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
- 1992-09-22 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 | $13.51 | $30.13 | 33,000 | — | — |
| 2004-12-30 | $13.50 | $30.11 | 37,100 | — | — |
| 2004-12-29 | $13.42 | $29.93 | 50,500 | — | — |
| 2004-12-28 | $13.37 | $29.82 | 53,000 | — | — |
| 2004-12-27 | $13.39 | $29.86 | 60,700 | — | — |
| 2004-12-23 | $13.48 | $30.06 | 74,400 | — | — |
| 2004-12-22 | $13.48 | $30.06 | 52,400 | — | — |
| 2004-12-21 | $13.51 | $30.13 | 56,100 | — | — |
| 2004-12-20 | $13.51 | $30.13 | 73,700 | — | — |
| 2004-12-17 | $13.47 | $30.04 | 49,400 | — | — |
| 2004-12-16 | $13.56 | $30.24 | 68,100 | — | — |
| 2004-12-15 | $13.60 | $30.33 | 57,800 | — | — |
| 2004-12-14 | $13.54 | $30.20 | 38,800 | — | — |
| 2004-12-13 | $13.48 | $30.06 | 44,600 | — | — |
| 2004-12-10 | $13.48 | $30.06 | 24,700 | — | — |
| 2004-12-09 | $13.50 | $30.11 | 15,700 | — | — |
| 2004-12-08 | $13.50 | $30.11 | 53,600 | — | — |
| 2004-12-07 | $13.45 | $29.85 | 31,600 | — | — |
| 2004-12-06 | $13.44 | $29.82 | 25,600 | — | — |
| 2004-12-03 | $13.43 | $29.80 | 54,000 | — | — |
| 2004-12-02 | $13.32 | $29.56 | 39,200 | — | — |
| 2004-12-01 | $13.37 | $29.67 | 187,100 | — | — |
| 2004-11-30 | $13.47 | $29.89 | 178,300 | — | — |
| 2004-11-29 | $13.50 | $29.96 | 40,700 | — | — |
| 2004-11-26 | $13.59 | $30.16 | 2,100 | — | — |
| 2004-11-24 | $13.57 | $30.11 | 18,200 | — | — |
| 2004-11-23 | $13.54 | $30.05 | 97,500 | — | — |
| 2004-11-22 | $13.51 | $29.98 | 51,900 | — | — |
| 2004-11-19 | $13.49 | $29.93 | 33,900 | — | — |
| 2004-11-18 | $13.56 | $30.09 | 41,700 | — | — |
| 2004-11-17 | $13.62 | $30.22 | 67,400 | — | — |
| 2004-11-16 | $13.56 | $30.09 | 57,000 | — | — |
| 2004-11-15 | $13.52 | $30.00 | 43,600 | — | — |
| 2004-11-12 | $13.50 | $29.96 | 42,600 | — | — |
| 2004-11-11 | $13.44 | $29.82 | 43,900 | — | — |
| 2004-11-10 | $13.40 | $29.73 | 24,300 | — | — |
| 2004-11-09 | $13.43 | $29.80 | 59,000 | — | — |
| 2004-11-08 | $13.37 | $29.67 | 89,400 | — | — |
| 2004-11-05 | $13.54 | $30.05 | 38,300 | — | — |
| 2004-11-04 | $13.72 | $30.44 | 20,400 | — | — |
| 2004-11-03 | $13.70 | $30.40 | 37,300 | — | — |
| 2004-11-02 | $13.82 | $30.52 | 10,600 | — | — |
| 2004-11-01 | $13.77 | $30.41 | 51,600 | — | — |
| 2004-10-29 | $13.83 | $30.54 | 20,600 | — | — |
| 2004-10-28 | $13.79 | $30.45 | 84,400 | — | — |
| 2004-10-27 | $13.77 | $30.41 | 39,600 | — | — |
| 2004-10-26 | $13.82 | $30.52 | 12,000 | — | — |
| 2004-10-25 | $13.84 | $30.56 | 16,600 | — | — |
| 2004-10-22 | $13.82 | $30.52 | 25,000 | — | — |
| 2004-10-21 | $13.85 | $30.58 | 17,800 | — | — |
| 2004-10-20 | $13.81 | $30.49 | 24,000 | — | — |
| 2004-10-19 | $13.84 | $30.56 | 21,900 | — | — |
| 2004-10-18 | $13.82 | $30.52 | 24,100 | — | — |
| 2004-10-15 | $13.81 | $30.49 | 17,200 | — | — |
| 2004-10-14 | $13.82 | $30.52 | 23,200 | — | — |
| 2004-10-13 | $13.78 | $30.43 | 50,600 | — | — |
| 2004-10-12 | $13.78 | $30.43 | 14,000 | — | — |
| 2004-10-11 | $13.73 | $30.32 | 21,800 | — | — |
| 2004-10-08 | $13.74 | $30.34 | 20,700 | — | — |
| 2004-10-07 | $13.66 | $30.16 | 32,400 | — | — |
| 2004-10-06 | $13.64 | $30.12 | 36,700 | — | — |
| 2004-10-05 | $13.73 | $30.17 | 42,100 | — | — |
| 2004-10-04 | $13.65 | $29.99 | 33,000 | — | — |
| 2004-10-01 | $13.71 | $30.12 | 53,800 | — | — |
| 2004-09-30 | $13.73 | $30.17 | 57,400 | — | — |
| 2004-09-29 | $13.71 | $30.12 | 48,600 | — | — |
| 2004-09-28 | $13.87 | $30.47 | 30,100 | — | — |
| 2004-09-27 | $13.96 | $30.67 | 20,900 | — | — |
| 2004-09-24 | $13.90 | $30.54 | 6,000 | — | — |
| 2004-09-23 | $13.85 | $30.43 | 17,500 | — | — |
| 2004-09-22 | $13.88 | $30.50 | 12,800 | — | — |
| 2004-09-21 | $13.90 | $30.54 | 12,600 | — | — |
| 2004-09-20 | $13.89 | $30.52 | 11,900 | — | — |
| 2004-09-17 | $13.84 | $30.41 | 30,700 | — | — |
| 2004-09-16 | $13.98 | $30.72 | 30,000 | — | — |
| 2004-09-15 | $13.90 | $30.54 | 29,200 | — | — |
| 2004-09-14 | $13.94 | $30.63 | 29,800 | — | — |
| 2004-09-13 | $13.92 | $30.58 | 13,200 | — | — |
| 2004-09-10 | $13.90 | $30.54 | 15,400 | — | — |
| 2004-09-09 | $13.84 | $30.41 | 10,700 | — | — |
| 2004-09-08 | $13.83 | $30.39 | 16,100 | — | — |
| 2004-09-07 | $13.74 | $30.19 | 14,600 | — | — |
| 2004-09-03 | $13.73 | $30.17 | 11,800 | — | — |
| 2004-09-02 | $13.80 | $30.32 | 11,900 | — | — |
| 2004-09-01 | $13.84 | $30.41 | 23,000 | — | — |
| 2004-08-31 | $13.93 | $30.45 | 25,600 | — | — |
| 2004-08-30 | $13.93 | $30.45 | 19,900 | — | — |
| 2004-08-27 | $13.90 | $30.38 | 17,900 | — | — |
| 2004-08-26 | $13.83 | $30.23 | 19,900 | — | — |
| 2004-08-25 | $13.85 | $30.27 | 36,400 | — | — |
| 2004-08-24 | $13.89 | $30.36 | 10,800 | — | — |
| 2004-08-23 | $13.88 | $30.34 | 14,700 | — | — |
| 2004-08-20 | $13.87 | $30.31 | 18,500 | — | — |
| 2004-08-19 | $13.88 | $30.34 | 35,900 | — | — |
| 2004-08-18 | $13.92 | $30.42 | 29,400 | — | — |
| 2004-08-17 | $13.87 | $30.31 | 37,500 | — | — |
| 2004-08-16 | $13.80 | $30.16 | 17,900 | — | — |
| 2004-08-13 | $13.77 | $30.10 | 17,500 | — | — |
| 2004-08-12 | $13.71 | $29.97 | 13,500 | — | — |
| 2004-08-11 | $13.76 | $30.07 | 7,600 | — | — |
| 2004-08-10 | $13.73 | $30.01 | 12,100 | — | — |
| 2004-08-09 | $13.71 | $29.97 | 26,500 | — | — |
| 2004-08-06 | $13.82 | $30.21 | 42,500 | — | — |
| 2004-08-05 | $13.69 | $29.92 | 12,000 | — | — |
| 2004-08-04 | $13.68 | $29.90 | 17,300 | — | — |
| 2004-08-03 | $13.72 | $29.83 | 22,100 | — | — |
| 2004-08-02 | $13.75 | $29.89 | 16,000 | — | — |
| 2004-07-30 | $13.72 | $29.83 | 21,400 | — | — |
| 2004-07-29 | $13.64 | $29.65 | 12,600 | — | — |
| 2004-07-28 | $13.57 | $29.50 | 33,700 | — | — |
| 2004-07-27 | $13.51 | $29.37 | 25,900 | — | — |
| 2004-07-26 | $13.54 | $29.44 | 42,900 | — | — |
| 2004-07-23 | $13.63 | $29.63 | 24,400 | — | — |
| 2004-07-22 | $13.60 | $29.57 | 27,000 | — | — |
| 2004-07-21 | $13.64 | $29.65 | 34,700 | — | — |
| 2004-07-20 | $13.76 | $29.91 | 22,800 | — | — |
| 2004-07-19 | $13.80 | $30.00 | 36,700 | — | — |
| 2004-07-16 | $13.81 | $30.02 | 30,700 | — | — |
| 2004-07-15 | $13.61 | $29.59 | 29,400 | — | — |
| 2004-07-14 | $13.57 | $29.50 | 36,400 | — | — |
| 2004-07-13 | $13.56 | $29.48 | 20,100 | — | — |
| 2004-07-12 | $13.58 | $29.52 | 32,200 | — | — |
| 2004-07-09 | $13.68 | $29.74 | 46,200 | — | — |
| 2004-07-08 | $13.72 | $29.83 | 39,100 | — | — |
| 2004-07-07 | $13.80 | $30.00 | 37,100 | — | — |
| 2004-07-06 | $13.73 | $29.69 | 27,300 | — | — |
| 2004-07-02 | $13.66 | $29.54 | 44,400 | — | — |
| 2004-07-01 | $13.41 | $29.00 | 76,300 | — | — |
| 2004-06-30 | $13.23 | $28.61 | 28,800 | — | — |
| 2004-06-29 | $13.11 | $28.35 | 31,200 | — | — |
| 2004-06-28 | $13.14 | $28.41 | 31,400 | — | — |
| 2004-06-25 | $13.10 | $28.33 | 24,000 | — | — |
| 2004-06-24 | $13.14 | $28.41 | 11,800 | — | — |
| 2004-06-23 | $13.13 | $28.39 | 16,100 | — | — |
| 2004-06-22 | $13.13 | $28.39 | 17,300 | — | — |
| 2004-06-21 | $13.13 | $28.39 | 46,700 | — | — |
| 2004-06-18 | $13.22 | $28.59 | 15,700 | — | — |
| 2004-06-17 | $13.19 | $28.52 | 31,600 | — | — |
| 2004-06-16 | $13.19 | $28.52 | 42,300 | — | — |
| 2004-06-15 | $13.16 | $28.46 | 48,800 | — | — |
| 2004-06-14 | $13.05 | $28.22 | 39,600 | — | — |
| 2004-06-10 | $13.09 | $28.31 | 56,800 | — | — |
| 2004-06-09 | $13.14 | $28.41 | 19,100 | — | — |
| 2004-06-08 | $13.17 | $28.48 | 36,900 | — | — |
| 2004-06-07 | $13.17 | $28.48 | 16,100 | — | — |
| 2004-06-04 | $13.17 | $28.48 | 23,400 | — | — |
| 2004-06-03 | $13.19 | $28.52 | 21,800 | — | — |
| 2004-06-02 | $13.20 | $28.54 | 36,000 | — | — |
| 2004-06-01 | $13.14 | $28.26 | 32,800 | — | — |
| 2004-05-28 | $13.27 | $28.54 | 33,200 | — | — |
| 2004-05-27 | $13.31 | $28.62 | 34,200 | — | — |
| 2004-05-26 | $13.29 | $28.58 | 34,800 | — | — |
| 2004-05-25 | $13.22 | $28.43 | 52,500 | — | — |
| 2004-05-24 | $13.12 | $28.21 | 20,900 | — | — |
| 2004-05-21 | $13.11 | $28.19 | 27,900 | — | — |
| 2004-05-20 | $13.17 | $28.32 | 50,700 | — | — |
| 2004-05-19 | $13.09 | $28.15 | 43,000 | — | — |
| 2004-05-18 | $13.11 | $28.19 | 74,100 | — | — |
| 2004-05-17 | $13.09 | $28.15 | 54,100 | — | — |
| 2004-05-14 | $13.12 | $28.21 | 28,500 | — | — |
| 2004-05-13 | $13.01 | $27.98 | 60,600 | — | — |
| 2004-05-12 | $13.11 | $28.19 | 30,200 | — | — |
| 2004-05-11 | $13.14 | $28.26 | 93,500 | — | — |
| 2004-05-10 | $12.95 | $27.85 | 144,000 | — | — |
| 2004-05-07 | $12.88 | $27.70 | 82,300 | — | — |
| 2004-05-06 | $13.09 | $28.15 | 40,600 | — | — |
| 2004-05-05 | $13.14 | $28.26 | 41,700 | — | — |
| 2004-05-04 | $13.28 | $28.40 | 33,200 | — | — |
| 2004-05-03 | $13.30 | $28.44 | 39,000 | — | — |
| 2004-04-30 | $13.31 | $28.47 | 23,400 | — | — |
| 2004-04-29 | $13.22 | $28.27 | 47,300 | — | — |
| 2004-04-28 | $13.18 | $28.19 | 36,200 | — | — |
| 2004-04-27 | $13.23 | $28.29 | 94,200 | — | — |
| 2004-04-26 | $13.30 | $28.44 | 47,500 | — | — |
| 2004-04-23 | $13.36 | $28.57 | 44,200 | — | — |
| 2004-04-22 | $13.32 | $28.49 | 56,300 | — | — |
| 2004-04-21 | $13.37 | $28.59 | 42,000 | — | — |
| 2004-04-20 | $13.40 | $28.66 | 61,200 | — | — |
| 2004-04-19 | $13.48 | $28.83 | 43,900 | — | — |
| 2004-04-16 | $13.54 | $28.96 | 20,300 | — | — |
| 2004-04-15 | $13.49 | $28.85 | 30,300 | — | — |
| 2004-04-14 | $13.50 | $28.87 | 45,800 | — | — |
| 2004-04-13 | $13.68 | $29.10 | 38,600 | — | — |
| 2004-04-12 | $13.82 | $29.40 | 32,200 | — | — |
| 2004-04-08 | $13.89 | $29.55 | 20,700 | — | — |
| 2004-04-07 | $13.89 | $29.55 | 25,700 | — | — |
| 2004-04-06 | $13.78 | $29.31 | 70,900 | — | — |
| 2004-04-05 | $13.83 | $29.42 | 106,800 | — | — |
| 2004-04-02 | $14.30 | $30.42 | 51,400 | — | — |
| 2004-04-01 | $14.53 | $30.91 | 18,200 | — | — |
| 2004-03-31 | $14.57 | $30.99 | 25,500 | — | — |
| 2004-03-30 | $14.54 | $30.93 | 18,300 | — | — |
| 2004-03-29 | $14.55 | $30.95 | 33,800 | — | — |
| 2004-03-26 | $14.59 | $31.04 | 9,800 | — | — |
| 2004-03-25 | $14.59 | $31.04 | 24,800 | — | — |
| 2004-03-24 | $14.60 | $31.06 | 21,400 | — | — |
| 2004-03-23 | $14.67 | $31.21 | 28,300 | — | — |
| 2004-03-22 | $14.66 | $31.18 | 17,100 | — | — |
| 2004-03-19 | $14.63 | $31.12 | 23,400 | — | — |
| 2004-03-18 | $14.63 | $31.12 | 46,300 | — | — |
| 2004-03-17 | $14.65 | $31.16 | 25,500 | — | — |
| 2004-03-16 | $14.64 | $31.14 | 41,400 | — | — |
| 2004-03-15 | $14.64 | $31.14 | 47,800 | — | — |
| 2004-03-12 | $14.60 | $31.06 | 43,800 | — | — |
| 2004-03-11 | $14.60 | $31.06 | 31,900 | — | — |
| 2004-03-10 | $14.61 | $31.08 | 21,800 | — | — |
| 2004-03-09 | $14.60 | $31.06 | 13,900 | — | — |
| 2004-03-08 | $14.57 | $30.99 | 24,500 | — | — |
| 2004-03-05 | $14.57 | $30.99 | 23,000 | — | — |
| 2004-03-04 | $14.46 | $30.76 | 20,900 | — | — |
| 2004-03-03 | $14.52 | $30.89 | 14,300 | — | — |
| 2004-03-02 | $14.61 | $30.92 | 19,100 | — | — |
| 2004-03-01 | $14.58 | $30.86 | 17,300 | — | — |
| 2004-02-27 | $14.62 | $30.94 | 13,400 | — | — |
| 2004-02-26 | $14.60 | $30.90 | 12,700 | — | — |
| 2004-02-25 | $14.56 | $30.82 | 22,500 | — | — |
| 2004-02-24 | $14.48 | $30.65 | 19,400 | — | — |
| 2004-02-23 | $14.52 | $30.73 | 28,000 | — | — |
| 2004-02-20 | $14.46 | $30.61 | 10,900 | — | — |
| 2004-02-19 | $14.53 | $30.75 | 21,700 | — | — |
| 2004-02-18 | $14.60 | $30.90 | 35,100 | — | — |
| 2004-02-17 | $14.59 | $30.88 | 26,800 | — | — |
| 2004-02-13 | $14.54 | $30.78 | 15,400 | — | — |
| 2004-02-12 | $14.53 | $30.75 | 29,100 | — | — |
| 2004-02-11 | $14.52 | $30.73 | 30,300 | — | — |
| 2004-02-10 | $14.46 | $30.61 | 11,100 | — | — |
| 2004-02-09 | $14.42 | $30.52 | 31,300 | — | — |
| 2004-02-06 | $14.42 | $30.52 | 13,800 | — | — |
| 2004-02-05 | $14.40 | $30.48 | 27,400 | — | — |
| 2004-02-04 | $14.41 | $30.50 | 17,900 | — | — |
| 2004-02-03 | $14.50 | $30.54 | 20,800 | — | — |
| 2004-02-02 | $14.48 | $30.49 | 15,600 | — | — |
| 2004-01-30 | $14.42 | $30.37 | 50,300 | — | — |
| 2004-01-29 | $14.35 | $30.22 | 33,800 | — | — |
| 2004-01-28 | $14.47 | $30.47 | 27,900 | — | — |
| 2004-01-27 | $14.45 | $30.43 | 30,800 | — | — |
| 2004-01-26 | $14.45 | $30.43 | 25,100 | — | — |
| 2004-01-23 | $14.49 | $30.51 | 14,900 | — | — |
| 2004-01-22 | $14.43 | $30.39 | 40,500 | — | — |
| 2004-01-21 | $14.44 | $30.41 | 40,300 | — | — |
| 2004-01-20 | $14.47 | $30.47 | 26,800 | — | — |
| 2004-01-16 | $14.44 | $30.41 | 36,900 | — | — |
| 2004-01-15 | $14.44 | $30.41 | 31,100 | — | — |
| 2004-01-14 | $14.41 | $30.35 | 51,000 | — | — |
| 2004-01-13 | $14.38 | $30.28 | 14,500 | — | — |
| 2004-01-12 | $14.31 | $30.14 | 19,300 | — | — |
| 2004-01-09 | $14.33 | $30.18 | 18,900 | — | — |
| 2004-01-08 | $14.26 | $30.03 | 25,800 | — | — |
| 2004-01-07 | $14.16 | $29.82 | 30,800 | — | — |
| 2004-01-06 | $14.20 | $29.75 | 35,900 | — | — |
| 2004-01-05 | $14.19 | $29.73 | 39,000 | — | — |
| 2004-01-02 | $14.20 | $29.75 | 18,200 | — | — |