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
- 1993-10-05 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 | $12.46 | $13.22 | 175,900 | — | — |
| 2004-12-30 | $12.68 | $13.45 | 201,000 | — | — |
| 2004-12-29 | $12.73 | $13.51 | 125,700 | — | — |
| 2004-12-28 | $12.85 | $13.64 | 193,500 | — | — |
| 2004-12-27 | $12.60 | $13.37 | 450,100 | — | — |
| 2004-12-23 | $12.44 | $13.20 | 135,100 | — | — |
| 2004-12-22 | $12.43 | $13.19 | 247,600 | — | — |
| 2004-12-21 | $12.29 | $13.04 | 432,400 | — | — |
| 2004-12-20 | $12.30 | $13.05 | 205,100 | — | — |
| 2004-12-17 | $12.20 | $12.95 | 354,000 | — | — |
| 2004-12-16 | $12.20 | $12.95 | 205,800 | — | — |
| 2004-12-15 | $12.43 | $13.19 | 410,100 | — | — |
| 2004-12-14 | $12.40 | $13.16 | 525,800 | — | — |
| 2004-12-13 | $12.38 | $13.14 | 270,200 | — | — |
| 2004-12-10 | $12.17 | $12.91 | 201,800 | — | — |
| 2004-12-09 | $12.21 | $12.96 | 208,600 | — | — |
| 2004-12-08 | $12.20 | $12.95 | 160,500 | — | — |
| 2004-12-07 | $12.15 | $12.89 | 331,700 | — | — |
| 2004-12-06 | $12.15 | $12.89 | 410,700 | — | — |
| 2004-12-03 | $12.04 | $12.78 | 251,200 | — | — |
| 2004-12-02 | $12.02 | $12.75 | 300,400 | — | — |
| 2004-12-01 | $12.04 | $12.78 | 363,500 | — | — |
| 2004-11-30 | $11.90 | $12.63 | 236,600 | — | — |
| 2004-11-29 | $11.74 | $12.46 | 226,900 | — | — |
| 2004-11-26 | $11.74 | $12.46 | 51,900 | — | — |
| 2004-11-24 | $11.81 | $12.53 | 94,000 | — | — |
| 2004-11-23 | $11.78 | $12.50 | 218,100 | — | — |
| 2004-11-22 | $11.80 | $12.52 | 148,800 | — | — |
| 2004-11-19 | $11.60 | $12.31 | 282,100 | — | — |
| 2004-11-18 | $11.43 | $12.13 | 248,200 | — | — |
| 2004-11-17 | $11.77 | $12.49 | 253,700 | — | — |
| 2004-11-16 | $11.75 | $12.47 | 138,600 | — | — |
| 2004-11-15 | $11.83 | $12.55 | 360,400 | — | — |
| 2004-11-12 | $11.88 | $12.61 | 172,500 | — | — |
| 2004-11-11 | $11.90 | $12.63 | 143,700 | — | — |
| 2004-11-10 | $11.85 | $12.57 | 431,100 | — | — |
| 2004-11-09 | $11.72 | $12.44 | 370,900 | — | — |
| 2004-11-08 | $11.51 | $12.21 | 368,100 | — | — |
| 2004-11-05 | $11.80 | $12.52 | 356,500 | — | — |
| 2004-11-04 | $11.69 | $12.40 | 192,100 | — | — |
| 2004-11-03 | $11.68 | $12.39 | 242,400 | — | — |
| 2004-11-02 | $11.69 | $12.40 | 268,900 | — | — |
| 2004-11-01 | $11.70 | $12.41 | 369,600 | — | — |
| 2004-10-29 | $11.90 | $12.63 | 330,400 | — | — |
| 2004-10-28 | $12.01 | $12.74 | 405,000 | — | — |
| 2004-10-27 | $12.12 | $12.86 | 308,700 | — | — |
| 2004-10-26 | $12.12 | $12.86 | 268,300 | — | — |
| 2004-10-25 | $12.20 | $12.95 | 143,000 | — | — |
| 2004-10-22 | $12.02 | $12.75 | 216,600 | — | — |
| 2004-10-21 | $12.20 | $12.95 | 236,800 | — | — |
| 2004-10-20 | $12.10 | $12.84 | 235,700 | — | — |
| 2004-10-19 | $12.00 | $12.73 | 171,100 | — | — |
| 2004-10-18 | $12.08 | $12.82 | 106,300 | — | — |
| 2004-10-15 | $12.05 | $12.79 | 201,100 | — | — |
| 2004-10-14 | $11.90 | $12.63 | 151,200 | — | — |
| 2004-10-13 | $11.97 | $12.70 | 225,700 | — | — |
| 2004-10-12 | $12.07 | $12.81 | 186,700 | — | — |
| 2004-10-11 | $12.11 | $12.85 | 111,200 | — | — |
| 2004-10-08 | $12.10 | $12.84 | 304,600 | — | — |
| 2004-10-07 | $12.10 | $12.84 | 298,700 | — | — |
| 2004-10-06 | $12.13 | $12.87 | 142,200 | — | — |
| 2004-10-05 | $12.10 | $12.84 | 230,200 | — | — |
| 2004-10-04 | $12.09 | $12.83 | 232,400 | — | — |
| 2004-10-01 | $11.93 | $12.66 | 250,300 | — | — |
| 2004-09-30 | $11.69 | $12.40 | 274,600 | — | — |
| 2004-09-29 | $11.65 | $12.36 | 197,600 | — | — |
| 2004-09-28 | $11.48 | $12.18 | 208,100 | — | — |
| 2004-09-27 | $11.25 | $11.94 | 877,300 | — | — |
| 2004-09-24 | $11.62 | $12.33 | 108,400 | — | — |
| 2004-09-23 | $11.68 | $12.39 | 191,500 | — | — |
| 2004-09-22 | $11.65 | $12.36 | 190,000 | — | — |
| 2004-09-21 | $11.90 | $12.63 | 193,300 | — | — |
| 2004-09-20 | $11.64 | $12.35 | 159,000 | — | — |
| 2004-09-17 | $11.79 | $12.51 | 318,000 | — | — |
| 2004-09-16 | $11.93 | $12.66 | 174,400 | — | — |
| 2004-09-15 | $11.71 | $12.43 | 164,100 | — | — |
| 2004-09-14 | $11.83 | $12.55 | 524,700 | — | — |
| 2004-09-13 | $11.88 | $12.61 | 242,500 | — | — |
| 2004-09-10 | $11.85 | $12.57 | 1,430,600 | — | — |
| 2004-09-09 | $11.80 | $12.52 | 259,300 | — | — |
| 2004-09-08 | $11.68 | $12.39 | 194,300 | — | — |
| 2004-09-07 | $11.88 | $12.61 | 154,200 | — | — |
| 2004-09-03 | $11.78 | $12.50 | 164,700 | — | — |
| 2004-09-02 | $11.93 | $12.66 | 177,300 | — | — |
| 2004-09-01 | $11.97 | $12.70 | 237,000 | — | — |
| 2004-08-31 | $11.95 | $12.68 | 170,500 | — | — |
| 2004-08-30 | $12.05 | $12.79 | 200,100 | — | — |
| 2004-08-27 | $12.09 | $12.83 | 263,900 | — | — |
| 2004-08-26 | $12.16 | $12.90 | 155,900 | — | — |
| 2004-08-25 | $12.20 | $12.95 | 284,400 | — | — |
| 2004-08-24 | $12.12 | $12.86 | 191,100 | — | — |
| 2004-08-23 | $12.16 | $12.90 | 196,300 | — | — |
| 2004-08-20 | $12.29 | $13.04 | 180,100 | — | — |
| 2004-08-19 | $12.07 | $12.81 | 255,100 | — | — |
| 2004-08-18 | $12.12 | $12.86 | 601,200 | — | — |
| 2004-08-17 | $12.08 | $12.82 | 167,400 | — | — |
| 2004-08-16 | $12.11 | $12.85 | 193,400 | — | — |
| 2004-08-13 | $12.02 | $12.75 | 195,300 | — | — |
| 2004-08-12 | $11.91 | $12.64 | 185,000 | — | — |
| 2004-08-11 | $11.99 | $12.72 | 206,300 | — | — |
| 2004-08-10 | $12.16 | $12.90 | 680,200 | — | — |
| 2004-08-09 | $11.93 | $12.66 | 217,400 | — | — |
| 2004-08-06 | $12.15 | $12.89 | 344,300 | — | — |
| 2004-08-05 | $12.45 | $13.21 | 442,500 | — | — |
| 2004-08-04 | $12.46 | $13.22 | 422,000 | — | — |
| 2004-08-03 | $12.27 | $13.02 | 739,400 | — | — |
| 2004-08-02 | $12.60 | $13.37 | 1,643,300 | — | — |
| 2004-07-30 | $12.55 | $13.32 | 929,900 | — | — |
| 2004-07-29 | $12.35 | $13.10 | 1,588,500 | — | — |
| 2004-07-28 | $12.35 | $13.10 | 543,400 | — | — |
| 2004-07-27 | $12.50 | $13.26 | 688,600 | — | — |
| 2004-07-26 | $12.50 | $13.26 | 527,800 | — | — |
| 2004-07-23 | $12.66 | $13.43 | 503,200 | — | — |
| 2004-07-22 | $12.59 | $13.36 | 361,000 | — | — |
| 2004-07-21 | $12.60 | $13.37 | 263,200 | — | — |
| 2004-07-20 | $12.94 | $13.73 | 310,800 | — | — |
| 2004-07-19 | $12.70 | $13.48 | 197,900 | — | — |
| 2004-07-16 | $12.65 | $13.42 | 338,700 | — | — |
| 2004-07-15 | $12.78 | $13.56 | 162,700 | — | — |
| 2004-07-14 | $12.75 | $13.53 | 312,600 | — | — |
| 2004-07-13 | $12.85 | $13.64 | 231,900 | — | — |
| 2004-07-12 | $12.81 | $13.59 | 317,400 | — | — |
| 2004-07-09 | $12.90 | $13.69 | 330,800 | — | — |
| 2004-07-08 | $12.78 | $13.56 | 300,100 | — | — |
| 2004-07-07 | $13.07 | $13.87 | 278,000 | — | — |
| 2004-07-06 | $13.03 | $13.83 | 280,900 | — | — |
| 2004-07-02 | $13.17 | $13.97 | 168,100 | — | — |
| 2004-07-01 | $13.15 | $13.95 | 287,400 | — | — |
| 2004-06-30 | $13.22 | $14.03 | 402,200 | — | — |
| 2004-06-29 | $13.18 | $13.99 | 392,300 | — | — |
| 2004-06-28 | $13.12 | $13.92 | 440,100 | — | — |
| 2004-06-25 | $13.38 | $14.20 | 1,022,000 | — | — |
| 2004-06-24 | $13.06 | $13.86 | 463,900 | — | — |
| 2004-06-23 | $13.09 | $13.89 | 323,700 | — | — |
| 2004-06-22 | $13.15 | $13.95 | 454,500 | — | — |
| 2004-06-21 | $13.02 | $13.82 | 765,200 | — | — |
| 2004-06-18 | $13.04 | $13.84 | 2,052,200 | — | — |
| 2004-06-17 | $12.19 | $12.93 | 320,800 | — | — |
| 2004-06-16 | $11.84 | $12.56 | 379,800 | — | — |
| 2004-06-15 | $11.99 | $12.72 | 385,100 | — | — |
| 2004-06-14 | $11.70 | $12.41 | 561,200 | — | — |
| 2004-06-10 | $12.30 | $13.05 | 330,700 | — | — |
| 2004-06-09 | $12.13 | $12.87 | 234,100 | — | — |
| 2004-06-08 | $12.27 | $13.02 | 194,700 | — | — |
| 2004-06-07 | $12.49 | $13.25 | 256,300 | — | — |
| 2004-06-04 | $12.14 | $12.88 | 227,300 | — | — |
| 2004-06-03 | $12.00 | $12.73 | 248,400 | — | — |
| 2004-06-02 | $12.45 | $13.21 | 270,400 | — | — |
| 2004-06-01 | $12.45 | $13.21 | 453,500 | — | — |
| 2004-05-28 | $12.25 | $13.00 | 502,200 | — | — |
| 2004-05-27 | $12.35 | $13.10 | 304,200 | — | — |
| 2004-05-26 | $12.25 | $13.00 | 524,300 | — | — |
| 2004-05-25 | $12.40 | $13.16 | 518,800 | — | — |
| 2004-05-24 | $12.14 | $12.88 | 396,500 | — | — |
| 2004-05-21 | $12.11 | $12.85 | 207,700 | — | — |
| 2004-05-20 | $12.14 | $12.88 | 281,000 | — | — |
| 2004-05-19 | $11.95 | $12.68 | 385,300 | — | — |
| 2004-05-18 | $12.00 | $12.73 | 322,100 | — | — |
| 2004-05-17 | $11.96 | $12.69 | 457,000 | — | — |
| 2004-05-14 | $11.88 | $12.61 | 349,600 | — | — |
| 2004-05-13 | $12.04 | $12.78 | 302,700 | — | — |
| 2004-05-12 | $11.87 | $12.60 | 1,022,300 | — | — |
| 2004-05-11 | $11.93 | $12.66 | 474,700 | — | — |
| 2004-05-10 | $11.87 | $12.60 | 540,800 | — | — |
| 2004-05-07 | $12.00 | $12.73 | 334,900 | — | — |
| 2004-05-06 | $12.16 | $12.90 | 364,200 | — | — |
| 2004-05-05 | $12.21 | $12.96 | 325,300 | — | — |
| 2004-05-04 | $12.48 | $13.24 | 297,400 | — | — |
| 2004-05-03 | $12.32 | $13.07 | 347,200 | — | — |
| 2004-04-30 | $11.94 | $12.67 | 339,100 | — | — |
| 2004-04-29 | $12.00 | $12.73 | 331,900 | — | — |
| 2004-04-28 | $12.29 | $13.04 | 216,100 | — | — |
| 2004-04-27 | $12.75 | $13.53 | 434,500 | — | — |
| 2004-04-26 | $12.22 | $12.97 | 167,400 | — | — |
| 2004-04-23 | $12.50 | $13.26 | 155,100 | — | — |
| 2004-04-22 | $12.77 | $13.55 | 217,200 | — | — |
| 2004-04-21 | $12.48 | $13.24 | 170,200 | — | — |
| 2004-04-20 | $12.05 | $12.79 | 161,500 | — | — |
| 2004-04-19 | $12.49 | $13.25 | 153,800 | — | — |
| 2004-04-16 | $12.33 | $13.08 | 118,500 | — | — |
| 2004-04-15 | $12.38 | $13.14 | 202,700 | — | — |
| 2004-04-14 | $12.60 | $13.37 | 216,600 | — | — |
| 2004-04-13 | $12.50 | $13.26 | 513,300 | — | — |
| 2004-04-12 | $12.92 | $13.71 | 249,800 | — | — |
| 2004-04-08 | $12.61 | $13.38 | 549,800 | — | — |
| 2004-04-07 | $12.90 | $13.69 | 178,900 | — | — |
| 2004-04-06 | $12.71 | $13.49 | 244,600 | — | — |
| 2004-04-05 | $12.85 | $13.64 | 281,800 | — | — |
| 2004-04-02 | $12.67 | $13.44 | 405,900 | — | — |
| 2004-04-01 | $12.32 | $13.07 | 674,300 | — | — |
| 2004-03-31 | $11.65 | $12.36 | 234,800 | — | — |
| 2004-03-30 | $11.50 | $12.20 | 361,100 | — | — |
| 2004-03-29 | $11.70 | $12.41 | 483,400 | — | — |
| 2004-03-26 | $11.48 | $12.18 | 190,400 | — | — |
| 2004-03-25 | $11.55 | $12.26 | 341,900 | — | — |
| 2004-03-24 | $11.37 | $12.06 | 381,800 | — | — |
| 2004-03-23 | $11.28 | $11.97 | 279,400 | — | — |
| 2004-03-22 | $11.18 | $11.86 | 344,200 | — | — |
| 2004-03-19 | $11.25 | $11.94 | 239,400 | — | — |
| 2004-03-18 | $11.32 | $12.01 | 211,400 | — | — |
| 2004-03-17 | $11.38 | $12.08 | 195,700 | — | — |
| 2004-03-16 | $11.30 | $11.99 | 344,700 | — | — |
| 2004-03-15 | $11.29 | $11.98 | 425,200 | — | — |
| 2004-03-12 | $11.43 | $12.13 | 421,400 | — | — |
| 2004-03-11 | $11.00 | $11.67 | 468,500 | — | — |
| 2004-03-10 | $11.19 | $11.87 | 272,300 | — | — |
| 2004-03-09 | $11.46 | $12.16 | 816,200 | — | — |
| 2004-03-08 | $11.50 | $12.20 | 393,200 | — | — |
| 2004-03-05 | $11.46 | $12.16 | 264,100 | — | — |
| 2004-03-04 | $11.53 | $12.23 | 415,300 | — | — |
| 2004-03-03 | $11.34 | $12.03 | 709,200 | — | — |
| 2004-03-02 | $11.25 | $11.94 | 318,200 | — | — |
| 2004-03-01 | $11.45 | $12.15 | 231,700 | — | — |
| 2004-02-27 | $11.30 | $11.99 | 189,200 | — | — |
| 2004-02-26 | $11.31 | $12.00 | 302,200 | — | — |
| 2004-02-25 | $11.35 | $12.04 | 274,000 | — | — |
| 2004-02-24 | $11.07 | $11.75 | 403,400 | — | — |
| 2004-02-23 | $11.15 | $11.83 | 432,700 | — | — |
| 2004-02-20 | $11.56 | $12.27 | 329,600 | — | — |
| 2004-02-19 | $11.62 | $12.33 | 593,500 | — | — |
| 2004-02-18 | $11.80 | $12.52 | 610,900 | — | — |
| 2004-02-17 | $11.80 | $12.52 | 267,200 | — | — |
| 2004-02-13 | $11.61 | $12.32 | 252,700 | — | — |
| 2004-02-12 | $11.73 | $12.45 | 305,600 | — | — |
| 2004-02-11 | $11.85 | $12.57 | 378,600 | — | — |
| 2004-02-10 | $11.77 | $12.49 | 815,600 | — | — |
| 2004-02-09 | $11.40 | $12.10 | 733,000 | — | — |
| 2004-02-06 | $11.73 | $12.45 | 518,500 | — | — |
| 2004-02-05 | $11.10 | $11.78 | 1,086,700 | — | — |
| 2004-02-04 | $11.15 | $11.83 | 361,300 | — | — |
| 2004-02-03 | $11.44 | $12.14 | 369,400 | — | — |
| 2004-02-02 | $11.23 | $11.92 | 303,200 | — | — |
| 2004-01-30 | $11.37 | $12.06 | 502,600 | — | — |
| 2004-01-29 | $11.25 | $11.94 | 480,400 | — | — |
| 2004-01-28 | $11.20 | $11.88 | 364,500 | — | — |
| 2004-01-27 | $11.53 | $12.23 | 1,891,200 | — | — |
| 2004-01-26 | $11.80 | $12.52 | 271,300 | — | — |
| 2004-01-23 | $11.78 | $12.50 | 160,300 | — | — |
| 2004-01-22 | $11.75 | $12.47 | 281,400 | — | — |
| 2004-01-21 | $11.83 | $12.55 | 425,100 | — | — |
| 2004-01-20 | $11.85 | $12.57 | 421,900 | — | — |
| 2004-01-16 | $11.51 | $12.21 | 341,300 | — | — |
| 2004-01-15 | $11.40 | $12.10 | 371,300 | — | — |
| 2004-01-14 | $11.40 | $12.10 | 239,400 | — | — |
| 2004-01-13 | $11.24 | $11.93 | 700,500 | — | — |
| 2004-01-12 | $11.35 | $12.04 | 288,800 | — | — |
| 2004-01-09 | $11.17 | $11.85 | 454,000 | — | — |
| 2004-01-08 | $11.40 | $12.10 | 320,800 | — | — |
| 2004-01-07 | $11.40 | $12.10 | 444,600 | — | — |
| 2004-01-06 | $11.25 | $11.94 | 420,300 | — | — |
| 2004-01-05 | $11.42 | $12.12 | 474,600 | — | — |
| 2004-01-02 | $11.45 | $12.15 | 247,500 | — | — |