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 2026-09-03
- 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 | $9.73 | $10.72 | 0 | — | — |
| 2004-12-30 | $9.73 | $10.72 | 400 | — | — |
| 2004-12-29 | $9.75 | $10.75 | 1,000 | — | — |
| 2004-12-28 | $9.38 | $10.26 | 0 | — | — |
| 2004-12-27 | $9.38 | $10.26 | 3,400 | — | — |
| 2004-12-23 | $9.95 | $10.89 | 1,800 | — | — |
| 2004-12-22 | $9.50 | $10.40 | 1,400 | — | — |
| 2004-12-21 | $10.01 | $10.95 | 2,600 | — | — |
| 2004-12-20 | $9.39 | $10.28 | 800 | — | — |
| 2004-12-17 | $9.70 | $10.61 | 3,400 | — | — |
| 2004-12-16 | $9.08 | $9.93 | 15,600 | — | — |
| 2004-12-15 | $9.57 | $10.47 | 800 | — | — |
| 2004-12-14 | $9.79 | $10.72 | 2,600 | — | — |
| 2004-12-13 | $9.51 | $10.41 | 7,200 | — | — |
| 2004-12-10 | $9.87 | $10.80 | 400 | — | — |
| 2004-12-09 | $10.01 | $10.96 | 4,200 | — | — |
| 2004-12-08 | $9.88 | $10.81 | 1,200 | — | — |
| 2004-12-07 | $9.92 | $10.86 | 6,000 | — | — |
| 2004-12-06 | $9.95 | $10.89 | 4,400 | — | — |
| 2004-12-03 | $10.05 | $11.00 | 5,600 | — | — |
| 2004-12-02 | $9.88 | $10.81 | 0 | — | — |
| 2004-12-01 | $9.88 | $10.81 | 2,800 | — | — |
| 2004-11-30 | $10.00 | $10.94 | 3,200 | — | — |
| 2004-11-29 | $10.25 | $11.21 | 2,400 | — | — |
| 2004-11-26 | $10.49 | $11.48 | 0 | — | — |
| 2004-11-24 | $10.49 | $11.48 | 0 | — | — |
| 2004-11-23 | $10.49 | $11.48 | 600 | — | — |
| 2004-11-22 | $10.35 | $11.32 | 2,000 | — | — |
| 2004-11-19 | $10.35 | $11.33 | 400 | — | — |
| 2004-11-18 | $10.37 | $11.34 | 0 | — | — |
| 2004-11-17 | $10.37 | $11.34 | 0 | — | — |
| 2004-11-16 | $10.37 | $11.34 | 1,200 | — | — |
| 2004-11-15 | $9.88 | $10.81 | 1,800 | — | — |
| 2004-11-12 | $9.88 | $10.81 | 0 | — | — |
| 2004-11-11 | $9.88 | $10.81 | 0 | — | — |
| 2004-11-10 | $9.88 | $10.81 | 0 | — | — |
| 2004-11-09 | $9.88 | $10.81 | 0 | — | — |
| 2004-11-08 | $9.88 | $10.81 | 10,000 | — | — |
| 2004-11-05 | $9.90 | $10.84 | 1,200 | — | — |
| 2004-11-04 | $10.00 | $10.94 | 0 | — | — |
| 2004-11-03 | $10.00 | $10.94 | 0 | — | — |
| 2004-11-02 | $10.00 | $10.94 | 0 | — | — |
| 2004-11-01 | $10.00 | $10.94 | 2,400 | — | — |
| 2004-10-29 | $10.00 | $10.94 | 400 | — | — |
| 2004-10-28 | $10.19 | $11.15 | 0 | — | — |
| 2004-10-27 | $10.19 | $11.15 | 0 | — | — |
| 2004-10-26 | $10.19 | $11.15 | 800 | — | — |
| 2004-10-25 | $10.50 | $11.49 | 0 | — | — |
| 2004-10-22 | $10.50 | $11.49 | 1,200 | — | — |
| 2004-10-21 | $10.19 | $11.15 | 2,800 | — | — |
| 2004-10-20 | $10.50 | $11.49 | 12,400 | — | — |
| 2004-10-19 | $10.75 | $11.77 | 0 | — | — |
| 2004-10-18 | $10.75 | $11.77 | 0 | — | — |
| 2004-10-15 | $10.75 | $11.77 | 600 | — | — |
| 2004-10-14 | $10.75 | $11.77 | 600 | — | — |
| 2004-10-13 | $10.87 | $11.90 | 1,000 | — | — |
| 2004-10-12 | $10.90 | $11.93 | 1,200 | — | — |
| 2004-10-11 | $11.40 | $12.48 | 1,600 | — | — |
| 2004-10-08 | $11.32 | $12.38 | 0 | — | — |
| 2004-10-07 | $11.32 | $12.38 | 3,200 | — | — |
| 2004-10-06 | $11.50 | $12.59 | 0 | — | — |
| 2004-10-05 | $11.50 | $12.59 | 0 | — | — |
| 2004-10-04 | $11.50 | $12.59 | 800 | — | — |
| 2004-10-01 | $11.30 | $12.37 | 0 | — | — |
| 2004-09-30 | $11.30 | $12.37 | 600 | — | — |
| 2004-09-29 | $11.26 | $12.32 | 200 | — | — |
| 2004-09-28 | $11.44 | $12.52 | 0 | — | — |
| 2004-09-27 | $11.50 | $12.52 | 0 | — | — |
| 2004-09-24 | $11.50 | $12.52 | 1,600 | — | — |
| 2004-09-23 | $11.50 | $12.52 | 1,400 | — | — |
| 2004-09-22 | $11.14 | $12.12 | 0 | — | — |
| 2004-09-21 | $11.14 | $12.12 | 0 | — | — |
| 2004-09-20 | $11.14 | $12.12 | 1,000 | — | — |
| 2004-09-17 | $10.62 | $11.55 | 7,000 | — | — |
| 2004-09-16 | $11.11 | $12.09 | 1,000 | — | — |
| 2004-09-15 | $10.10 | $10.99 | 0 | — | — |
| 2004-09-14 | $10.10 | $10.99 | 0 | — | — |
| 2004-09-13 | $10.10 | $10.99 | 200 | — | — |
| 2004-09-10 | $10.58 | $11.51 | 0 | — | — |
| 2004-09-09 | $10.58 | $11.51 | 1,800 | — | — |
| 2004-09-08 | $10.25 | $11.16 | 0 | — | — |
| 2004-09-07 | $10.25 | $11.16 | 2,400 | — | — |
| 2004-09-03 | $10.25 | $11.16 | 400 | — | — |
| 2004-09-02 | $10.00 | $10.88 | 0 | — | — |
| 2004-09-01 | $10.00 | $10.88 | 0 | — | — |
| 2004-08-31 | $10.00 | $10.88 | 0 | — | — |
| 2004-08-30 | $10.00 | $10.88 | 2,600 | — | — |
| 2004-08-27 | $10.25 | $11.16 | 200 | — | — |
| 2004-08-26 | $10.18 | $11.08 | 7,400 | — | — |
| 2004-08-25 | $11.00 | $11.97 | 0 | — | — |
| 2004-08-24 | $11.00 | $11.97 | 0 | — | — |
| 2004-08-23 | $11.00 | $11.97 | 0 | — | — |
| 2004-08-20 | $11.00 | $11.97 | 0 | — | — |
| 2004-08-19 | $11.00 | $11.97 | 200 | — | — |
| 2004-08-18 | $11.00 | $11.97 | 0 | — | — |
| 2004-08-17 | $11.00 | $11.97 | 5,800 | — | — |
| 2004-08-16 | $11.25 | $12.24 | 4,800 | — | — |
| 2004-08-13 | $11.29 | $12.28 | 200 | — | — |
| 2004-08-12 | $11.50 | $12.52 | 1,600 | — | — |
| 2004-08-11 | $11.25 | $12.24 | 0 | — | — |
| 2004-08-10 | $11.25 | $12.24 | 8,600 | — | — |
| 2004-08-09 | $11.25 | $12.24 | 200 | — | — |
| 2004-08-06 | $11.25 | $12.24 | 200 | — | — |
| 2004-08-05 | $11.29 | $12.28 | 3,000 | — | — |
| 2004-08-04 | $11.75 | $12.79 | 600 | — | — |
| 2004-08-03 | $11.27 | $12.26 | 1,200 | — | — |
| 2004-08-02 | $11.50 | $12.52 | 2,000 | — | — |
| 2004-07-30 | $11.98 | $13.04 | 1,600 | — | — |
| 2004-07-29 | $11.70 | $12.73 | 0 | — | — |
| 2004-07-28 | $11.70 | $12.73 | 200 | — | — |
| 2004-07-27 | $11.40 | $12.41 | 0 | — | — |
| 2004-07-26 | $11.40 | $12.41 | 0 | — | — |
| 2004-07-23 | $11.40 | $12.41 | 3,800 | — | — |
| 2004-07-22 | $11.50 | $12.51 | 0 | — | — |
| 2004-07-21 | $11.50 | $12.51 | 0 | — | — |
| 2004-07-20 | $11.50 | $12.51 | 0 | — | — |
| 2004-07-19 | $11.50 | $12.51 | 600 | — | — |
| 2004-07-16 | $11.39 | $12.39 | 2,400 | — | — |
| 2004-07-15 | $11.13 | $12.11 | 1,200 | — | — |
| 2004-07-14 | $11.49 | $12.43 | 7,200 | — | — |
| 2004-07-13 | $11.31 | $12.24 | 5,200 | — | — |
| 2004-07-12 | $10.70 | $11.58 | 0 | — | — |
| 2004-07-09 | $10.70 | $11.58 | 400 | — | — |
| 2004-07-08 | $10.66 | $11.53 | 200 | — | — |
| 2004-07-07 | $11.12 | $12.03 | 400 | — | — |
| 2004-07-06 | $11.25 | $12.17 | 2,400 | — | — |
| 2004-07-02 | $11.34 | $12.27 | 3,400 | — | — |
| 2004-07-01 | $10.59 | $11.45 | 3,200 | — | — |
| 2004-06-30 | $10.56 | $11.42 | 5,000 | — | — |
| 2004-06-29 | $10.26 | $11.10 | 0 | — | — |
| 2004-06-28 | $10.26 | $11.10 | 1,000 | — | — |
| 2004-06-25 | $10.74 | $11.62 | 0 | — | — |
| 2004-06-24 | $10.74 | $11.62 | 600 | — | — |
| 2004-06-23 | $10.74 | $11.62 | 400 | — | — |
| 2004-06-22 | $10.23 | $11.06 | 0 | — | — |
| 2004-06-21 | $10.23 | $11.06 | 2,400 | — | — |
| 2004-06-18 | $10.51 | $11.37 | 0 | — | — |
| 2004-06-17 | $10.51 | $11.37 | 0 | — | — |
| 2004-06-16 | $10.51 | $11.37 | 0 | — | — |
| 2004-06-15 | $10.51 | $11.37 | 13,000 | — | — |
| 2004-06-14 | $10.72 | $11.60 | 1,800 | — | — |
| 2004-06-10 | $10.47 | $11.33 | 0 | — | — |
| 2004-06-09 | $10.47 | $11.33 | 2,000 | — | — |
| 2004-06-08 | $10.45 | $11.31 | 0 | — | — |
| 2004-06-07 | $10.45 | $11.31 | 0 | — | — |
| 2004-06-04 | $10.45 | $11.31 | 400 | — | — |
| 2004-06-03 | $10.20 | $11.04 | 0 | — | — |
| 2004-06-02 | $10.20 | $11.04 | 1,000 | — | — |
| 2004-06-01 | $10.48 | $11.34 | 0 | — | — |
| 2004-05-28 | $10.48 | $11.34 | 600 | — | — |
| 2004-05-27 | $10.20 | $11.04 | 9,800 | — | — |
| 2004-05-26 | $10.50 | $11.36 | 4,800 | — | — |
| 2004-05-25 | $10.50 | $11.36 | 0 | — | — |
| 2004-05-24 | $10.50 | $11.36 | 2,400 | — | — |
| 2004-05-21 | $10.86 | $11.75 | 4,400 | — | — |
| 2004-05-20 | $10.65 | $11.52 | 200 | — | — |
| 2004-05-19 | $10.75 | $11.63 | 200 | — | — |
| 2004-05-18 | $10.75 | $11.63 | 0 | — | — |
| 2004-05-17 | $10.75 | $11.63 | 2,200 | — | — |
| 2004-05-14 | $11.05 | $11.96 | 600 | — | — |
| 2004-05-13 | $11.50 | $12.44 | 800 | — | — |
| 2004-05-12 | $11.00 | $11.90 | 1,200 | — | — |
| 2004-05-11 | $11.45 | $12.39 | 0 | — | — |
| 2004-05-10 | $11.45 | $12.39 | 0 | — | — |
| 2004-05-07 | $11.45 | $12.39 | 200 | — | — |
| 2004-05-06 | $11.25 | $12.17 | 0 | — | — |
| 2004-05-05 | $11.25 | $12.17 | 0 | — | — |
| 2004-05-04 | $11.25 | $12.17 | 0 | — | — |
| 2004-05-03 | $11.25 | $12.17 | 0 | — | — |
| 2004-04-30 | $11.25 | $12.17 | 0 | — | — |
| 2004-04-29 | $11.25 | $12.17 | 200 | — | — |
| 2004-04-28 | $11.00 | $11.90 | 0 | — | — |
| 2004-04-27 | $11.00 | $11.90 | 800 | — | — |
| 2004-04-26 | $11.01 | $11.91 | 0 | — | — |
| 2004-04-23 | $11.01 | $11.91 | 400 | — | — |
| 2004-04-22 | $11.01 | $11.91 | 200 | — | — |
| 2004-04-21 | $11.71 | $12.67 | 0 | — | — |
| 2004-04-20 | $11.71 | $12.67 | 400 | — | — |
| 2004-04-19 | $11.00 | $11.90 | 1,400 | — | — |
| 2004-04-16 | $11.06 | $11.96 | 2,000 | — | — |
| 2004-04-15 | $11.40 | $12.34 | 1,000 | — | — |
| 2004-04-14 | $11.65 | $12.61 | 1,000 | — | — |
| 2004-04-13 | $11.76 | $12.73 | 400 | — | — |
| 2004-04-12 | $11.73 | $12.69 | 5,400 | — | — |
| 2004-04-08 | $11.90 | $12.88 | 154,000 | — | — |
| 2004-04-07 | $11.61 | $12.56 | 0 | — | — |
| 2004-04-06 | $11.61 | $12.56 | 600 | — | — |
| 2004-04-05 | $13.00 | $14.07 | 1,600 | — | — |
| 2004-04-02 | $12.10 | $13.09 | 1,000 | — | — |
| 2004-04-01 | $12.94 | $14.00 | 400 | — | — |
| 2004-03-31 | $12.94 | $14.00 | 0 | — | — |
| 2004-03-30 | $12.94 | $14.00 | 0 | — | — |
| 2004-03-29 | $12.94 | $14.00 | 0 | — | — |
| 2004-03-26 | $13.00 | $14.00 | 0 | — | — |
| 2004-03-25 | $13.00 | $14.00 | 0 | — | — |
| 2004-03-24 | $13.00 | $14.00 | 2,400 | — | — |
| 2004-03-23 | $12.90 | $13.89 | 0 | — | — |
| 2004-03-22 | $12.90 | $13.89 | 400 | — | — |
| 2004-03-19 | $11.59 | $12.48 | 0 | — | — |
| 2004-03-18 | $11.59 | $12.48 | 400 | — | — |
| 2004-03-17 | $12.50 | $13.46 | 400 | — | — |
| 2004-03-16 | $12.14 | $13.07 | 0 | — | — |
| 2004-03-15 | $12.14 | $13.07 | 1,800 | — | — |
| 2004-03-12 | $12.07 | $13.00 | 0 | — | — |
| 2004-03-11 | $12.07 | $13.00 | 200 | — | — |
| 2004-03-10 | $12.63 | $13.59 | 3,400 | — | — |
| 2004-03-09 | $12.63 | $13.59 | 1,600 | — | — |
| 2004-03-08 | $12.12 | $13.05 | 200 | — | — |
| 2004-03-05 | $12.50 | $13.46 | 0 | — | — |
| 2004-03-04 | $12.50 | $13.46 | 400 | — | — |
| 2004-03-03 | $13.15 | $14.16 | 0 | — | — |
| 2004-03-02 | $13.15 | $14.16 | 400 | — | — |
| 2004-03-01 | $12.07 | $13.00 | 1,400 | — | — |
| 2004-02-27 | $13.25 | $14.27 | 2,200 | — | — |
| 2004-02-26 | $12.49 | $13.45 | 6,800 | — | — |
| 2004-02-25 | $13.00 | $14.00 | 1,000 | — | — |
| 2004-02-24 | $12.51 | $13.46 | 0 | — | — |
| 2004-02-23 | $12.51 | $13.46 | 600 | — | — |
| 2004-02-20 | $12.50 | $13.46 | 600 | — | — |
| 2004-02-19 | $11.54 | $12.42 | 1,200 | — | — |
| 2004-02-18 | $12.23 | $13.16 | 1,200 | — | — |
| 2004-02-17 | $11.54 | $12.43 | 4,000 | — | — |
| 2004-02-13 | $11.69 | $12.58 | 0 | — | — |
| 2004-02-12 | $11.69 | $12.58 | 0 | — | — |
| 2004-02-11 | $11.69 | $12.58 | 600 | — | — |
| 2004-02-10 | $12.39 | $13.34 | 600 | — | — |
| 2004-02-09 | $12.63 | $13.60 | 1,400 | — | — |
| 2004-02-06 | $12.80 | $13.78 | 2,200 | — | — |
| 2004-02-05 | $12.23 | $13.16 | 0 | — | — |
| 2004-02-04 | $12.23 | $13.16 | 2,600 | — | — |
| 2004-02-03 | $12.00 | $12.92 | 4,000 | — | — |
| 2004-02-02 | $11.75 | $12.65 | 2,800 | — | — |
| 2004-01-30 | $11.88 | $12.79 | 2,400 | — | — |
| 2004-01-29 | $11.88 | $12.79 | 5,600 | — | — |
| 2004-01-28 | $11.51 | $12.39 | 200 | — | — |
| 2004-01-27 | $11.53 | $12.41 | 5,800 | — | — |
| 2004-01-26 | $11.13 | $11.98 | 2,000 | — | — |
| 2004-01-23 | $11.48 | $12.36 | 3,200 | — | — |
| 2004-01-22 | $10.70 | $11.52 | 600 | — | — |
| 2004-01-21 | $10.52 | $11.32 | 5,600 | — | — |
| 2004-01-20 | $10.98 | $11.82 | 600 | — | — |
| 2004-01-16 | $10.88 | $11.71 | 9,800 | — | — |
| 2004-01-15 | $10.90 | $11.74 | 800 | — | — |
| 2004-01-14 | $10.50 | $11.31 | 1,400 | — | — |
| 2004-01-13 | $10.25 | $11.04 | 800 | — | — |
| 2004-01-12 | $10.00 | $10.77 | 2,400 | — | — |
| 2004-01-09 | $10.75 | $11.57 | 1,800 | — | — |
| 2004-01-08 | $10.29 | $11.07 | 2,800 | — | — |
| 2004-01-07 | $10.02 | $10.78 | 0 | — | — |
| 2004-01-06 | $10.02 | $10.78 | 0 | — | — |
| 2004-01-05 | $10.02 | $10.78 | 3,600 | — | — |
| 2004-01-02 | $10.32 | $11.11 | 400 | — | — |