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
- 1994-03-28 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 | $13.17 | $18.39 | 2,838 | — | — |
| 2004-12-30 | $13.37 | $18.67 | 0 | — | — |
| 2004-12-29 | $13.37 | $18.67 | 0 | — | — |
| 2004-12-28 | $13.37 | $18.67 | 0 | — | — |
| 2004-12-27 | $13.37 | $18.67 | 0 | — | — |
| 2004-12-23 | $13.37 | $18.67 | 437 | — | — |
| 2004-12-22 | $13.19 | $18.42 | 0 | — | — |
| 2004-12-21 | $13.19 | $18.42 | 7,858 | — | — |
| 2004-12-20 | $13.15 | $18.36 | 5,239 | — | — |
| 2004-12-17 | $13.10 | $18.30 | 4,584 | — | — |
| 2004-12-16 | $13.10 | $18.30 | 4,147 | — | — |
| 2004-12-15 | $13.19 | $18.42 | 873 | — | — |
| 2004-12-14 | $13.29 | $18.55 | 0 | — | — |
| 2004-12-13 | $13.29 | $18.55 | 2,619 | — | — |
| 2004-12-10 | $13.29 | $18.55 | 873 | — | — |
| 2004-12-09 | $13.29 | $18.55 | 9,823 | — | — |
| 2004-12-08 | $13.31 | $18.59 | 218 | — | — |
| 2004-12-07 | $13.35 | $18.64 | 12,224 | — | — |
| 2004-12-06 | $13.49 | $18.83 | 2,183 | — | — |
| 2004-12-03 | $13.53 | $18.90 | 0 | — | — |
| 2004-12-02 | $13.53 | $18.90 | 0 | — | — |
| 2004-12-01 | $13.53 | $18.90 | 0 | — | — |
| 2004-11-30 | $13.53 | $18.90 | 15,062 | — | — |
| 2004-11-29 | $13.05 | $18.22 | 0 | — | — |
| 2004-11-26 | $13.05 | $18.22 | 111,850 | — | — |
| 2004-11-24 | $12.89 | $18.00 | 9,626 | — | — |
| 2004-11-23 | $12.98 | $18.12 | 2,521 | — | — |
| 2004-11-22 | $12.87 | $17.97 | 13,752 | — | — |
| 2004-11-19 | $12.98 | $18.12 | 3,438 | — | — |
| 2004-11-18 | $12.87 | $17.97 | 0 | — | — |
| 2004-11-17 | $12.87 | $17.97 | 5,272 | — | — |
| 2004-11-16 | $12.87 | $17.97 | 16,503 | — | — |
| 2004-11-15 | $13.09 | $18.28 | 458 | — | — |
| 2004-11-12 | $12.98 | $18.12 | 58,217 | — | — |
| 2004-11-11 | $13.08 | $18.26 | 917 | — | — |
| 2004-11-10 | $12.76 | $17.82 | 0 | — | — |
| 2004-11-09 | $12.76 | $17.82 | 46,070 | — | — |
| 2004-11-08 | $12.35 | $17.25 | 917 | — | — |
| 2004-11-05 | $12.48 | $17.33 | 229 | — | — |
| 2004-11-04 | $12.59 | $17.47 | 0 | — | — |
| 2004-11-03 | $12.59 | $17.47 | 0 | — | — |
| 2004-11-02 | $12.59 | $17.47 | 2,750 | — | — |
| 2004-11-01 | $12.87 | $17.87 | 0 | — | — |
| 2004-10-29 | $12.87 | $17.87 | 917 | — | — |
| 2004-10-28 | $12.91 | $17.93 | 458 | — | — |
| 2004-10-27 | $13.05 | $18.11 | 688 | — | — |
| 2004-10-26 | $12.84 | $17.82 | 0 | — | — |
| 2004-10-25 | $12.84 | $17.82 | 0 | — | — |
| 2004-10-22 | $12.84 | $17.82 | 0 | — | — |
| 2004-10-21 | $12.84 | $17.82 | 0 | — | — |
| 2004-10-20 | $12.84 | $17.82 | 0 | — | — |
| 2004-10-19 | $12.84 | $17.82 | 0 | — | — |
| 2004-10-18 | $12.84 | $17.82 | 0 | — | — |
| 2004-10-15 | $12.84 | $17.82 | 917 | — | — |
| 2004-10-14 | $12.56 | $17.44 | 0 | — | — |
| 2004-10-13 | $12.56 | $17.44 | 0 | — | — |
| 2004-10-12 | $12.56 | $17.44 | 0 | — | — |
| 2004-10-11 | $12.56 | $17.44 | 229 | — | — |
| 2004-10-08 | $12.57 | $17.44 | 688 | — | — |
| 2004-10-07 | $12.70 | $17.62 | 0 | — | — |
| 2004-10-06 | $12.70 | $17.62 | 0 | — | — |
| 2004-10-05 | $12.70 | $17.62 | 0 | — | — |
| 2004-10-04 | $12.70 | $17.62 | 0 | — | — |
| 2004-10-01 | $12.70 | $17.62 | 0 | — | — |
| 2004-09-30 | $12.70 | $17.62 | 0 | — | — |
| 2004-09-29 | $12.70 | $17.62 | 0 | — | — |
| 2004-09-28 | $12.70 | $17.62 | 0 | — | — |
| 2004-09-27 | $12.70 | $17.62 | 2,750 | — | — |
| 2004-09-24 | $12.63 | $17.53 | 688 | — | — |
| 2004-09-23 | $12.71 | $17.65 | 0 | — | — |
| 2004-09-22 | $12.71 | $17.65 | 0 | — | — |
| 2004-09-21 | $12.71 | $17.65 | 0 | — | — |
| 2004-09-20 | $12.71 | $17.65 | 0 | — | — |
| 2004-09-17 | $12.71 | $17.65 | 0 | — | — |
| 2004-09-16 | $12.71 | $17.65 | 0 | — | — |
| 2004-09-15 | $12.71 | $17.65 | 458 | — | — |
| 2004-09-14 | $12.73 | $17.67 | 0 | — | — |
| 2004-09-13 | $12.73 | $17.67 | 458 | — | — |
| 2004-09-10 | $12.98 | $18.02 | 1,146 | — | — |
| 2004-09-09 | $12.66 | $17.57 | 0 | — | — |
| 2004-09-08 | $12.66 | $17.57 | 5,730 | — | — |
| 2004-09-07 | $13.22 | $18.34 | 70,823 | — | — |
| 2004-09-03 | $13.09 | $18.17 | 0 | — | — |
| 2004-09-02 | $13.09 | $18.17 | 0 | — | — |
| 2004-09-01 | $13.09 | $18.17 | 0 | — | — |
| 2004-08-31 | $13.09 | $18.17 | 0 | — | — |
| 2004-08-30 | $13.09 | $18.17 | 917 | — | — |
| 2004-08-27 | $13.05 | $18.11 | 2,980 | — | — |
| 2004-08-26 | $13.09 | $18.17 | 1,375 | — | — |
| 2004-08-25 | $12.91 | $17.91 | 1,375 | — | — |
| 2004-08-24 | $12.65 | $17.56 | 1,375 | — | — |
| 2004-08-23 | $12.65 | $17.56 | 229 | — | — |
| 2004-08-20 | $12.64 | $17.55 | 0 | — | — |
| 2004-08-19 | $12.64 | $17.55 | 688 | — | — |
| 2004-08-18 | $13.05 | $18.12 | 0 | — | — |
| 2004-08-17 | $13.05 | $18.12 | 229 | — | — |
| 2004-08-16 | $12.73 | $17.67 | 4,126 | — | — |
| 2004-08-13 | $12.14 | $16.85 | 0 | — | — |
| 2004-08-12 | $12.14 | $16.85 | 0 | — | — |
| 2004-08-11 | $12.14 | $16.85 | 0 | — | — |
| 2004-08-10 | $12.14 | $16.85 | 1,375 | — | — |
| 2004-08-09 | $12.47 | $17.31 | 0 | — | — |
| 2004-08-06 | $12.47 | $17.31 | 2,980 | — | — |
| 2004-08-05 | $12.26 | $17.02 | 1,604 | — | — |
| 2004-08-04 | $12.87 | $17.86 | 0 | — | — |
| 2004-08-03 | $12.87 | $17.86 | 3,438 | — | — |
| 2004-08-02 | $12.26 | $17.02 | 1,834 | — | — |
| 2004-07-30 | $12.89 | $17.79 | 1,146 | — | — |
| 2004-07-29 | $12.57 | $17.34 | 0 | — | — |
| 2004-07-28 | $12.57 | $17.34 | 0 | — | — |
| 2004-07-27 | $12.57 | $17.34 | 229 | — | — |
| 2004-07-26 | $12.26 | $16.92 | 0 | — | — |
| 2004-07-23 | $12.26 | $16.92 | 0 | — | — |
| 2004-07-22 | $12.26 | $16.92 | 1,146 | — | — |
| 2004-07-21 | $12.57 | $17.35 | 0 | — | — |
| 2004-07-20 | $12.57 | $17.35 | 0 | — | — |
| 2004-07-19 | $12.57 | $17.35 | 2,063 | — | — |
| 2004-07-16 | $12.82 | $17.69 | 0 | — | — |
| 2004-07-15 | $12.82 | $17.69 | 1,604 | — | — |
| 2004-07-14 | $12.82 | $17.69 | 0 | — | — |
| 2004-07-13 | $12.82 | $17.69 | 2,063 | — | — |
| 2004-07-12 | $12.51 | $17.27 | 2,750 | — | — |
| 2004-07-09 | $12.43 | $17.16 | 13,752 | — | — |
| 2004-07-08 | $12.98 | $17.91 | 3,896 | — | — |
| 2004-07-07 | $13.33 | $18.40 | 1,375 | — | — |
| 2004-07-06 | $13.67 | $18.87 | 0 | — | — |
| 2004-07-02 | $13.67 | $18.87 | 1,375 | — | — |
| 2004-07-01 | $13.68 | $18.88 | 0 | — | — |
| 2004-06-30 | $13.68 | $18.88 | 1,834 | — | — |
| 2004-06-29 | $13.30 | $18.35 | 3,896 | — | — |
| 2004-06-28 | $13.49 | $18.61 | 458 | — | — |
| 2004-06-25 | $13.19 | $18.21 | 3,667 | — | — |
| 2004-06-24 | $13.20 | $18.21 | 0 | — | — |
| 2004-06-23 | $13.20 | $18.21 | 458 | — | — |
| 2004-06-22 | $13.28 | $18.32 | 0 | — | — |
| 2004-06-21 | $13.28 | $18.32 | 0 | — | — |
| 2004-06-18 | $13.28 | $18.32 | 0 | — | — |
| 2004-06-17 | $13.28 | $18.32 | 688 | — | — |
| 2004-06-16 | $13.61 | $18.79 | 5,272 | — | — |
| 2004-06-15 | $12.94 | $17.87 | 3,896 | — | — |
| 2004-06-14 | $13.15 | $18.15 | 2,521 | — | — |
| 2004-06-10 | $13.27 | $18.32 | 3,209 | — | — |
| 2004-06-09 | $13.19 | $18.21 | 688 | — | — |
| 2004-06-08 | $13.17 | $18.18 | 5,272 | — | — |
| 2004-06-07 | $13.17 | $18.17 | 1,375 | — | — |
| 2004-06-04 | $13.09 | $18.06 | 5,501 | — | — |
| 2004-06-03 | $13.09 | $18.06 | 1,146 | — | — |
| 2004-06-02 | $13.24 | $18.27 | 5,501 | — | — |
| 2004-06-01 | $12.98 | $17.91 | 458 | — | — |
| 2004-05-28 | $13.24 | $18.27 | 0 | — | — |
| 2004-05-27 | $13.24 | $18.27 | 1,146 | — | — |
| 2004-05-26 | $13.13 | $18.12 | 688 | — | — |
| 2004-05-25 | $13.13 | $18.12 | 458 | — | — |
| 2004-05-24 | $13.09 | $18.06 | 3,209 | — | — |
| 2004-05-21 | $12.87 | $17.76 | 0 | — | — |
| 2004-05-20 | $12.87 | $17.76 | 16,503 | — | — |
| 2004-05-19 | $12.65 | $17.46 | 458 | — | — |
| 2004-05-18 | $12.45 | $17.18 | 8,251 | — | — |
| 2004-05-17 | $12.43 | $17.16 | 2,980 | — | — |
| 2004-05-14 | $12.22 | $16.86 | 3,209 | — | — |
| 2004-05-13 | $12.76 | $17.61 | 0 | — | — |
| 2004-05-12 | $12.76 | $17.61 | 2,980 | — | — |
| 2004-05-11 | $12.80 | $17.66 | 0 | — | — |
| 2004-05-10 | $12.80 | $17.66 | 0 | — | — |
| 2004-05-07 | $12.80 | $17.66 | 0 | — | — |
| 2004-05-06 | $12.80 | $17.66 | 14,440 | — | — |
| 2004-05-05 | $12.82 | $17.69 | 0 | — | — |
| 2004-05-04 | $12.82 | $17.69 | 4,584 | — | — |
| 2004-05-03 | $13.09 | $18.06 | 4,355 | — | — |
| 2004-04-30 | $13.26 | $18.20 | 2,521 | — | — |
| 2004-04-29 | $13.44 | $18.44 | 3,438 | — | — |
| 2004-04-28 | $13.33 | $18.30 | 0 | — | — |
| 2004-04-27 | $13.33 | $18.30 | 0 | — | — |
| 2004-04-26 | $13.33 | $18.30 | 917 | — | — |
| 2004-04-23 | $13.25 | $18.18 | 1,834 | — | — |
| 2004-04-22 | $13.26 | $18.20 | 1,604 | — | — |
| 2004-04-21 | $13.25 | $18.18 | 229 | — | — |
| 2004-04-20 | $13.44 | $18.44 | 0 | — | — |
| 2004-04-19 | $13.44 | $18.44 | 917 | — | — |
| 2004-04-16 | $13.41 | $18.41 | 1,375 | — | — |
| 2004-04-15 | $13.42 | $18.42 | 917 | — | — |
| 2004-04-14 | $13.17 | $18.08 | 0 | — | — |
| 2004-04-13 | $13.17 | $18.08 | 3,896 | — | — |
| 2004-04-12 | $13.08 | $17.95 | 229 | — | — |
| 2004-04-08 | $13.09 | $17.96 | 229 | — | — |
| 2004-04-07 | $13.08 | $17.96 | 2,292 | — | — |
| 2004-04-06 | $12.83 | $17.61 | 0 | — | — |
| 2004-04-05 | $12.83 | $17.61 | 0 | — | — |
| 2004-04-02 | $12.83 | $17.61 | 229 | — | — |
| 2004-04-01 | $13.36 | $18.33 | 229 | — | — |
| 2004-03-31 | $13.31 | $18.26 | 2,292 | — | — |
| 2004-03-30 | $12.74 | $17.48 | 0 | — | — |
| 2004-03-29 | $12.74 | $17.48 | 0 | — | — |
| 2004-03-26 | $12.74 | $17.48 | 0 | — | — |
| 2004-03-25 | $12.74 | $17.48 | 0 | — | — |
| 2004-03-24 | $12.74 | $17.48 | 0 | — | — |
| 2004-03-23 | $12.74 | $17.48 | 0 | — | — |
| 2004-03-22 | $12.74 | $17.48 | 0 | — | — |
| 2004-03-19 | $12.74 | $17.48 | 0 | — | — |
| 2004-03-18 | $12.74 | $17.48 | 0 | — | — |
| 2004-03-17 | $12.74 | $17.48 | 0 | — | — |
| 2004-03-16 | $12.74 | $17.48 | 0 | — | — |
| 2004-03-15 | $12.74 | $17.48 | 0 | — | — |
| 2004-03-12 | $12.74 | $17.48 | 2,292 | — | — |
| 2004-03-11 | $12.74 | $17.48 | 1,375 | — | — |
| 2004-03-10 | $12.74 | $17.48 | 0 | — | — |
| 2004-03-09 | $12.74 | $17.48 | 0 | — | — |
| 2004-03-08 | $12.74 | $17.48 | 0 | — | — |
| 2004-03-05 | $12.74 | $17.48 | 0 | — | — |
| 2004-03-04 | $12.74 | $17.48 | 229 | — | — |
| 2004-03-03 | $12.80 | $17.56 | 17,419 | — | — |
| 2004-03-02 | $13.26 | $18.20 | 0 | — | — |
| 2004-03-01 | $13.26 | $18.20 | 458 | — | — |
| 2004-02-27 | $13.04 | $17.89 | 9,168 | — | — |
| 2004-02-26 | $13.10 | $17.98 | 2,292 | — | — |
| 2004-02-25 | $13.10 | $17.98 | 458 | — | — |
| 2004-02-24 | $13.30 | $18.26 | 229 | — | — |
| 2004-02-23 | $13.09 | $17.96 | 0 | — | — |
| 2004-02-20 | $13.09 | $17.96 | 5,959 | — | — |
| 2004-02-19 | $13.19 | $18.11 | 0 | — | — |
| 2004-02-18 | $13.19 | $18.11 | 0 | — | — |
| 2004-02-17 | $13.19 | $18.11 | 1,146 | — | — |
| 2004-02-13 | $13.08 | $17.95 | 229 | — | — |
| 2004-02-12 | $13.11 | $17.89 | 917 | — | — |
| 2004-02-11 | $13.09 | $17.86 | 2,063 | — | — |
| 2004-02-10 | $13.10 | $17.88 | 11,002 | — | — |
| 2004-02-09 | $13.05 | $17.81 | 1,375 | — | — |
| 2004-02-06 | $13.09 | $17.86 | 1,375 | — | — |
| 2004-02-05 | $13.09 | $17.86 | 10,085 | — | — |
| 2004-02-04 | $13.09 | $17.86 | 0 | — | — |
| 2004-02-03 | $13.09 | $17.86 | 2,980 | — | — |
| 2004-02-02 | $12.98 | $17.71 | 4,584 | — | — |
| 2004-01-30 | $13.05 | $17.80 | 1,604 | — | — |
| 2004-01-29 | $13.00 | $17.74 | 458 | — | — |
| 2004-01-28 | $12.87 | $17.56 | 24,066 | — | — |
| 2004-01-27 | $13.07 | $17.83 | 1,834 | — | — |
| 2004-01-26 | $12.98 | $17.72 | 1,604 | — | — |
| 2004-01-23 | $13.09 | $17.86 | 3,209 | — | — |
| 2004-01-22 | $13.09 | $17.86 | 5,042 | — | — |
| 2004-01-21 | $13.40 | $18.29 | 47,903 | — | — |
| 2004-01-20 | $12.92 | $17.63 | 2,521 | — | — |
| 2004-01-16 | $12.87 | $17.56 | 6,876 | — | — |
| 2004-01-15 | $12.54 | $17.12 | 2,521 | — | — |
| 2004-01-14 | $12.22 | $16.67 | 2,980 | — | — |
| 2004-01-13 | $12.41 | $16.94 | 3,438 | — | — |
| 2004-01-12 | $12.20 | $16.65 | 917 | — | — |
| 2004-01-09 | $12.11 | $16.52 | 1,375 | — | — |
| 2004-01-08 | $11.95 | $16.30 | 229 | — | — |
| 2004-01-07 | $11.90 | $16.24 | 8,251 | — | — |
| 2004-01-06 | $11.87 | $16.19 | 1,146 | — | — |
| 2004-01-05 | $11.87 | $16.19 | 917 | — | — |
| 2004-01-02 | $11.92 | $16.27 | 917 | — | — |