 287,300 | — | — |
| 2004-07-28 | $10.75 | $23.47 | 37,900 | — | — |
| 2004-07-27 | $10.85 | $23.68 | 31,000 | — | — |
| 2004-07-26 | $10.94 | $23.88 | 16,900 | — | — |
| 2004-07-23 | $10.96 | $23.92 | 17,100 | — | — |
| 2004-07-22 | $11.00 | $24.01 | 37,800 | — | — |
| 2004-07-21 | $10.90 | $23.79 | 24,800 | — | — |
| 2004-07-20 | $10.99 | $23.99 | 29,500 | — | — |
| 2004-07-19 | $10.91 | $23.81 | 21,000 | — | — |
| 2004-07-16 | $10.90 | $23.79 | 9,400 | — | — |
| 2004-07-15 | $10.93 | $23.86 | 39,000 | — | — |
| 2004-07-14 | $11.09 | $24.21 | 26,900 | — | — |
| 2004-07-13 | $11.18 | $24.40 | 74,900 | — | — |
| 2004-07-12 | $11.00 | $24.01 | 21,100 | — | — |
| 2004-07-09 | $11.10 | $24.23 | 13,800 | — | — |
| 2004-07-08 | $11.01 | $24.03 | 24,300 | — | — |
| 2004-07-07 | $11.10 | $24.23 | 14,000 | — | — |
| 2004-07-06 | $11.10 | $24.23 | 26,700 | — | — |
| 2004-07-02 | $11.14 | $24.32 | 7,600 | — | — |
| 2004-07-01 | $11.19 | $24.43 | 80,300 | — | — |
| 2004-06-30 | $11.17 | $24.38 | 19,000 | — | — |
| 2004-06-29 | $11.25 | $24.56 | 41,100 | — | — |
| 2004-06-28 | $11.00 | $24.01 | 40,200 | — | — |
| 2004-06-25 | $10.86 | $23.71 | 66,100 | — | — |
| 2004-06-24 | $11.25 | $24.20 | 33,000 | — | — |
| 2004-06-23 | $11.16 | $24.00 | 51,200 | — | — |
| 2004-06-22 | $11.21 | $24.11 | 27,500 | — | — |
| 2004-06-21 | $11.05 | $23.77 | 44,400 | — | — |
| 2004-06-18 | $11.00 | $23.66 | 34,200 | — | — |
| 2004-06-17 | $10.96 | $23.57 | 77,700 | — | — |
| 2004-06-16 | $11.02 | $23.70 | 24,800 | — | — |
| 2004-06-15 | $11.08 | $23.83 | 55,800 | — | — |
| 2004-06-14 | $11.18 | $24.05 | 24,700 | — | — |
| 2004-06-10 | $11.18 | $24.05 | 26,400 | — | — |
| 2004-06-09 | $11.00 | $23.66 | 11,600 | — | — |
| 2004-06-08 | $11.09 | $23.85 | 17,600 | — | — |
| 2004-06-07 | $11.05 | $23.77 | 20,900 | — | — |
| 2004-06-04 | $10.86 | $23.36 | 9,100 | — | — |
| 2004-06-03 | $10.98 | $23.62 | 9,400 | — | — |
| 2004-06-02 | $11.00 | $23.66 | 15,300 | — | — |
| 2004-06-01 | $10.92 | $23.49 | 11,500 | — | — |
| 2004-05-28 | $10.66 | $22.93 | 61,700 | — | — |
| 2004-05-27 | $10.65 | $22.91 | 29,700 | — | — |
| 2004-05-26 | $10.67 | $22.95 | 37,000 | — | — |
| 2004-05-25 | $10.76 | $23.14 | 21,300 | — | — |
| 2004-05-24 | $10.69 | $22.99 | 24,500 | — | — |
| 2004-05-21 | $10.76 | $23.14 | 14,500 | — | — |
| 2004-05-20 | $10.89 | $23.42 | 13,900 | — | — |
| 2004-05-19 | $10.79 | $23.21 | 38,600 | — | — |
| 2004-05-18 | $10.59 | $22.78 | 58,900 | — | — |
| 2004-05-17 | $10.65 | $22.91 | 34,900 | — | — |
| 2004-05-14 | $10.80 | $23.23 | 25,200 | — | — |
| 2004-05-13 | $10.96 | $23.57 | 59,400 | — | — |
| 2004-05-12 | $11.04 | $23.75 | 53,400 | — | — |
| 2004-05-11 | $11.03 | $23.72 | 56,300 | — | — |
| 2004-05-10 | $10.98 | $23.62 | 46,100 | — | — |
| 2004-05-07 | $11.02 | $23.70 | 54,200 | — | — |
| 2004-05-06 | $11.09 | $23.85 | 57,400 | — | — |
| 2004-05-05 | $11.11 | $23.90 | 21,800 | — | — |
| 2004-05-04 | $11.10 | $23.87 | 20,700 | — | — |
| 2004-05-03 | $11.15 | $23.98 | 9,200 | — | — |
| 2004-04-30 | $11.19 | $24.07 | 35,700 | — | — |
| 2004-04-29 | $11.44 | $24.61 | 34,000 | — | — |
| 2004-04-28 | $11.52 | $24.78 | 52,500 | — | — |
| 2004-04-27 | $11.56 | $24.86 | 106,300 | — | — |
| 2004-04-26 | $11.53 | $24.80 | 23,800 | — | — |
| 2004-04-23 | $11.56 | $24.86 | 20,500 | — | — |
| 2004-04-22 | $11.45 | $24.63 | 8,600 | — | — |
| 2004-04-21 | $11.56 | $24.86 | 9,800 | — | — |
| 2004-04-20 | $11.44 | $24.61 | 17,200 | — | — |
| 2004-04-19 | $11.53 | $24.80 | 14,700 | — | — |
| 2004-04-16 | $11.42 | $24.56 | 8,000 | — | — |
| 2004-04-15 | $11.27 | $24.24 | 16,600 | — | — |
| 2004-04-14 | $11.42 | $24.56 | 20,900 | — | — |
| 2004-04-13 | $11.60 | $24.95 | 19,600 | — | — |
| 2004-04-12 | $11.74 | $25.25 | 16,600 | — | — |
| 2004-04-08 | $11.80 | $25.38 | 19,100 | — | — |
| 2004-04-07 | $11.65 | $25.06 | 14,300 | — | — |
| 2004-04-06 | $11.45 | $24.63 | 24,600 | — | — |
| 2004-04-05 | $11.34 | $24.39 | 5,600 | — | — |
| 2004-04-02 | $11.43 | $24.58 | 26,800 | — | — |
| 2004-04-01 | $11.19 | $24.07 | 56,400 | — | — |
| 2004-03-31 | $10.88 | $23.40 | 31,000 | — | — |
| 2004-03-30 | $10.52 | $22.63 | 43,400 | — | — |
| 2004-03-29 | $10.64 | $22.88 | 21,500 | — | — |
| 2004-03-26 | $10.70 | $23.01 | 51,200 | — | — |
| 2004-03-25 | $10.64 | $22.88 | 38,700 | — | — |
| 2004-03-24 | $10.77 | $22.81 | 53,500 | — | — |
| 2004-03-23 | $10.90 | $23.08 | 51,700 | — | — |
| 2004-03-22 | $10.75 | $22.77 | 72,800 | — | — |
| 2004-03-19 | $10.85 | $22.98 | 59,600 | — | — |
| 2004-03-18 | $10.98 | $23.25 | 53,700 | — | — |
| 2004-03-17 | $11.00 | $23.30 | 53,200 | — | — |
| 2004-03-16 | $10.92 | $23.13 | 49,200 | — | — |
| 2004-03-15 | $10.99 | $23.28 | 56,900 | — | — |
| 2004-03-12 | $11.02 | $23.34 | 31,900 | — | — |
| 2004-03-11 | $10.96 | $23.21 | 25,900 | — | — |
| 2004-03-10 | $11.01 | $23.32 | 25,600 | — | — |
| 2004-03-09 | $11.00 | $23.30 | 14,800 | — | — |
| 2004-03-08 | $10.94 | $23.17 | 198,000 | — | — |
| 2004-03-05 | $11.09 | $23.49 | 21,500 | — | — |
| 2004-03-04 | $11.00 | $23.30 | 18,100 | — | — |
| 2004-03-03 | $10.97 | $23.23 | 13,300 | — | — |
| 2004-03-02 | $11.16 | $23.64 | 26,100 | — | — |
| 2004-03-01 | $10.95 | $23.19 | 30,900 | — | — |
| 2004-02-27 | $11.15 | $23.61 | 27,300 | — | — |
| 2004-02-26 | $11.08 | $23.47 | 17,900 | — | — |
| 2004-02-25 | $11.10 | $23.51 | 24,400 | — | — |
| 2004-02-24 | $11.10 | $23.51 | 40,500 | — | — |
| 2004-02-23 | $10.92 | $23.13 | 22,600 | — | — |
| 2004-02-20 | $10.82 | $22.92 | 23,700 | — | — |
| 2004-02-19 | $10.83 | $22.94 | 16,600 | — | — |
| 2004-02-18 | $10.79 | $22.85 | 25,200 | — | — |
| 2004-02-17 | $11.02 | $23.34 | 15,700 | — | — |
| 2004-02-13 | $10.95 | $23.19 | 16,600 | — | — |
| 2004-02-12 | $10.95 | $23.19 | 27,100 | — | — |
| 2004-02-11 | $10.76 | $22.79 | 59,000 | — | — |
| 2004-02-10 | $10.62 | $22.49 | 24,200 | — | — |
| 2004-02-09 | $10.53 | $22.30 | 56,800 | — | — |
| 2004-02-06 | $10.39 | $22.00 | 29,600 | — | — |
| 2004-02-05 | $10.40 | $22.03 | 27,800 | — | — |
| 2004-02-04 | $10.43 | $22.09 | 21,400 | — | — |
| 2004-02-03 | $10.61 | $22.47 | 63,900 | — | — |
| 2004-02-02 | $10.45 | $22.13 | 56,800 | — | — |
| 2004-01-30 | $10.46 | $22.15 | 28,300 | — | — |
| 2004-01-29 | $10.46 | $22.15 | 52,000 | — | — |
| 2004-01-28 | $10.71 | $22.68 | 48,300 | — | — |
| 2004-01-27 | $10.93 | $23.15 | 143,400 | — | — |
| 2004-01-26 | $11.75 | $24.89 | 29,900 | — | — |
| 2004-01-23 | $11.69 | $24.76 | 11,200 | — | — |
| 2004-01-22 | $11.67 | $24.72 | 34,700 | — | — |
| 2004-01-21 | $11.63 | $24.63 | 21,300 | — | — |
| 2004-01-20 | $11.70 | $24.78 | 66,300 | — | — |
| 2004-01-16 | $12.10 | $25.63 | 96,700 | — | — |
| 2004-01-15 | $11.69 | $24.76 | 60,300 | — | — |
| 2004-01-14 | $11.17 | $23.66 | 39,500 | — | — |
| 2004-01-13 | $10.90 | $23.08 | 39,800 | — | — |
| 2004-01-12 | $10.70 | $22.66 | 35,600 | — | — |
| 2004-01-09 | $10.48 | $22.20 | 38,800 | — | — |
| 2004-01-08 | $10.28 | $21.77 | 28,000 | — | — |
| 2004-01-07 | $10.21 | $21.62 | 39,900 | — | — |
| 2004-01-06 | $10.29 | $21.79 | 39,800 | — | — |
| 2004-01-05 | $10.21 | $21.62 | 33,400 | — | — |
| 2004-01-02 | $10.25 | $21.71 | 41,800 | — | — |