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
- 1997-08-14 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 | $13.23 | $16.06 | 7,200 | — | — |
| 2004-12-30 | $13.24 | $16.07 | 26,400 | — | — |
| 2004-12-29 | $13.30 | $16.15 | 3,000 | — | — |
| 2004-12-28 | $13.30 | $16.15 | 66,000 | — | — |
| 2004-12-27 | $13.17 | $15.98 | 9,900 | — | — |
| 2004-12-23 | $13.18 | $16.00 | 6,300 | — | — |
| 2004-12-22 | $13.24 | $16.07 | 2,700 | — | — |
| 2004-12-21 | $13.20 | $16.03 | 22,800 | — | — |
| 2004-12-20 | $13.28 | $16.13 | 9,000 | — | — |
| 2004-12-17 | $13.21 | $16.04 | 23,100 | — | — |
| 2004-12-16 | $13.18 | $16.00 | 7,500 | — | — |
| 2004-12-15 | $13.37 | $16.23 | 9,000 | — | — |
| 2004-12-14 | $13.30 | $16.15 | 18,600 | — | — |
| 2004-12-13 | $13.26 | $16.10 | 73,200 | — | — |
| 2004-12-10 | $13.16 | $15.98 | 9,600 | — | — |
| 2004-12-09 | $13.05 | $15.84 | 27,900 | — | — |
| 2004-12-08 | $13.18 | $16.00 | 6,600 | — | — |
| 2004-12-07 | $12.92 | $15.68 | 29,100 | — | — |
| 2004-12-06 | $13.24 | $16.08 | 21,600 | — | — |
| 2004-12-03 | $13.37 | $16.23 | 23,700 | — | — |
| 2004-12-02 | $13.40 | $16.26 | 8,100 | — | — |
| 2004-12-01 | $13.03 | $15.81 | 126,600 | — | — |
| 2004-11-30 | $13.28 | $16.13 | 26,400 | — | — |
| 2004-11-29 | $13.34 | $16.19 | 30,900 | — | — |
| 2004-11-26 | $13.25 | $16.08 | 900 | — | — |
| 2004-11-24 | $13.25 | $16.08 | 14,100 | — | — |
| 2004-11-23 | $12.98 | $15.75 | 16,500 | — | — |
| 2004-11-22 | $12.80 | $15.53 | 42,600 | — | — |
| 2004-11-19 | $12.61 | $15.30 | 11,400 | — | — |
| 2004-11-18 | $12.82 | $15.56 | 11,400 | — | — |
| 2004-11-17 | $12.56 | $15.25 | 15,600 | — | — |
| 2004-11-16 | $12.42 | $15.08 | 12,000 | — | — |
| 2004-11-15 | $12.30 | $14.93 | 26,400 | — | — |
| 2004-11-12 | $12.27 | $14.90 | 8,700 | — | — |
| 2004-11-11 | $12.23 | $14.85 | 29,400 | — | — |
| 2004-11-10 | $12.02 | $14.59 | 15,900 | — | — |
| 2004-11-09 | $12.02 | $14.59 | 12,000 | — | — |
| 2004-11-08 | $11.94 | $14.49 | 2,400 | — | — |
| 2004-11-05 | $12.03 | $14.61 | 4,500 | — | — |
| 2004-11-04 | $12.08 | $14.67 | 6,600 | — | — |
| 2004-11-03 | $11.99 | $14.56 | 7,200 | — | — |
| 2004-11-02 | $11.91 | $14.45 | 9,900 | — | — |
| 2004-11-01 | $11.97 | $14.53 | 5,700 | — | — |
| 2004-10-29 | $11.97 | $14.53 | 13,500 | — | — |
| 2004-10-28 | $12.00 | $14.57 | 51,000 | — | — |
| 2004-10-27 | $12.00 | $14.56 | 8,700 | — | — |
| 2004-10-26 | $11.64 | $14.13 | 19,200 | — | — |
| 2004-10-25 | $11.70 | $14.20 | 16,800 | — | — |
| 2004-10-22 | $11.58 | $14.06 | 3,600 | — | — |
| 2004-10-21 | $11.67 | $14.16 | 6,000 | — | — |
| 2004-10-20 | $11.65 | $14.15 | 2,400 | — | — |
| 2004-10-19 | $11.56 | $14.03 | 5,100 | — | — |
| 2004-10-18 | $11.65 | $14.15 | 9,000 | — | — |
| 2004-10-15 | $11.67 | $14.16 | 19,200 | — | — |
| 2004-10-14 | $11.40 | $13.83 | 21,300 | — | — |
| 2004-10-13 | $11.42 | $13.86 | 7,200 | — | — |
| 2004-10-12 | $11.48 | $13.93 | 1,200 | — | — |
| 2004-10-11 | $11.47 | $13.92 | 2,400 | — | — |
| 2004-10-08 | $11.42 | $13.86 | 4,800 | — | — |
| 2004-10-07 | $11.43 | $13.88 | 15,000 | — | — |
| 2004-10-06 | $11.51 | $13.97 | 10,200 | — | — |
| 2004-10-05 | $11.43 | $13.79 | 8,400 | — | — |
| 2004-10-04 | $11.42 | $13.77 | 11,700 | — | — |
| 2004-10-01 | $11.39 | $13.74 | 94,500 | — | — |
| 2004-09-30 | $11.30 | $13.63 | 9,000 | — | — |
| 2004-09-29 | $11.23 | $13.54 | 9,000 | — | — |
| 2004-09-28 | $11.28 | $13.61 | 4,800 | — | — |
| 2004-09-27 | $11.00 | $13.28 | 5,700 | — | — |
| 2004-09-24 | $11.15 | $13.45 | 2,400 | — | — |
| 2004-09-23 | $11.17 | $13.48 | 900 | — | — |
| 2004-09-22 | $11.49 | $13.86 | 10,500 | — | — |
| 2004-09-21 | $11.48 | $13.85 | 5,400 | — | — |
| 2004-09-20 | $11.24 | $13.56 | 9,000 | — | — |
| 2004-09-17 | $11.17 | $13.48 | 32,100 | — | — |
| 2004-09-16 | $11.33 | $13.67 | 9,600 | — | — |
| 2004-09-15 | $11.25 | $13.57 | 25,500 | — | — |
| 2004-09-14 | $10.94 | $13.20 | 30,300 | — | — |
| 2004-09-13 | $11.05 | $13.33 | 6,900 | — | — |
| 2004-09-10 | $11.05 | $13.33 | 54,000 | — | — |
| 2004-09-09 | $11.04 | $13.32 | 9,300 | — | — |
| 2004-09-08 | $10.89 | $13.14 | 13,500 | — | — |
| 2004-09-07 | $11.05 | $13.33 | 7,500 | — | — |
| 2004-09-03 | $10.85 | $13.09 | 7,800 | — | — |
| 2004-09-02 | $10.81 | $13.04 | 3,900 | — | — |
| 2004-09-01 | $10.58 | $12.77 | 20,400 | — | — |
| 2004-08-31 | $10.67 | $12.87 | 9,900 | — | — |
| 2004-08-30 | $10.53 | $12.71 | 8,100 | — | — |
| 2004-08-27 | $10.67 | $12.87 | 300 | — | — |
| 2004-08-26 | $10.57 | $12.75 | 900 | — | — |
| 2004-08-25 | $10.67 | $12.87 | 3,300 | — | — |
| 2004-08-24 | $10.53 | $12.71 | 13,800 | — | — |
| 2004-08-23 | $10.50 | $12.67 | 20,700 | — | — |
| 2004-08-20 | $10.66 | $12.87 | 18,300 | — | — |
| 2004-08-19 | $10.56 | $12.74 | 21,600 | — | — |
| 2004-08-18 | $10.56 | $12.74 | 15,000 | — | — |
| 2004-08-17 | $10.58 | $12.77 | 4,200 | — | — |
| 2004-08-16 | $10.50 | $12.67 | 45,600 | — | — |
| 2004-08-13 | $10.27 | $12.39 | 20,100 | — | — |
| 2004-08-12 | $10.40 | $12.55 | 4,800 | — | — |
| 2004-08-11 | $10.45 | $12.61 | 36,900 | — | — |
| 2004-08-10 | $10.43 | $12.59 | 60,000 | — | — |
| 2004-08-09 | $10.33 | $12.47 | 9,900 | — | — |
| 2004-08-06 | $10.37 | $12.51 | 15,300 | — | — |
| 2004-08-05 | $10.40 | $12.55 | 13,800 | — | — |
| 2004-08-04 | $10.41 | $12.56 | 93,900 | — | — |
| 2004-08-03 | $10.33 | $12.47 | 26,100 | — | — |
| 2004-08-02 | $10.41 | $12.56 | 26,700 | — | — |
| 2004-07-30 | $10.43 | $12.58 | 14,400 | — | — |
| 2004-07-29 | $10.47 | $12.63 | 10,500 | — | — |
| 2004-07-28 | $10.38 | $12.53 | 60,000 | — | — |
| 2004-07-27 | $10.43 | $12.58 | 25,500 | — | — |
| 2004-07-26 | $10.44 | $12.60 | 25,500 | — | — |
| 2004-07-23 | $10.39 | $12.53 | 21,600 | — | — |
| 2004-07-22 | $10.48 | $12.65 | 43,200 | — | — |
| 2004-07-21 | $10.46 | $12.62 | 24,900 | — | — |
| 2004-07-20 | $10.54 | $12.72 | 10,500 | — | — |
| 2004-07-19 | $10.42 | $12.57 | 5,400 | — | — |
| 2004-07-16 | $10.42 | $12.57 | 11,400 | — | — |
| 2004-07-15 | $10.47 | $12.63 | 8,100 | — | — |
| 2004-07-14 | $10.42 | $12.57 | 38,100 | — | — |
| 2004-07-13 | $10.85 | $13.09 | 1,200 | — | — |
| 2004-07-12 | $10.71 | $12.92 | 14,700 | — | — |
| 2004-07-09 | $10.74 | $12.96 | 3,900 | — | — |
| 2004-07-08 | $10.67 | $12.87 | 18,000 | — | — |
| 2004-07-07 | $10.93 | $13.18 | 10,200 | — | — |
| 2004-07-06 | $11.06 | $13.26 | 6,600 | — | — |
| 2004-07-02 | $11.08 | $13.28 | 5,700 | — | — |
| 2004-07-01 | $10.90 | $13.06 | 5,100 | — | — |
| 2004-06-30 | $11.17 | $13.39 | 11,100 | — | — |
| 2004-06-29 | $11.12 | $13.33 | 17,100 | — | — |
| 2004-06-28 | $11.03 | $13.23 | 38,100 | — | — |
| 2004-06-25 | $11.33 | $13.59 | 42,900 | — | — |
| 2004-06-24 | $11.16 | $13.38 | 7,500 | — | — |
| 2004-06-23 | $11.15 | $13.37 | 27,900 | — | — |
| 2004-06-22 | $11.01 | $13.20 | 12,900 | — | — |
| 2004-06-21 | $11.32 | $13.57 | 30,000 | — | — |
| 2004-06-18 | $11.04 | $13.24 | 43,200 | — | — |
| 2004-06-17 | $10.98 | $13.16 | 3,600 | — | — |
| 2004-06-16 | $11.24 | $13.48 | 5,700 | — | — |
| 2004-06-15 | $11.04 | $13.24 | 17,400 | — | — |
| 2004-06-14 | $11.10 | $13.31 | 22,800 | — | — |
| 2004-06-10 | $11.11 | $13.32 | 23,400 | — | — |
| 2004-06-09 | $11.16 | $13.38 | 3,600 | — | — |
| 2004-06-08 | $11.20 | $13.43 | 13,200 | — | — |
| 2004-06-07 | $11.08 | $13.28 | 120,300 | — | — |
| 2004-06-04 | $11.01 | $13.20 | 5,100 | — | — |
| 2004-06-03 | $10.88 | $13.04 | 44,400 | — | — |
| 2004-06-02 | $11.13 | $13.35 | 3,000 | — | — |
| 2004-06-01 | $11.07 | $13.27 | 12,000 | — | — |
| 2004-05-28 | $11.00 | $13.18 | 3,900 | — | — |
| 2004-05-27 | $10.76 | $12.90 | 6,900 | — | — |
| 2004-05-26 | $10.92 | $13.09 | 3,600 | — | — |
| 2004-05-25 | $10.84 | $13.00 | 12,000 | — | — |
| 2004-05-24 | $10.15 | $12.17 | 3,900 | — | — |
| 2004-05-21 | $10.00 | $11.99 | 36,900 | — | — |
| 2004-05-20 | $9.97 | $11.95 | 18,600 | — | — |
| 2004-05-19 | $10.09 | $12.09 | 16,500 | — | — |
| 2004-05-18 | $10.33 | $12.39 | 7,800 | — | — |
| 2004-05-17 | $10.20 | $12.23 | 21,300 | — | — |
| 2004-05-14 | $10.12 | $12.13 | 4,800 | — | — |
| 2004-05-13 | $10.51 | $12.60 | 6,600 | — | — |
| 2004-05-12 | $10.35 | $12.41 | 24,600 | — | — |
| 2004-05-11 | $10.25 | $12.28 | 16,800 | — | — |
| 2004-05-10 | $9.47 | $11.35 | 12,000 | — | — |
| 2004-05-07 | $9.80 | $11.75 | 61,500 | — | — |
| 2004-05-06 | $9.88 | $11.84 | 47,100 | — | — |
| 2004-05-05 | $10.17 | $12.19 | 3,000 | — | — |
| 2004-05-04 | $10.17 | $12.19 | 13,800 | — | — |
| 2004-05-03 | $10.01 | $12.00 | 6,900 | — | — |
| 2004-04-30 | $10.15 | $12.17 | 35,700 | — | — |
| 2004-04-29 | $10.50 | $12.59 | 2,400 | — | — |
| 2004-04-28 | $10.64 | $12.76 | 11,700 | — | — |
| 2004-04-27 | $11.09 | $13.30 | 19,500 | — | — |
| 2004-04-26 | $11.09 | $13.30 | 13,500 | — | — |
| 2004-04-23 | $10.62 | $12.73 | 4,800 | — | — |
| 2004-04-22 | $10.91 | $13.08 | 7,800 | — | — |
| 2004-04-21 | $10.60 | $12.71 | 9,000 | — | — |
| 2004-04-20 | $10.47 | $12.55 | 8,100 | — | — |
| 2004-04-19 | $10.71 | $12.84 | 5,700 | — | — |
| 2004-04-16 | $11.01 | $13.20 | 12,600 | — | — |
| 2004-04-15 | $11.07 | $13.27 | 9,300 | — | — |
| 2004-04-14 | $11.07 | $13.27 | 11,400 | — | — |
| 2004-04-13 | $11.33 | $13.58 | 15,000 | — | — |
| 2004-04-12 | $11.31 | $13.56 | 3,000 | — | — |
| 2004-04-08 | $11.29 | $13.53 | 25,500 | — | — |
| 2004-04-07 | $11.14 | $13.36 | 3,600 | — | — |
| 2004-04-06 | $11.12 | $13.34 | 17,700 | — | — |
| 2004-04-05 | $11.26 | $13.42 | 8,700 | — | — |
| 2004-04-02 | $11.28 | $13.44 | 28,800 | — | — |
| 2004-04-01 | $11.27 | $13.42 | 4,200 | — | — |
| 2004-03-31 | $11.21 | $13.35 | 6,900 | — | — |
| 2004-03-30 | $11.25 | $13.40 | 37,200 | — | — |
| 2004-03-29 | $11.14 | $13.28 | 9,000 | — | — |
| 2004-03-26 | $10.96 | $13.06 | 7,800 | — | — |
| 2004-03-25 | $10.97 | $13.07 | 8,700 | — | — |
| 2004-03-24 | $10.62 | $12.65 | 29,700 | — | — |
| 2004-03-23 | $10.67 | $12.71 | 20,100 | — | — |
| 2004-03-22 | $10.49 | $12.50 | 27,000 | — | — |
| 2004-03-19 | $10.93 | $13.02 | 16,800 | — | — |
| 2004-03-18 | $11.08 | $13.20 | 9,300 | — | — |
| 2004-03-17 | $11.25 | $13.40 | 21,900 | — | — |
| 2004-03-16 | $11.08 | $13.20 | 10,800 | — | — |
| 2004-03-15 | $11.15 | $13.28 | 14,700 | — | — |
| 2004-03-12 | $11.56 | $13.77 | 6,600 | — | — |
| 2004-03-11 | $11.07 | $13.19 | 5,100 | — | — |
| 2004-03-10 | $11.17 | $13.31 | 6,300 | — | — |
| 2004-03-09 | $11.50 | $13.71 | 8,100 | — | — |
| 2004-03-08 | $11.70 | $13.94 | 3,300 | — | — |
| 2004-03-05 | $11.72 | $13.96 | 8,700 | — | — |
| 2004-03-04 | $11.70 | $13.94 | 3,600 | — | — |
| 2004-03-03 | $11.75 | $14.00 | 5,700 | — | — |
| 2004-03-02 | $11.73 | $13.98 | 4,800 | — | — |
| 2004-03-01 | $11.75 | $14.00 | 3,300 | — | — |
| 2004-02-27 | $11.62 | $13.84 | 6,600 | — | — |
| 2004-02-26 | $11.90 | $14.18 | 6,600 | — | — |
| 2004-02-25 | $11.87 | $14.14 | 10,200 | — | — |
| 2004-02-24 | $11.93 | $14.22 | 13,800 | — | — |
| 2004-02-23 | $11.48 | $13.68 | 16,800 | — | — |
| 2004-02-20 | $11.37 | $13.54 | 14,700 | — | — |
| 2004-02-19 | $11.02 | $13.13 | 5,700 | — | — |
| 2004-02-18 | $11.23 | $13.38 | 7,800 | — | — |
| 2004-02-17 | $11.32 | $13.49 | 18,000 | — | — |
| 2004-02-13 | $11.33 | $13.50 | 9,900 | — | — |
| 2004-02-12 | $11.67 | $13.90 | 6,600 | — | — |
| 2004-02-11 | $11.53 | $13.74 | 22,800 | — | — |
| 2004-02-10 | $11.82 | $14.09 | 6,000 | — | — |
| 2004-02-09 | $11.64 | $13.86 | 6,600 | — | — |
| 2004-02-06 | $11.82 | $14.09 | 13,800 | — | — |
| 2004-02-05 | $11.24 | $13.39 | 1,800 | — | — |
| 2004-02-04 | $11.31 | $13.47 | 17,100 | — | — |
| 2004-02-03 | $11.50 | $13.70 | 6,300 | — | — |
| 2004-02-02 | $11.58 | $13.79 | 4,200 | — | — |
| 2004-01-30 | $11.67 | $13.91 | 22,200 | — | — |
| 2004-01-29 | $11.70 | $13.94 | 7,500 | — | — |
| 2004-01-28 | $12.00 | $14.29 | 18,300 | — | — |
| 2004-01-27 | $12.29 | $14.65 | 24,300 | — | — |
| 2004-01-26 | $12.66 | $15.09 | 39,300 | — | — |
| 2004-01-23 | $12.16 | $14.48 | 27,900 | — | — |
| 2004-01-22 | $11.71 | $13.95 | 7,200 | — | — |
| 2004-01-21 | $12.00 | $14.30 | 3,300 | — | — |
| 2004-01-20 | $12.17 | $14.50 | 27,000 | — | — |
| 2004-01-16 | $12.37 | $14.74 | 33,600 | — | — |
| 2004-01-15 | $12.00 | $14.30 | 5,700 | — | — |
| 2004-01-14 | $12.00 | $14.30 | 4,200 | — | — |
| 2004-01-13 | $12.00 | $14.30 | 4,200 | — | — |
| 2004-01-12 | $11.82 | $14.08 | 13,200 | — | — |
| 2004-01-09 | $12.00 | $14.30 | 30,300 | — | — |
| 2004-01-08 | $12.26 | $14.61 | 7,500 | — | — |
| 2004-01-07 | $12.26 | $14.61 | 6,000 | — | — |
| 2004-01-06 | $12.17 | $14.43 | 4,200 | — | — |
| 2004-01-05 | $12.24 | $14.51 | 6,600 | — | — |
| 2004-01-02 | $12.10 | $14.35 | 9,600 | — | — |