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
- 1985-03-12 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 | $11.45 | $13.80 | 46,700 | — | — |
| 2004-12-30 | $11.16 | $13.45 | 15,800 | — | — |
| 2004-12-29 | $11.12 | $13.40 | 9,000 | — | — |
| 2004-12-28 | $11.12 | $13.40 | 36,000 | — | — |
| 2004-12-27 | $11.27 | $13.58 | 45,100 | — | — |
| 2004-12-23 | $10.97 | $13.22 | 11,200 | — | — |
| 2004-12-22 | $11.17 | $13.46 | 37,300 | — | — |
| 2004-12-21 | $11.14 | $13.43 | 62,700 | — | — |
| 2004-12-20 | $10.84 | $13.07 | 21,700 | — | — |
| 2004-12-17 | $11.04 | $13.31 | 36,200 | — | — |
| 2004-12-16 | $10.99 | $13.25 | 51,700 | — | — |
| 2004-12-15 | $11.09 | $13.37 | 76,900 | — | — |
| 2004-12-14 | $10.80 | $13.02 | 45,600 | — | — |
| 2004-12-13 | $10.69 | $12.88 | 37,600 | — | — |
| 2004-12-10 | $10.79 | $13.00 | 42,100 | — | — |
| 2004-12-09 | $10.56 | $12.73 | 31,700 | — | — |
| 2004-12-08 | $10.54 | $12.70 | 451,700 | — | — |
| 2004-12-07 | $9.78 | $11.79 | 85,500 | — | — |
| 2004-12-06 | $9.67 | $11.65 | 116,800 | — | — |
| 2004-12-03 | $9.90 | $11.93 | 115,200 | — | — |
| 2004-12-02 | $9.94 | $11.98 | 171,700 | — | — |
| 2004-12-01 | $10.04 | $12.10 | 182,300 | — | — |
| 2004-11-30 | $9.94 | $11.98 | 120,900 | — | — |
| 2004-11-29 | $10.16 | $12.25 | 105,000 | — | — |
| 2004-11-26 | $10.11 | $12.19 | 38,300 | — | — |
| 2004-11-24 | $10.22 | $12.32 | 63,200 | — | — |
| 2004-11-23 | $10.36 | $12.49 | 69,200 | — | — |
| 2004-11-22 | $10.34 | $12.46 | 101,600 | — | — |
| 2004-11-19 | $10.50 | $12.66 | 90,000 | — | — |
| 2004-11-18 | $10.71 | $12.91 | 60,400 | — | — |
| 2004-11-17 | $10.60 | $12.78 | 158,200 | — | — |
| 2004-11-16 | $10.70 | $12.90 | 68,900 | — | — |
| 2004-11-15 | $10.97 | $13.22 | 14,500 | — | — |
| 2004-11-12 | $10.83 | $13.05 | 28,400 | — | — |
| 2004-11-11 | $10.66 | $12.85 | 180,300 | — | — |
| 2004-11-10 | $10.77 | $12.98 | 126,100 | — | — |
| 2004-11-09 | $10.95 | $13.20 | 42,200 | — | — |
| 2004-11-08 | $10.88 | $13.11 | 40,900 | — | — |
| 2004-11-05 | $10.84 | $13.07 | 76,400 | — | — |
| 2004-11-04 | $10.72 | $12.83 | 180,000 | — | — |
| 2004-11-03 | $10.75 | $12.87 | 53,400 | — | — |
| 2004-11-02 | $10.75 | $12.87 | 28,100 | — | — |
| 2004-11-01 | $10.78 | $12.91 | 43,700 | — | — |
| 2004-10-29 | $10.65 | $12.75 | 48,500 | — | — |
| 2004-10-28 | $10.04 | $12.02 | 210,900 | — | — |
| 2004-10-27 | $9.96 | $11.92 | 498,900 | — | — |
| 2004-10-26 | $9.65 | $11.55 | 75,900 | — | — |
| 2004-10-25 | $9.86 | $11.80 | 39,700 | — | — |
| 2004-10-22 | $9.60 | $11.49 | 14,100 | — | — |
| 2004-10-21 | $10.00 | $11.97 | 9,300 | — | — |
| 2004-10-20 | $9.94 | $11.90 | 6,000 | — | — |
| 2004-10-19 | $9.66 | $11.56 | 22,000 | — | — |
| 2004-10-18 | $10.00 | $11.97 | 19,200 | — | — |
| 2004-10-15 | $9.93 | $11.89 | 16,600 | — | — |
| 2004-10-14 | $9.57 | $11.46 | 63,700 | — | — |
| 2004-10-13 | $10.00 | $11.97 | 29,400 | — | — |
| 2004-10-12 | $9.99 | $11.96 | 136,100 | — | — |
| 2004-10-11 | $9.99 | $11.96 | 171,000 | — | — |
| 2004-10-08 | $9.77 | $11.70 | 41,000 | — | — |
| 2004-10-07 | $10.05 | $12.03 | 16,700 | — | — |
| 2004-10-06 | $10.39 | $12.44 | 20,500 | — | — |
| 2004-10-05 | $10.10 | $12.09 | 13,400 | — | — |
| 2004-10-04 | $10.32 | $12.35 | 16,300 | — | — |
| 2004-10-01 | $10.39 | $12.44 | 36,500 | — | — |
| 2004-09-30 | $10.44 | $12.50 | 36,300 | — | — |
| 2004-09-29 | $10.06 | $12.04 | 17,900 | — | — |
| 2004-09-28 | $9.85 | $11.79 | 11,300 | — | — |
| 2004-09-27 | $9.62 | $11.52 | 30,700 | — | — |
| 2004-09-24 | $9.73 | $11.65 | 23,700 | — | — |
| 2004-09-23 | $9.68 | $11.59 | 104,500 | — | — |
| 2004-09-22 | $9.80 | $11.73 | 24,200 | — | — |
| 2004-09-21 | $9.98 | $11.95 | 18,700 | — | — |
| 2004-09-20 | $9.98 | $11.95 | 27,300 | — | — |
| 2004-09-17 | $9.96 | $11.92 | 89,400 | — | — |
| 2004-09-16 | $9.94 | $11.90 | 46,700 | — | — |
| 2004-09-15 | $10.00 | $11.97 | 129,300 | — | — |
| 2004-09-14 | $10.10 | $12.09 | 35,000 | — | — |
| 2004-09-13 | $9.98 | $11.95 | 40,400 | — | — |
| 2004-09-10 | $10.13 | $12.13 | 12,500 | — | — |
| 2004-09-09 | $10.05 | $12.03 | 65,200 | — | — |
| 2004-09-08 | $9.49 | $11.36 | 13,700 | — | — |
| 2004-09-07 | $9.66 | $11.56 | 139,700 | — | — |
| 2004-09-03 | $9.85 | $11.79 | 9,800 | — | — |
| 2004-09-02 | $9.98 | $11.95 | 24,500 | — | — |
| 2004-09-01 | $9.83 | $11.68 | 54,500 | — | — |
| 2004-08-31 | $9.55 | $11.35 | 13,600 | — | — |
| 2004-08-30 | $9.40 | $11.17 | 18,200 | — | — |
| 2004-08-27 | $9.68 | $11.50 | 23,900 | — | — |
| 2004-08-26 | $9.22 | $10.96 | 32,800 | — | — |
| 2004-08-25 | $8.91 | $10.59 | 381,800 | — | — |
| 2004-08-24 | $8.50 | $10.10 | 96,100 | — | — |
| 2004-08-23 | $8.60 | $10.22 | 20,500 | — | — |
| 2004-08-20 | $8.99 | $10.68 | 18,500 | — | — |
| 2004-08-19 | $8.84 | $10.51 | 124,700 | — | — |
| 2004-08-18 | $9.13 | $10.85 | 33,400 | — | — |
| 2004-08-17 | $8.91 | $10.59 | 35,700 | — | — |
| 2004-08-16 | $8.89 | $10.56 | 15,900 | — | — |
| 2004-08-13 | $8.65 | $10.28 | 37,900 | — | — |
| 2004-08-12 | $8.49 | $10.09 | 40,000 | — | — |
| 2004-08-11 | $8.55 | $10.16 | 96,700 | — | — |
| 2004-08-10 | $8.60 | $10.22 | 37,800 | — | — |
| 2004-08-09 | $8.50 | $10.10 | 68,700 | — | — |
| 2004-08-06 | $8.52 | $10.13 | 153,700 | — | — |
| 2004-08-05 | $8.85 | $10.52 | 116,400 | — | — |
| 2004-08-04 | $8.95 | $10.64 | 662,500 | — | — |
| 2004-08-03 | $9.19 | $10.92 | 265,800 | — | — |
| 2004-08-02 | $10.21 | $12.13 | 43,400 | — | — |
| 2004-07-30 | $10.39 | $12.35 | 14,300 | — | — |
| 2004-07-29 | $10.64 | $12.64 | 23,100 | — | — |
| 2004-07-28 | $10.64 | $12.64 | 31,200 | — | — |
| 2004-07-27 | $10.22 | $12.15 | 44,600 | — | — |
| 2004-07-26 | $9.18 | $10.91 | 62,200 | — | — |
| 2004-07-23 | $9.53 | $11.33 | 24,900 | — | — |
| 2004-07-22 | $9.95 | $11.82 | 29,900 | — | — |
| 2004-07-21 | $9.88 | $11.74 | 45,300 | — | — |
| 2004-07-20 | $10.26 | $12.19 | 24,300 | — | — |
| 2004-07-19 | $10.03 | $11.92 | 41,100 | — | — |
| 2004-07-16 | $9.96 | $11.84 | 51,500 | — | — |
| 2004-07-15 | $10.10 | $12.00 | 19,000 | — | — |
| 2004-07-14 | $10.04 | $11.93 | 18,200 | — | — |
| 2004-07-13 | $10.00 | $11.88 | 27,000 | — | — |
| 2004-07-12 | $9.68 | $11.50 | 857,200 | — | — |
| 2004-07-09 | $9.57 | $11.37 | 13,600 | — | — |
| 2004-07-08 | $9.50 | $11.29 | 90,200 | — | — |
| 2004-07-07 | $10.12 | $12.03 | 34,900 | — | — |
| 2004-07-06 | $10.46 | $12.43 | 13,000 | — | — |
| 2004-07-02 | $10.81 | $12.85 | 37,200 | — | — |
| 2004-07-01 | $10.80 | $12.83 | 41,000 | — | — |
| 2004-06-30 | $11.50 | $13.67 | 14,500 | — | — |
| 2004-06-29 | $11.23 | $13.35 | 27,500 | — | — |
| 2004-06-28 | $11.17 | $13.27 | 20,400 | — | — |
| 2004-06-25 | $11.38 | $13.52 | 41,000 | — | — |
| 2004-06-24 | $11.60 | $13.79 | 13,400 | — | — |
| 2004-06-23 | $11.47 | $13.63 | 32,700 | — | — |
| 2004-06-22 | $11.67 | $13.87 | 16,000 | — | — |
| 2004-06-21 | $11.68 | $13.88 | 21,900 | — | — |
| 2004-06-18 | $11.45 | $13.61 | 64,600 | — | — |
| 2004-06-17 | $11.26 | $13.38 | 19,000 | — | — |
| 2004-06-16 | $11.53 | $13.70 | 45,700 | — | — |
| 2004-06-15 | $11.51 | $13.68 | 33,200 | — | — |
| 2004-06-14 | $11.11 | $13.20 | 24,700 | — | — |
| 2004-06-10 | $11.54 | $13.71 | 36,600 | — | — |
| 2004-06-09 | $11.36 | $13.50 | 19,900 | — | — |
| 2004-06-08 | $11.74 | $13.95 | 9,100 | — | — |
| 2004-06-07 | $11.77 | $13.99 | 20,400 | — | — |
| 2004-06-04 | $11.60 | $13.79 | 15,000 | — | — |
| 2004-06-03 | $11.31 | $13.44 | 35,800 | — | — |
| 2004-06-02 | $11.70 | $13.90 | 36,900 | — | — |
| 2004-06-01 | $11.70 | $13.90 | 24,500 | — | — |
| 2004-05-28 | $11.56 | $13.74 | 24,100 | — | — |
| 2004-05-27 | $11.83 | $14.06 | 31,800 | — | — |
| 2004-05-26 | $11.78 | $14.00 | 24,200 | — | — |
| 2004-05-25 | $11.86 | $14.09 | 54,200 | — | — |
| 2004-05-24 | $12.05 | $14.32 | 76,900 | — | — |
| 2004-05-21 | $11.36 | $13.50 | 73,100 | — | — |
| 2004-05-20 | $10.84 | $12.88 | 60,900 | — | — |
| 2004-05-19 | $9.85 | $11.71 | 108,600 | — | — |
| 2004-05-18 | $9.65 | $11.47 | 88,900 | — | — |
| 2004-05-17 | $9.52 | $11.31 | 63,600 | — | — |
| 2004-05-14 | $9.30 | $11.05 | 46,100 | — | — |
| 2004-05-13 | $9.30 | $11.05 | 58,700 | — | — |
| 2004-05-12 | $9.40 | $11.17 | 71,000 | — | — |
| 2004-05-11 | $9.63 | $11.44 | 65,200 | — | — |
| 2004-05-10 | $9.79 | $11.63 | 34,900 | — | — |
| 2004-05-07 | $9.90 | $11.77 | 41,600 | — | — |
| 2004-05-06 | $10.08 | $11.89 | 54,700 | — | — |
| 2004-05-05 | $10.82 | $12.77 | 29,700 | — | — |
| 2004-05-04 | $10.80 | $12.74 | 46,700 | — | — |
| 2004-05-03 | $11.05 | $13.04 | 34,700 | — | — |
| 2004-04-30 | $11.59 | $13.68 | 26,900 | — | — |
| 2004-04-29 | $11.85 | $13.98 | 35,000 | — | — |
| 2004-04-28 | $11.88 | $14.02 | 159,300 | — | — |
| 2004-04-27 | $12.11 | $14.29 | 37,800 | — | — |
| 2004-04-26 | $12.15 | $14.34 | 28,100 | — | — |
| 2004-04-23 | $12.00 | $14.16 | 23,200 | — | — |
| 2004-04-22 | $11.87 | $14.01 | 23,000 | — | — |
| 2004-04-21 | $12.10 | $14.28 | 25,600 | — | — |
| 2004-04-20 | $11.66 | $13.76 | 24,900 | — | — |
| 2004-04-19 | $12.15 | $14.34 | 38,800 | — | — |
| 2004-04-16 | $12.24 | $14.44 | 32,200 | — | — |
| 2004-04-15 | $12.35 | $14.57 | 106,600 | — | — |
| 2004-04-14 | $11.50 | $13.57 | 312,900 | — | — |
| 2004-04-13 | $12.18 | $14.37 | 28,400 | — | — |
| 2004-04-12 | $12.51 | $14.76 | 5,900 | — | — |
| 2004-04-08 | $12.28 | $14.49 | 11,800 | — | — |
| 2004-04-07 | $12.71 | $15.00 | 15,700 | — | — |
| 2004-04-06 | $12.36 | $14.58 | 21,400 | — | — |
| 2004-04-05 | $12.90 | $15.22 | 37,900 | — | — |
| 2004-04-02 | $12.89 | $15.21 | 57,900 | — | — |
| 2004-04-01 | $12.56 | $14.82 | 13,400 | — | — |
| 2004-03-31 | $12.16 | $14.35 | 53,900 | — | — |
| 2004-03-30 | $12.13 | $14.31 | 26,100 | — | — |
| 2004-03-29 | $12.30 | $14.51 | 44,900 | — | — |
| 2004-03-26 | $12.37 | $14.60 | 43,100 | — | — |
| 2004-03-25 | $12.49 | $14.74 | 53,700 | — | — |
| 2004-03-24 | $12.05 | $14.22 | 26,900 | — | — |
| 2004-03-23 | $12.38 | $14.61 | 52,600 | — | — |
| 2004-03-22 | $12.56 | $14.82 | 141,500 | — | — |
| 2004-03-19 | $12.22 | $14.42 | 68,700 | — | — |
| 2004-03-18 | $12.49 | $14.74 | 26,400 | — | — |
| 2004-03-17 | $12.13 | $14.31 | 20,700 | — | — |
| 2004-03-16 | $11.71 | $13.82 | 28,100 | — | — |
| 2004-03-15 | $11.70 | $13.80 | 19,300 | — | — |
| 2004-03-12 | $12.65 | $14.93 | 36,500 | — | — |
| 2004-03-11 | $11.86 | $13.99 | 23,300 | — | — |
| 2004-03-10 | $12.15 | $14.34 | 27,800 | — | — |
| 2004-03-09 | $12.58 | $14.84 | 28,200 | — | — |
| 2004-03-08 | $12.68 | $14.96 | 22,200 | — | — |
| 2004-03-05 | $13.00 | $15.34 | 25,200 | — | — |
| 2004-03-04 | $12.93 | $15.26 | 8,000 | — | — |
| 2004-03-03 | $12.77 | $15.07 | 28,900 | — | — |
| 2004-03-02 | $12.76 | $15.06 | 30,400 | — | — |
| 2004-03-01 | $13.23 | $15.61 | 62,100 | — | — |
| 2004-02-27 | $12.59 | $14.86 | 31,400 | — | — |
| 2004-02-26 | $12.99 | $15.33 | 37,900 | — | — |
| 2004-02-25 | $13.10 | $15.46 | 16,200 | — | — |
| 2004-02-24 | $12.80 | $15.10 | 36,600 | — | — |
| 2004-02-23 | $13.23 | $15.61 | 30,200 | — | — |
| 2004-02-20 | $13.34 | $15.74 | 34,800 | — | — |
| 2004-02-19 | $13.26 | $15.65 | 17,500 | — | — |
| 2004-02-18 | $13.29 | $15.68 | 19,900 | — | — |
| 2004-02-17 | $13.64 | $16.09 | 13,200 | — | — |
| 2004-02-13 | $13.00 | $15.34 | 18,400 | — | — |
| 2004-02-12 | $13.10 | $15.46 | 22,300 | — | — |
| 2004-02-11 | $13.70 | $16.16 | 365,800 | — | — |
| 2004-02-10 | $13.72 | $16.19 | 25,100 | — | — |
| 2004-02-09 | $13.60 | $16.05 | 30,200 | — | — |
| 2004-02-06 | $13.56 | $16.00 | 61,200 | — | — |
| 2004-02-05 | $13.56 | $16.00 | 44,300 | — | — |
| 2004-02-04 | $13.40 | $15.81 | 29,300 | — | — |
| 2004-02-03 | $13.84 | $16.33 | 50,700 | — | — |
| 2004-02-02 | $13.64 | $16.09 | 35,300 | — | — |
| 2004-01-30 | $13.74 | $16.21 | 30,700 | — | — |
| 2004-01-29 | $13.85 | $16.26 | 71,100 | — | — |
| 2004-01-28 | $13.50 | $15.85 | 64,500 | — | — |
| 2004-01-27 | $13.76 | $16.15 | 38,300 | — | — |
| 2004-01-26 | $14.00 | $16.43 | 37,200 | — | — |
| 2004-01-23 | $13.94 | $16.36 | 77,600 | — | — |
| 2004-01-22 | $14.00 | $16.43 | 667,600 | — | — |
| 2004-01-21 | $14.37 | $16.87 | 309,100 | — | — |
| 2004-01-20 | $13.39 | $15.72 | 35,000 | — | — |
| 2004-01-16 | $12.99 | $15.25 | 25,000 | — | — |
| 2004-01-15 | $13.00 | $15.26 | 26,000 | — | — |
| 2004-01-14 | $13.08 | $15.35 | 31,500 | — | — |
| 2004-01-13 | $13.35 | $15.67 | 71,000 | — | — |
| 2004-01-12 | $13.26 | $15.56 | 31,700 | — | — |
| 2004-01-09 | $13.13 | $15.41 | 16,300 | — | — |
| 2004-01-08 | $13.90 | $16.32 | 27,200 | — | — |
| 2004-01-07 | $13.50 | $15.85 | 23,900 | — | — |
| 2004-01-06 | $13.48 | $15.82 | 15,900 | — | — |
| 2004-01-05 | $13.86 | $16.27 | 36,500 | — | — |
| 2004-01-02 | $13.50 | $15.85 | 29,800 | — | — |