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
- 1995-08-25 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 | $12.56 | $14.81 | 59,700 | — | — |
| 2004-12-30 | $12.41 | $14.63 | 33,300 | — | — |
| 2004-12-29 | $12.29 | $14.49 | 49,100 | — | — |
| 2004-12-28 | $12.51 | $14.75 | 28,400 | — | — |
| 2004-12-27 | $12.53 | $14.77 | 45,000 | — | — |
| 2004-12-23 | $12.40 | $14.62 | 48,400 | — | — |
| 2004-12-22 | $12.44 | $14.67 | 191,800 | — | — |
| 2004-12-21 | $11.91 | $14.04 | 114,400 | — | — |
| 2004-12-20 | $11.80 | $13.91 | 100,400 | — | — |
| 2004-12-17 | $11.86 | $13.98 | 48,000 | — | — |
| 2004-12-16 | $12.01 | $14.16 | 60,400 | — | — |
| 2004-12-15 | $12.18 | $14.36 | 61,800 | — | — |
| 2004-12-14 | $12.08 | $14.24 | 50,200 | — | — |
| 2004-12-13 | $12.15 | $14.32 | 87,200 | — | — |
| 2004-12-10 | $11.89 | $14.02 | 189,700 | — | — |
| 2004-12-09 | $12.22 | $14.41 | 96,200 | — | — |
| 2004-12-08 | $12.50 | $14.74 | 66,000 | — | — |
| 2004-12-07 | $12.50 | $14.74 | 74,600 | — | — |
| 2004-12-06 | $12.63 | $14.89 | 96,600 | — | — |
| 2004-12-03 | $12.69 | $14.96 | 66,700 | — | — |
| 2004-12-02 | $12.61 | $14.87 | 56,400 | — | — |
| 2004-12-01 | $12.68 | $14.95 | 87,200 | — | — |
| 2004-11-30 | $12.42 | $14.64 | 162,500 | — | — |
| 2004-11-29 | $12.63 | $14.89 | 98,200 | — | — |
| 2004-11-26 | $12.47 | $14.70 | 21,800 | — | — |
| 2004-11-24 | $12.62 | $14.88 | 54,900 | — | — |
| 2004-11-23 | $12.61 | $14.87 | 99,300 | — | — |
| 2004-11-22 | $12.52 | $14.76 | 80,800 | — | — |
| 2004-11-19 | $12.45 | $14.68 | 138,000 | — | — |
| 2004-11-18 | $12.15 | $14.32 | 100,900 | — | — |
| 2004-11-17 | $12.25 | $14.44 | 53,300 | — | — |
| 2004-11-16 | $12.02 | $14.17 | 51,700 | — | — |
| 2004-11-15 | $12.13 | $14.30 | 64,900 | — | — |
| 2004-11-12 | $12.31 | $14.51 | 272,600 | — | — |
| 2004-11-11 | $11.80 | $13.91 | 144,000 | — | — |
| 2004-11-10 | $11.56 | $13.63 | 69,800 | — | — |
| 2004-11-09 | $11.65 | $13.73 | 52,000 | — | — |
| 2004-11-08 | $11.66 | $13.75 | 461,100 | — | — |
| 2004-11-05 | $11.71 | $13.80 | 211,000 | — | — |
| 2004-11-04 | $11.62 | $13.70 | 133,200 | — | — |
| 2004-11-03 | $11.53 | $13.59 | 93,600 | — | — |
| 2004-11-02 | $11.33 | $13.36 | 135,500 | — | — |
| 2004-11-01 | $11.10 | $13.09 | 71,800 | — | — |
| 2004-10-29 | $10.94 | $12.90 | 42,200 | — | — |
| 2004-10-28 | $10.94 | $12.90 | 121,500 | — | — |
| 2004-10-27 | $10.39 | $12.25 | 101,600 | — | — |
| 2004-10-26 | $10.30 | $12.14 | 60,100 | — | — |
| 2004-10-25 | $10.38 | $12.24 | 52,200 | — | — |
| 2004-10-22 | $10.32 | $12.17 | 126,500 | — | — |
| 2004-10-21 | $10.83 | $12.77 | 66,500 | — | — |
| 2004-10-20 | $10.72 | $12.64 | 86,500 | — | — |
| 2004-10-19 | $10.80 | $12.73 | 94,200 | — | — |
| 2004-10-18 | $10.94 | $12.90 | 75,500 | — | — |
| 2004-10-15 | $11.06 | $13.04 | 78,900 | — | — |
| 2004-10-14 | $10.83 | $12.77 | 50,300 | — | — |
| 2004-10-13 | $11.00 | $12.97 | 162,300 | — | — |
| 2004-10-12 | $11.15 | $13.14 | 57,800 | — | — |
| 2004-10-11 | $11.47 | $13.52 | 37,300 | — | — |
| 2004-10-08 | $11.43 | $13.47 | 95,000 | — | — |
| 2004-10-07 | $11.48 | $13.53 | 75,800 | — | — |
| 2004-10-06 | $11.56 | $13.63 | 70,300 | — | — |
| 2004-10-05 | $11.26 | $13.27 | 61,700 | — | — |
| 2004-10-04 | $11.42 | $13.46 | 83,100 | — | — |
| 2004-10-01 | $11.24 | $13.25 | 61,300 | — | — |
| 2004-09-30 | $10.97 | $12.93 | 499,800 | — | — |
| 2004-09-29 | $11.02 | $12.99 | 601,200 | — | — |
| 2004-09-28 | $11.17 | $13.17 | 322,900 | — | — |
| 2004-09-27 | $10.92 | $12.87 | 82,600 | — | — |
| 2004-09-24 | $11.01 | $12.98 | 36,600 | — | — |
| 2004-09-23 | $10.99 | $12.96 | 79,100 | — | — |
| 2004-09-22 | $11.19 | $13.19 | 50,500 | — | — |
| 2004-09-21 | $11.64 | $13.62 | 56,400 | — | — |
| 2004-09-20 | $11.42 | $13.36 | 61,700 | — | — |
| 2004-09-17 | $11.60 | $13.57 | 78,600 | — | — |
| 2004-09-16 | $11.71 | $13.70 | 183,100 | — | — |
| 2004-09-15 | $11.12 | $13.01 | 84,100 | — | — |
| 2004-09-14 | $10.91 | $12.76 | 59,800 | — | — |
| 2004-09-13 | $11.00 | $12.87 | 175,000 | — | — |
| 2004-09-10 | $10.93 | $12.79 | 140,900 | — | — |
| 2004-09-09 | $10.60 | $12.40 | 252,100 | — | — |
| 2004-09-08 | $10.98 | $12.85 | 233,100 | — | — |
| 2004-09-07 | $11.25 | $13.16 | 118,500 | — | — |
| 2004-09-03 | $11.08 | $12.96 | 72,900 | — | — |
| 2004-09-02 | $11.15 | $13.04 | 115,900 | — | — |
| 2004-09-01 | $10.72 | $12.54 | 76,100 | — | — |
| 2004-08-31 | $10.59 | $12.39 | 162,500 | — | — |
| 2004-08-30 | $10.61 | $12.41 | 207,200 | — | — |
| 2004-08-27 | $10.68 | $12.49 | 315,200 | — | — |
| 2004-08-26 | $10.37 | $12.13 | 116,500 | — | — |
| 2004-08-25 | $10.24 | $11.98 | 120,300 | — | — |
| 2004-08-24 | $10.21 | $11.94 | 87,000 | — | — |
| 2004-08-23 | $10.18 | $11.91 | 158,400 | — | — |
| 2004-08-20 | $10.09 | $11.80 | 276,600 | — | — |
| 2004-08-19 | $10.13 | $11.85 | 43,400 | — | — |
| 2004-08-18 | $10.07 | $11.78 | 101,800 | — | — |
| 2004-08-17 | $9.93 | $11.62 | 119,400 | — | — |
| 2004-08-16 | $10.03 | $11.73 | 109,500 | — | — |
| 2004-08-13 | $9.83 | $11.50 | 77,600 | — | — |
| 2004-08-12 | $9.83 | $11.50 | 287,600 | — | — |
| 2004-08-11 | $9.98 | $11.68 | 122,800 | — | — |
| 2004-08-10 | $10.00 | $11.70 | 134,100 | — | — |
| 2004-08-09 | $9.81 | $11.48 | 161,100 | — | — |
| 2004-08-06 | $9.90 | $11.58 | 142,200 | — | — |
| 2004-08-05 | $9.97 | $11.66 | 172,800 | — | — |
| 2004-08-04 | $10.26 | $12.00 | 177,600 | — | — |
| 2004-08-03 | $10.29 | $12.04 | 181,700 | — | — |
| 2004-08-02 | $10.51 | $12.30 | 53,300 | — | — |
| 2004-07-30 | $10.53 | $12.32 | 107,400 | — | — |
| 2004-07-29 | $10.62 | $12.42 | 208,700 | — | — |
| 2004-07-28 | $11.46 | $13.41 | 36,800 | — | — |
| 2004-07-27 | $11.32 | $13.24 | 92,100 | — | — |
| 2004-07-26 | $11.51 | $13.47 | 51,500 | — | — |
| 2004-07-23 | $11.75 | $13.75 | 88,600 | — | — |
| 2004-07-22 | $11.96 | $13.99 | 60,300 | — | — |
| 2004-07-21 | $12.25 | $14.33 | 23,100 | — | — |
| 2004-07-20 | $12.28 | $14.37 | 121,800 | — | — |
| 2004-07-19 | $12.19 | $14.26 | 31,600 | — | — |
| 2004-07-16 | $12.19 | $14.26 | 31,900 | — | — |
| 2004-07-15 | $12.22 | $14.30 | 37,700 | — | — |
| 2004-07-14 | $12.25 | $14.33 | 25,800 | — | — |
| 2004-07-13 | $12.64 | $14.79 | 16,300 | — | — |
| 2004-07-12 | $12.59 | $14.73 | 18,900 | — | — |
| 2004-07-09 | $12.68 | $14.83 | 121,100 | — | — |
| 2004-07-08 | $12.60 | $14.74 | 51,500 | — | — |
| 2004-07-07 | $12.97 | $15.17 | 46,000 | — | — |
| 2004-07-06 | $13.07 | $15.29 | 62,300 | — | — |
| 2004-07-02 | $13.68 | $16.00 | 40,700 | — | — |
| 2004-07-01 | $13.77 | $16.11 | 16,400 | — | — |
| 2004-06-30 | $13.90 | $16.26 | 110,100 | — | — |
| 2004-06-29 | $13.67 | $15.99 | 28,800 | — | — |
| 2004-06-28 | $13.84 | $16.19 | 92,400 | — | — |
| 2004-06-25 | $13.80 | $16.14 | 35,200 | — | — |
| 2004-06-24 | $13.56 | $15.86 | 48,000 | — | — |
| 2004-06-23 | $13.62 | $15.93 | 43,300 | — | — |
| 2004-06-22 | $13.71 | $16.04 | 35,700 | — | — |
| 2004-06-21 | $13.72 | $16.05 | 50,100 | — | — |
| 2004-06-18 | $13.84 | $16.19 | 43,200 | — | — |
| 2004-06-17 | $13.74 | $16.07 | 68,800 | — | — |
| 2004-06-16 | $13.74 | $16.07 | 142,100 | — | — |
| 2004-06-15 | $13.58 | $15.89 | 30,000 | — | — |
| 2004-06-14 | $13.19 | $15.43 | 52,100 | — | — |
| 2004-06-10 | $13.69 | $16.02 | 46,700 | — | — |
| 2004-06-09 | $13.70 | $16.03 | 102,900 | — | — |
| 2004-06-08 | $13.91 | $16.27 | 87,400 | — | — |
| 2004-06-07 | $14.04 | $16.42 | 66,000 | — | — |
| 2004-06-04 | $13.63 | $15.95 | 39,600 | — | — |
| 2004-06-03 | $13.60 | $15.91 | 47,000 | — | — |
| 2004-06-02 | $13.66 | $15.98 | 51,700 | — | — |
| 2004-06-01 | $13.50 | $15.79 | 47,800 | — | — |
| 2004-05-28 | $13.57 | $15.88 | 38,000 | — | — |
| 2004-05-27 | $13.45 | $15.73 | 34,500 | — | — |
| 2004-05-26 | $13.33 | $15.59 | 25,300 | — | — |
| 2004-05-25 | $13.40 | $15.68 | 51,600 | — | — |
| 2004-05-24 | $13.02 | $15.23 | 38,800 | — | — |
| 2004-05-21 | $12.87 | $15.06 | 40,900 | — | — |
| 2004-05-20 | $12.76 | $14.93 | 45,300 | — | — |
| 2004-05-19 | $12.88 | $15.07 | 42,000 | — | — |
| 2004-05-18 | $12.44 | $14.55 | 38,300 | — | — |
| 2004-05-17 | $12.20 | $14.27 | 39,400 | — | — |
| 2004-05-14 | $12.38 | $14.48 | 39,300 | — | — |
| 2004-05-13 | $12.48 | $14.60 | 64,600 | — | — |
| 2004-05-12 | $12.55 | $14.68 | 53,000 | — | — |
| 2004-05-11 | $12.58 | $14.72 | 83,800 | — | — |
| 2004-05-10 | $12.68 | $14.83 | 274,700 | — | — |
| 2004-05-07 | $13.21 | $15.45 | 105,100 | — | — |
| 2004-05-06 | $13.27 | $15.52 | 53,400 | — | — |
| 2004-05-05 | $13.57 | $15.88 | 37,300 | — | — |
| 2004-05-04 | $13.50 | $15.79 | 139,700 | — | — |
| 2004-05-03 | $13.46 | $15.75 | 49,500 | — | — |
| 2004-04-30 | $13.38 | $15.65 | 62,000 | — | — |
| 2004-04-29 | $13.56 | $15.86 | 114,900 | — | — |
| 2004-04-28 | $13.57 | $15.88 | 250,200 | — | — |
| 2004-04-27 | $14.03 | $16.41 | 318,100 | — | — |
| 2004-04-26 | $14.60 | $17.08 | 164,500 | — | — |
| 2004-04-23 | $14.87 | $17.40 | 468,300 | — | — |
| 2004-04-22 | $14.64 | $17.13 | 112,500 | — | — |
| 2004-04-21 | $14.51 | $16.97 | 169,700 | — | — |
| 2004-04-20 | $14.62 | $17.10 | 148,300 | — | — |
| 2004-04-19 | $15.08 | $17.64 | 75,400 | — | — |
| 2004-04-16 | $15.09 | $17.65 | 142,100 | — | — |
| 2004-04-15 | $14.91 | $17.44 | 74,200 | — | — |
| 2004-04-14 | $14.89 | $17.42 | 202,600 | — | — |
| 2004-04-13 | $15.51 | $18.14 | 80,200 | — | — |
| 2004-04-12 | $15.76 | $18.44 | 28,800 | — | — |
| 2004-04-08 | $15.70 | $18.37 | 37,300 | — | — |
| 2004-04-07 | $15.63 | $18.28 | 69,300 | — | — |
| 2004-04-06 | $15.79 | $18.47 | 23,200 | — | — |
| 2004-04-05 | $15.56 | $18.20 | 29,000 | — | — |
| 2004-04-02 | $15.84 | $18.53 | 38,000 | — | — |
| 2004-04-01 | $15.57 | $18.21 | 125,600 | — | — |
| 2004-03-31 | $15.13 | $17.70 | 41,100 | — | — |
| 2004-03-30 | $15.30 | $17.62 | 55,600 | — | — |
| 2004-03-29 | $15.27 | $17.59 | 73,500 | — | — |
| 2004-03-26 | $15.10 | $17.39 | 51,400 | — | — |
| 2004-03-25 | $15.48 | $17.83 | 64,900 | — | — |
| 2004-03-24 | $14.89 | $17.15 | 43,500 | — | — |
| 2004-03-23 | $14.99 | $17.26 | 32,100 | — | — |
| 2004-03-22 | $14.84 | $17.09 | 77,200 | — | — |
| 2004-03-19 | $15.45 | $17.79 | 65,100 | — | — |
| 2004-03-18 | $15.26 | $17.57 | 28,600 | — | — |
| 2004-03-17 | $15.67 | $18.05 | 67,000 | — | — |
| 2004-03-16 | $15.09 | $17.38 | 259,400 | — | — |
| 2004-03-15 | $15.05 | $17.33 | 78,100 | — | — |
| 2004-03-12 | $15.50 | $17.85 | 54,500 | — | — |
| 2004-03-11 | $15.06 | $17.34 | 170,200 | — | — |
| 2004-03-10 | $15.95 | $18.37 | 62,600 | — | — |
| 2004-03-09 | $16.71 | $19.24 | 35,200 | — | — |
| 2004-03-08 | $16.92 | $19.49 | 74,200 | — | — |
| 2004-03-05 | $17.28 | $19.90 | 97,100 | — | — |
| 2004-03-04 | $16.58 | $19.09 | 99,500 | — | — |
| 2004-03-03 | $16.51 | $19.01 | 56,200 | — | — |
| 2004-03-02 | $16.13 | $18.58 | 39,000 | — | — |
| 2004-03-01 | $16.44 | $18.93 | 142,000 | — | — |
| 2004-02-27 | $16.21 | $18.67 | 62,800 | — | — |
| 2004-02-26 | $16.19 | $18.65 | 25,500 | — | — |
| 2004-02-25 | $16.20 | $18.66 | 25,400 | — | — |
| 2004-02-24 | $16.02 | $18.45 | 46,700 | — | — |
| 2004-02-23 | $16.35 | $18.83 | 56,200 | — | — |
| 2004-02-20 | $16.39 | $18.88 | 106,300 | — | — |
| 2004-02-19 | $16.68 | $19.21 | 140,200 | — | — |
| 2004-02-18 | $16.09 | $18.53 | 63,700 | — | — |
| 2004-02-17 | $16.20 | $18.66 | 189,900 | — | — |
| 2004-02-13 | $15.74 | $18.13 | 53,700 | — | — |
| 2004-02-12 | $15.42 | $17.76 | 149,300 | — | — |
| 2004-02-11 | $15.97 | $18.39 | 74,300 | — | — |
| 2004-02-10 | $15.70 | $18.08 | 101,300 | — | — |
| 2004-02-09 | $15.80 | $18.20 | 107,600 | — | — |
| 2004-02-06 | $15.59 | $17.95 | 131,400 | — | — |
| 2004-02-05 | $15.17 | $17.47 | 104,100 | — | — |
| 2004-02-04 | $15.27 | $17.59 | 72,400 | — | — |
| 2004-02-03 | $15.54 | $17.90 | 96,800 | — | — |
| 2004-02-02 | $15.11 | $17.40 | 137,100 | — | — |
| 2004-01-30 | $14.96 | $17.23 | 162,600 | — | — |
| 2004-01-29 | $15.39 | $17.72 | 100,400 | — | — |
| 2004-01-28 | $15.50 | $17.85 | 147,700 | — | — |
| 2004-01-27 | $15.99 | $18.42 | 216,300 | — | — |
| 2004-01-26 | $15.75 | $18.14 | 67,700 | — | — |
| 2004-01-23 | $15.82 | $18.22 | 121,200 | — | — |
| 2004-01-22 | $16.23 | $18.69 | 140,800 | — | — |
| 2004-01-21 | $16.59 | $19.11 | 125,500 | — | — |
| 2004-01-20 | $16.43 | $18.92 | 85,600 | — | — |
| 2004-01-16 | $16.23 | $18.69 | 81,500 | — | — |
| 2004-01-15 | $16.74 | $19.28 | 126,900 | — | — |
| 2004-01-14 | $16.61 | $19.13 | 26,900 | — | — |
| 2004-01-13 | $16.22 | $18.68 | 76,300 | — | — |
| 2004-01-12 | $16.22 | $18.68 | 65,400 | — | — |
| 2004-01-09 | $15.96 | $18.38 | 144,100 | — | — |
| 2004-01-08 | $16.20 | $18.66 | 128,400 | — | — |
| 2004-01-07 | $15.26 | $17.57 | 320,000 | — | — |
| 2004-01-06 | $15.31 | $17.63 | 109,800 | — | — |
| 2004-01-05 | $15.26 | $17.57 | 159,100 | — | — |
| 2004-01-02 | $14.80 | $17.04 | 111,300 | — | — |