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
- 1988-10-24 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 | $11.56 | $33.53 | 51,400 | — | — |
| 2004-12-30 | $11.51 | $33.39 | 53,600 | — | — |
| 2004-12-29 | $11.49 | $33.33 | 94,400 | — | — |
| 2004-12-28 | $11.50 | $33.36 | 121,900 | — | — |
| 2004-12-27 | $11.54 | $33.47 | 90,200 | — | — |
| 2004-12-23 | $11.65 | $33.79 | 103,700 | — | — |
| 2004-12-22 | $11.70 | $33.94 | 62,600 | — | — |
| 2004-12-21 | $11.81 | $34.26 | 55,200 | — | — |
| 2004-12-20 | $11.91 | $34.55 | 27,700 | — | — |
| 2004-12-17 | $11.94 | $34.63 | 18,300 | — | — |
| 2004-12-16 | $11.95 | $34.66 | 32,200 | — | — |
| 2004-12-15 | $12.02 | $34.87 | 31,600 | — | — |
| 2004-12-14 | $12.05 | $34.76 | 20,100 | — | — |
| 2004-12-13 | $12.09 | $34.87 | 14,300 | — | — |
| 2004-12-10 | $12.06 | $34.78 | 13,300 | — | — |
| 2004-12-09 | $12.07 | $34.81 | 13,000 | — | — |
| 2004-12-08 | $12.03 | $34.70 | 21,700 | — | — |
| 2004-12-07 | $11.98 | $34.55 | 30,700 | — | — |
| 2004-12-06 | $12.00 | $34.61 | 11,600 | — | — |
| 2004-12-03 | $11.97 | $34.53 | 18,900 | — | — |
| 2004-12-02 | $11.81 | $34.06 | 72,800 | — | — |
| 2004-12-01 | $12.04 | $34.73 | 32,400 | — | — |
| 2004-11-30 | $12.03 | $34.70 | 44,500 | — | — |
| 2004-11-29 | $12.16 | $35.07 | 39,100 | — | — |
| 2004-11-26 | $12.21 | $35.22 | 5,800 | — | — |
| 2004-11-24 | $12.17 | $35.10 | 32,900 | — | — |
| 2004-11-23 | $12.12 | $34.96 | 40,400 | — | — |
| 2004-11-22 | $12.14 | $35.02 | 26,200 | — | — |
| 2004-11-19 | $12.08 | $34.84 | 22,300 | — | — |
| 2004-11-18 | $12.09 | $34.87 | 16,000 | — | — |
| 2004-11-17 | $12.03 | $34.70 | 16,800 | — | — |
| 2004-11-16 | $12.04 | $34.73 | 23,700 | — | — |
| 2004-11-15 | $12.00 | $34.61 | 63,400 | — | — |
| 2004-11-12 | $11.99 | $34.58 | 48,200 | — | — |
| 2004-11-11 | $11.99 | $34.39 | 40,800 | — | — |
| 2004-11-10 | $11.95 | $34.27 | 35,500 | — | — |
| 2004-11-09 | $11.94 | $34.24 | 42,300 | — | — |
| 2004-11-08 | $11.97 | $34.33 | 55,900 | — | — |
| 2004-11-05 | $12.14 | $34.82 | 108,300 | — | — |
| 2004-11-04 | $12.38 | $35.51 | 18,600 | — | — |
| 2004-11-03 | $12.34 | $35.39 | 32,500 | — | — |
| 2004-11-02 | $12.34 | $35.39 | 29,100 | — | — |
| 2004-11-01 | $12.29 | $35.25 | 39,300 | — | — |
| 2004-10-29 | $12.25 | $35.13 | 22,900 | — | — |
| 2004-10-28 | $12.26 | $35.16 | 14,900 | — | — |
| 2004-10-27 | $12.24 | $35.10 | 32,800 | — | — |
| 2004-10-26 | $12.25 | $35.13 | 76,200 | — | — |
| 2004-10-25 | $12.24 | $35.10 | 24,500 | — | — |
| 2004-10-22 | $12.26 | $35.16 | 20,700 | — | — |
| 2004-10-21 | $12.27 | $35.19 | 39,100 | — | — |
| 2004-10-20 | $12.24 | $35.10 | 13,500 | — | — |
| 2004-10-19 | $12.25 | $35.13 | 45,200 | — | — |
| 2004-10-18 | $12.29 | $35.25 | 18,000 | — | — |
| 2004-10-15 | $12.25 | $35.13 | 15,700 | — | — |
| 2004-10-14 | $12.28 | $35.22 | 21,900 | — | — |
| 2004-10-13 | $12.32 | $35.14 | 20,500 | — | — |
| 2004-10-12 | $12.31 | $35.11 | 58,900 | — | — |
| 2004-10-11 | $12.24 | $34.91 | 44,100 | — | — |
| 2004-10-08 | $12.25 | $34.94 | 39,100 | — | — |
| 2004-10-07 | $12.21 | $34.82 | 28,400 | — | — |
| 2004-10-06 | $12.21 | $34.82 | 42,300 | — | — |
| 2004-10-05 | $12.17 | $34.71 | 43,400 | — | — |
| 2004-10-04 | $12.11 | $34.54 | 41,300 | — | — |
| 2004-10-01 | $12.20 | $34.80 | 27,000 | — | — |
| 2004-09-30 | $12.23 | $34.88 | 20,800 | — | — |
| 2004-09-29 | $12.23 | $34.88 | 44,800 | — | — |
| 2004-09-28 | $12.35 | $35.22 | 37,300 | — | — |
| 2004-09-27 | $12.35 | $35.22 | 52,100 | — | — |
| 2004-09-24 | $12.29 | $35.05 | 24,600 | — | — |
| 2004-09-23 | $12.28 | $35.02 | 51,500 | — | — |
| 2004-09-22 | $12.24 | $34.91 | 15,600 | — | — |
| 2004-09-21 | $12.19 | $34.77 | 42,000 | — | — |
| 2004-09-20 | $12.22 | $34.85 | 45,200 | — | — |
| 2004-09-17 | $12.37 | $35.28 | 25,900 | — | — |
| 2004-09-16 | $12.30 | $35.08 | 55,900 | — | — |
| 2004-09-15 | $12.24 | $34.91 | 29,600 | — | — |
| 2004-09-14 | $12.23 | $34.69 | 73,500 | — | — |
| 2004-09-13 | $12.20 | $34.60 | 27,800 | — | — |
| 2004-09-10 | $12.18 | $34.55 | 29,100 | — | — |
| 2004-09-09 | $12.19 | $34.57 | 20,300 | — | — |
| 2004-09-08 | $12.14 | $34.43 | 27,000 | — | — |
| 2004-09-07 | $12.13 | $34.40 | 37,600 | — | — |
| 2004-09-03 | $12.11 | $34.35 | 45,400 | — | — |
| 2004-09-02 | $12.20 | $34.60 | 34,300 | — | — |
| 2004-09-01 | $12.24 | $34.72 | 31,100 | — | — |
| 2004-08-31 | $12.25 | $34.74 | 79,600 | — | — |
| 2004-08-30 | $12.28 | $34.83 | 28,000 | — | — |
| 2004-08-27 | $12.27 | $34.80 | 43,400 | — | — |
| 2004-08-26 | $12.25 | $34.74 | 75,700 | — | — |
| 2004-08-25 | $12.19 | $34.57 | 36,500 | — | — |
| 2004-08-24 | $12.09 | $34.29 | 24,200 | — | — |
| 2004-08-23 | $12.05 | $34.18 | 41,600 | — | — |
| 2004-08-20 | $12.05 | $34.18 | 16,100 | — | — |
| 2004-08-19 | $12.05 | $34.18 | 33,900 | — | — |
| 2004-08-18 | $12.11 | $34.35 | 56,300 | — | — |
| 2004-08-17 | $12.06 | $34.21 | 35,800 | — | — |
| 2004-08-16 | $12.06 | $34.21 | 17,900 | — | — |
| 2004-08-13 | $12.04 | $34.15 | 33,100 | — | — |
| 2004-08-12 | $11.98 | $33.98 | 28,800 | — | — |
| 2004-08-11 | $11.98 | $33.79 | 17,200 | — | — |
| 2004-08-10 | $11.99 | $33.81 | 24,800 | — | — |
| 2004-08-09 | $11.98 | $33.79 | 43,700 | — | — |
| 2004-08-06 | $11.97 | $33.76 | 53,700 | — | — |
| 2004-08-05 | $11.87 | $33.48 | 24,400 | — | — |
| 2004-08-04 | $11.88 | $33.50 | 43,800 | — | — |
| 2004-08-03 | $11.95 | $33.70 | 25,700 | — | — |
| 2004-08-02 | $11.99 | $33.81 | 56,200 | — | — |
| 2004-07-30 | $11.91 | $33.59 | 35,900 | — | — |
| 2004-07-29 | $11.90 | $33.56 | 46,700 | — | — |
| 2004-07-28 | $11.89 | $33.53 | 30,200 | — | — |
| 2004-07-27 | $11.82 | $33.33 | 61,200 | — | — |
| 2004-07-26 | $11.83 | $33.36 | 58,000 | — | — |
| 2004-07-23 | $11.85 | $33.42 | 72,800 | — | — |
| 2004-07-22 | $11.87 | $33.48 | 65,200 | — | — |
| 2004-07-21 | $11.88 | $33.50 | 107,000 | — | — |
| 2004-07-20 | $11.92 | $33.62 | 40,700 | — | — |
| 2004-07-19 | $11.91 | $33.59 | 87,400 | — | — |
| 2004-07-16 | $11.90 | $33.56 | 48,600 | — | — |
| 2004-07-15 | $11.87 | $33.48 | 66,800 | — | — |
| 2004-07-14 | $11.83 | $33.36 | 56,400 | — | — |
| 2004-07-13 | $11.82 | $33.14 | 39,000 | — | — |
| 2004-07-12 | $11.72 | $32.86 | 79,400 | — | — |
| 2004-07-09 | $11.70 | $32.81 | 71,900 | — | — |
| 2004-07-08 | $11.67 | $32.72 | 77,000 | — | — |
| 2004-07-07 | $11.57 | $32.44 | 80,900 | — | — |
| 2004-07-06 | $11.46 | $32.13 | 60,800 | — | — |
| 2004-07-02 | $11.38 | $31.91 | 55,300 | — | — |
| 2004-07-01 | $11.25 | $31.54 | 74,600 | — | — |
| 2004-06-30 | $11.22 | $31.46 | 50,100 | — | — |
| 2004-06-29 | $11.14 | $31.24 | 60,000 | — | — |
| 2004-06-28 | $11.13 | $31.21 | 27,000 | — | — |
| 2004-06-25 | $11.11 | $31.15 | 61,200 | — | — |
| 2004-06-24 | $11.11 | $31.15 | 28,800 | — | — |
| 2004-06-23 | $11.10 | $31.12 | 36,500 | — | — |
| 2004-06-22 | $11.11 | $31.15 | 46,500 | — | — |
| 2004-06-21 | $11.18 | $31.35 | 26,400 | — | — |
| 2004-06-18 | $11.16 | $31.29 | 63,500 | — | — |
| 2004-06-17 | $11.18 | $31.35 | 34,300 | — | — |
| 2004-06-16 | $11.16 | $31.29 | 45,000 | — | — |
| 2004-06-15 | $11.11 | $31.15 | 42,300 | — | — |
| 2004-06-14 | $11.20 | $31.21 | 52,900 | — | — |
| 2004-06-10 | $11.29 | $31.46 | 32,800 | — | — |
| 2004-06-09 | $11.31 | $31.52 | 24,000 | — | — |
| 2004-06-08 | $11.27 | $31.41 | 76,800 | — | — |
| 2004-06-07 | $11.26 | $31.38 | 53,200 | — | — |
| 2004-06-04 | $11.18 | $31.16 | 68,900 | — | — |
| 2004-06-03 | $11.16 | $31.10 | 34,800 | — | — |
| 2004-06-02 | $11.15 | $31.07 | 37,500 | — | — |
| 2004-06-01 | $11.07 | $30.85 | 53,500 | — | — |
| 2004-05-28 | $11.06 | $30.82 | 101,900 | — | — |
| 2004-05-27 | $11.05 | $30.80 | 93,900 | — | — |
| 2004-05-26 | $11.09 | $30.91 | 70,100 | — | — |
| 2004-05-25 | $11.05 | $30.80 | 127,900 | — | — |
| 2004-05-24 | $10.79 | $30.07 | 45,500 | — | — |
| 2004-05-21 | $10.75 | $29.96 | 59,600 | — | — |
| 2004-05-20 | $10.70 | $29.82 | 38,300 | — | — |
| 2004-05-19 | $10.63 | $29.62 | 56,500 | — | — |
| 2004-05-18 | $10.65 | $29.68 | 47,000 | — | — |
| 2004-05-17 | $10.60 | $29.54 | 272,900 | — | — |
| 2004-05-14 | $10.68 | $29.76 | 76,500 | — | — |
| 2004-05-13 | $10.54 | $29.37 | 44,100 | — | — |
| 2004-05-12 | $10.89 | $30.16 | 97,400 | — | — |
| 2004-05-11 | $10.75 | $29.77 | 64,700 | — | — |
| 2004-05-10 | $10.49 | $29.05 | 79,200 | — | — |
| 2004-05-07 | $10.55 | $29.22 | 147,400 | — | — |
| 2004-05-06 | $10.95 | $30.33 | 130,600 | — | — |
| 2004-05-05 | $11.05 | $30.60 | 40,200 | — | — |
| 2004-05-04 | $11.03 | $30.55 | 46,000 | — | — |
| 2004-05-03 | $10.95 | $30.33 | 73,800 | — | — |
| 2004-04-30 | $10.95 | $30.33 | 93,100 | — | — |
| 2004-04-29 | $10.99 | $30.44 | 40,200 | — | — |
| 2004-04-28 | $10.98 | $30.41 | 44,200 | — | — |
| 2004-04-27 | $10.98 | $30.41 | 52,000 | — | — |
| 2004-04-26 | $10.96 | $30.35 | 162,900 | — | — |
| 2004-04-23 | $11.00 | $30.46 | 84,100 | — | — |
| 2004-04-22 | $11.18 | $30.96 | 56,000 | — | — |
| 2004-04-21 | $11.19 | $30.99 | 102,800 | — | — |
| 2004-04-20 | $11.23 | $31.10 | 71,800 | — | — |
| 2004-04-19 | $11.41 | $31.60 | 54,000 | — | — |
| 2004-04-16 | $11.55 | $31.99 | 108,600 | — | — |
| 2004-04-15 | $11.21 | $31.05 | 75,300 | — | — |
| 2004-04-14 | $11.35 | $31.43 | 143,500 | — | — |
| 2004-04-13 | $11.43 | $31.47 | 94,900 | — | — |
| 2004-04-12 | $11.72 | $32.27 | 60,500 | — | — |
| 2004-04-08 | $11.88 | $32.71 | 46,000 | — | — |
| 2004-04-07 | $12.06 | $33.20 | 112,300 | — | — |
| 2004-04-06 | $11.70 | $32.21 | 62,400 | — | — |
| 2004-04-05 | $11.76 | $32.38 | 150,400 | — | — |
| 2004-04-02 | $12.28 | $33.81 | 110,100 | — | — |
| 2004-04-01 | $12.45 | $34.28 | 25,100 | — | — |
| 2004-03-31 | $12.42 | $34.19 | 41,200 | — | — |
| 2004-03-30 | $12.42 | $34.19 | 63,200 | — | — |
| 2004-03-29 | $12.44 | $34.25 | 36,600 | — | — |
| 2004-03-26 | $12.48 | $34.36 | 32,200 | — | — |
| 2004-03-25 | $12.45 | $34.28 | 16,700 | — | — |
| 2004-03-24 | $12.49 | $34.39 | 35,400 | — | — |
| 2004-03-23 | $12.52 | $34.47 | 50,200 | — | — |
| 2004-03-22 | $12.47 | $34.33 | 22,200 | — | — |
| 2004-03-19 | $12.46 | $34.30 | 39,900 | — | — |
| 2004-03-18 | $12.53 | $34.50 | 17,400 | — | — |
| 2004-03-17 | $12.48 | $34.36 | 60,000 | — | — |
| 2004-03-16 | $12.51 | $34.44 | 15,400 | — | — |
| 2004-03-15 | $12.53 | $34.50 | 23,400 | — | — |
| 2004-03-12 | $12.55 | $34.55 | 33,100 | — | — |
| 2004-03-11 | $12.58 | $34.63 | 43,400 | — | — |
| 2004-03-10 | $12.65 | $34.64 | 43,200 | — | — |
| 2004-03-09 | $12.63 | $34.58 | 68,700 | — | — |
| 2004-03-08 | $12.59 | $34.47 | 57,600 | — | — |
| 2004-03-05 | $12.51 | $34.26 | 54,000 | — | — |
| 2004-03-04 | $12.46 | $34.12 | 42,700 | — | — |
| 2004-03-03 | $12.53 | $34.31 | 22,800 | — | — |
| 2004-03-02 | $12.60 | $34.50 | 32,400 | — | — |
| 2004-03-01 | $12.64 | $34.61 | 37,800 | — | — |
| 2004-02-27 | $12.65 | $34.64 | 29,900 | — | — |
| 2004-02-26 | $12.64 | $34.61 | 10,400 | — | — |
| 2004-02-25 | $12.64 | $34.61 | 31,600 | — | — |
| 2004-02-24 | $12.60 | $34.50 | 32,900 | — | — |
| 2004-02-23 | $12.57 | $34.42 | 54,200 | — | — |
| 2004-02-20 | $12.51 | $34.26 | 31,700 | — | — |
| 2004-02-19 | $12.50 | $34.23 | 28,200 | — | — |
| 2004-02-18 | $12.50 | $34.23 | 19,900 | — | — |
| 2004-02-17 | $12.50 | $34.23 | 40,800 | — | — |
| 2004-02-13 | $12.48 | $34.17 | 29,600 | — | — |
| 2004-02-12 | $12.45 | $34.09 | 23,700 | — | — |
| 2004-02-11 | $12.49 | $34.01 | 93,100 | — | — |
| 2004-02-10 | $12.38 | $33.71 | 51,800 | — | — |
| 2004-02-09 | $12.40 | $33.77 | 31,100 | — | — |
| 2004-02-06 | $12.41 | $33.80 | 38,000 | — | — |
| 2004-02-05 | $12.37 | $33.69 | 30,300 | — | — |
| 2004-02-04 | $12.38 | $33.71 | 55,700 | — | — |
| 2004-02-03 | $12.43 | $33.85 | 49,700 | — | — |
| 2004-02-02 | $12.38 | $33.71 | 23,800 | — | — |
| 2004-01-30 | $12.36 | $33.66 | 30,900 | — | — |
| 2004-01-29 | $12.36 | $33.66 | 45,800 | — | — |
| 2004-01-28 | $12.44 | $33.88 | 52,000 | — | — |
| 2004-01-27 | $12.44 | $33.88 | 35,100 | — | — |
| 2004-01-26 | $12.48 | $33.99 | 35,000 | — | — |
| 2004-01-23 | $12.52 | $34.10 | 53,200 | — | — |
| 2004-01-22 | $12.57 | $34.23 | 44,900 | — | — |
| 2004-01-21 | $12.57 | $34.23 | 44,400 | — | — |
| 2004-01-20 | $12.55 | $34.18 | 52,700 | — | — |
| 2004-01-16 | $12.60 | $34.31 | 43,900 | — | — |
| 2004-01-15 | $12.54 | $34.15 | 33,500 | — | — |
| 2004-01-14 | $12.55 | $34.18 | 43,100 | — | — |
| 2004-01-13 | $12.53 | $33.94 | 47,100 | — | — |
| 2004-01-12 | $12.57 | $34.05 | 48,800 | — | — |
| 2004-01-09 | $12.56 | $34.02 | 33,800 | — | — |
| 2004-01-08 | $12.57 | $34.05 | 31,100 | — | — |
| 2004-01-07 | $12.46 | $33.75 | 39,100 | — | — |
| 2004-01-06 | $12.37 | $33.50 | 38,300 | — | — |
| 2004-01-05 | $12.38 | $33.53 | 36,500 | — | — |
| 2004-01-02 | $12.31 | $33.34 | 49,600 | — | — |