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
- 1984-02-29 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 | $12.78 | $13.57 | 200 | — | — |
| 2004-12-30 | $13.00 | $13.80 | 200 | — | — |
| 2004-12-29 | $12.65 | $13.43 | 1,000 | — | — |
| 2004-12-28 | $12.50 | $13.27 | 2,300 | — | — |
| 2004-12-27 | $12.19 | $12.94 | 11,800 | — | — |
| 2004-12-23 | $11.80 | $12.53 | 1,000 | — | — |
| 2004-12-22 | $11.89 | $12.62 | 4,400 | — | — |
| 2004-12-21 | $11.90 | $12.63 | 3,300 | — | — |
| 2004-12-20 | $11.64 | $12.36 | 1,700 | — | — |
| 2004-12-17 | $11.50 | $12.21 | 0 | — | — |
| 2004-12-16 | $11.50 | $12.21 | 8,900 | — | — |
| 2004-12-15 | $11.61 | $12.33 | 900 | — | — |
| 2004-12-14 | $11.01 | $11.69 | 0 | — | — |
| 2004-12-13 | $11.01 | $11.69 | 900 | — | — |
| 2004-12-10 | $11.05 | $11.73 | 1,600 | — | — |
| 2004-12-09 | $11.55 | $12.26 | 0 | — | — |
| 2004-12-08 | $11.55 | $12.26 | 0 | — | — |
| 2004-12-07 | $11.55 | $12.26 | 0 | — | — |
| 2004-12-06 | $11.55 | $12.26 | 0 | — | — |
| 2004-12-03 | $11.55 | $12.26 | 200 | — | — |
| 2004-12-02 | $11.55 | $12.26 | 100 | — | — |
| 2004-12-01 | $11.75 | $12.47 | 300 | — | — |
| 2004-11-30 | $11.75 | $12.47 | 1,500 | — | — |
| 2004-11-29 | $11.67 | $12.39 | 0 | — | — |
| 2004-11-26 | $11.93 | $12.39 | 2,100 | — | — |
| 2004-11-24 | $12.00 | $12.46 | 0 | — | — |
| 2004-11-23 | $12.00 | $12.46 | 0 | — | — |
| 2004-11-22 | $12.00 | $12.46 | 1,300 | — | — |
| 2004-11-19 | $12.01 | $12.47 | 1,400 | — | — |
| 2004-11-18 | $12.57 | $13.05 | 1,000 | — | — |
| 2004-11-17 | $12.60 | $13.09 | 1,000 | — | — |
| 2004-11-16 | $12.60 | $13.09 | 0 | — | — |
| 2004-11-15 | $12.60 | $13.09 | 500 | — | — |
| 2004-11-12 | $12.75 | $13.24 | 1,600 | — | — |
| 2004-11-11 | $13.25 | $13.76 | 2,700 | — | — |
| 2004-11-10 | $13.55 | $14.07 | 10,200 | — | — |
| 2004-11-09 | $13.50 | $14.02 | 900 | — | — |
| 2004-11-08 | $13.07 | $13.57 | 800 | — | — |
| 2004-11-05 | $13.48 | $14.00 | 0 | — | — |
| 2004-11-04 | $13.48 | $14.00 | 8,400 | — | — |
| 2004-11-03 | $12.95 | $13.45 | 5,000 | — | — |
| 2004-11-02 | $12.00 | $12.46 | 20,600 | — | — |
| 2004-11-01 | $11.85 | $12.31 | 1,100 | — | — |
| 2004-10-29 | $12.17 | $12.64 | 17,400 | — | — |
| 2004-10-28 | $11.70 | $12.15 | 600 | — | — |
| 2004-10-27 | $11.65 | $12.10 | 1,200 | — | — |
| 2004-10-26 | $11.65 | $12.10 | 3,600 | — | — |
| 2004-10-25 | $12.35 | $12.83 | 500 | — | — |
| 2004-10-22 | $12.39 | $12.87 | 4,000 | — | — |
| 2004-10-21 | $12.91 | $13.41 | 500 | — | — |
| 2004-10-20 | $13.50 | $14.02 | 3,200 | — | — |
| 2004-10-19 | $14.50 | $15.06 | 2,500 | — | — |
| 2004-10-18 | $14.50 | $15.06 | 27,900 | — | — |
| 2004-10-15 | $13.90 | $14.44 | 13,400 | — | — |
| 2004-10-14 | $13.50 | $14.02 | 6,500 | — | — |
| 2004-10-13 | $13.05 | $13.55 | 2,700 | — | — |
| 2004-10-12 | $13.15 | $13.66 | 13,500 | — | — |
| 2004-10-11 | $12.56 | $13.04 | 200 | — | — |
| 2004-10-08 | $12.76 | $13.25 | 0 | — | — |
| 2004-10-07 | $12.76 | $13.25 | 5,200 | — | — |
| 2004-10-06 | $13.00 | $13.50 | 18,400 | — | — |
| 2004-10-05 | $11.94 | $12.40 | 3,500 | — | — |
| 2004-10-04 | $11.99 | $12.45 | 1,100 | — | — |
| 2004-10-01 | $11.95 | $12.41 | 100 | — | — |
| 2004-09-30 | $11.77 | $12.22 | 0 | — | — |
| 2004-09-29 | $11.77 | $12.22 | 4,800 | — | — |
| 2004-09-28 | $11.82 | $12.28 | 17,700 | — | — |
| 2004-09-27 | $11.86 | $12.32 | 4,400 | — | — |
| 2004-09-24 | $11.63 | $12.08 | 11,400 | — | — |
| 2004-09-23 | $12.50 | $12.98 | 23,500 | — | — |
| 2004-09-22 | $11.98 | $12.44 | 15,000 | — | — |
| 2004-09-21 | $11.96 | $12.42 | 9,400 | — | — |
| 2004-09-20 | $11.50 | $11.94 | 18,900 | — | — |
| 2004-09-17 | $11.05 | $11.48 | 1,700 | — | — |
| 2004-09-16 | $11.03 | $11.45 | 4,000 | — | — |
| 2004-09-15 | $10.93 | $11.35 | 3,200 | — | — |
| 2004-09-14 | $11.03 | $11.45 | 3,600 | — | — |
| 2004-09-13 | $10.90 | $11.32 | 0 | — | — |
| 2004-09-10 | $10.90 | $11.32 | 2,400 | — | — |
| 2004-09-09 | $11.10 | $11.53 | 900 | — | — |
| 2004-09-08 | $11.05 | $11.48 | 3,100 | — | — |
| 2004-09-07 | $10.91 | $11.33 | 10,500 | — | — |
| 2004-09-03 | $11.06 | $11.49 | 6,500 | — | — |
| 2004-09-02 | $10.74 | $11.15 | 400 | — | — |
| 2004-09-01 | $10.72 | $11.13 | 5,000 | — | — |
| 2004-08-31 | $10.70 | $11.11 | 1,700 | — | — |
| 2004-08-30 | $10.68 | $11.09 | 1,200 | — | — |
| 2004-08-27 | $10.50 | $10.85 | 2,700 | — | — |
| 2004-08-26 | $10.50 | $10.85 | 200 | — | — |
| 2004-08-25 | $10.52 | $10.87 | 3,100 | — | — |
| 2004-08-24 | $10.57 | $10.92 | 1,500 | — | — |
| 2004-08-23 | $10.30 | $10.65 | 5,200 | — | — |
| 2004-08-20 | $10.10 | $10.44 | 0 | — | — |
| 2004-08-19 | $10.10 | $10.44 | 0 | — | — |
| 2004-08-18 | $10.10 | $10.44 | 200 | — | — |
| 2004-08-17 | $10.16 | $10.50 | 3,100 | — | — |
| 2004-08-16 | $10.05 | $10.39 | 1,800 | — | — |
| 2004-08-13 | $10.15 | $10.49 | 800 | — | — |
| 2004-08-12 | $9.99 | $10.33 | 5,500 | — | — |
| 2004-08-11 | $10.00 | $10.34 | 3,100 | — | — |
| 2004-08-10 | $9.89 | $10.22 | 1,700 | — | — |
| 2004-08-09 | $9.85 | $10.18 | 3,000 | — | — |
| 2004-08-06 | $10.00 | $10.34 | 1,800 | — | — |
| 2004-08-05 | $10.21 | $10.55 | 2,300 | — | — |
| 2004-08-04 | $10.05 | $10.39 | 2,100 | — | — |
| 2004-08-03 | $9.91 | $10.24 | 900 | — | — |
| 2004-08-02 | $9.82 | $10.15 | 4,700 | — | — |
| 2004-07-30 | $9.92 | $10.25 | 0 | — | — |
| 2004-07-29 | $9.92 | $10.25 | 100 | — | — |
| 2004-07-28 | $9.93 | $10.26 | 500 | — | — |
| 2004-07-27 | $9.89 | $10.22 | 700 | — | — |
| 2004-07-26 | $9.76 | $10.09 | 9,400 | — | — |
| 2004-07-23 | $10.00 | $10.34 | 5,300 | — | — |
| 2004-07-22 | $10.00 | $10.34 | 3,700 | — | — |
| 2004-07-21 | $9.89 | $10.22 | 2,000 | — | — |
| 2004-07-20 | $9.72 | $10.05 | 900 | — | — |
| 2004-07-19 | $10.00 | $10.34 | 5,400 | — | — |
| 2004-07-16 | $10.00 | $10.34 | 10,600 | — | — |
| 2004-07-15 | $10.01 | $10.35 | 5,000 | — | — |
| 2004-07-14 | $10.00 | $10.34 | 400 | — | — |
| 2004-07-13 | $10.07 | $10.41 | 2,200 | — | — |
| 2004-07-12 | $10.00 | $10.34 | 500 | — | — |
| 2004-07-09 | $10.00 | $10.34 | 1,100 | — | — |
| 2004-07-08 | $10.02 | $10.36 | 200 | — | — |
| 2004-07-07 | $9.94 | $10.27 | 0 | — | — |
| 2004-07-06 | $9.94 | $10.27 | 400 | — | — |
| 2004-07-02 | $10.00 | $10.34 | 4,600 | — | — |
| 2004-07-01 | $9.81 | $10.14 | 200 | — | — |
| 2004-06-30 | $9.86 | $10.19 | 400 | — | — |
| 2004-06-29 | $9.81 | $10.14 | 800 | — | — |
| 2004-06-28 | $9.76 | $10.09 | 0 | — | — |
| 2004-06-25 | $9.76 | $10.09 | 800 | — | — |
| 2004-06-24 | $9.90 | $10.23 | 0 | — | — |
| 2004-06-23 | $9.90 | $10.23 | 6,300 | — | — |
| 2004-06-22 | $10.00 | $10.34 | 1,700 | — | — |
| 2004-06-21 | $9.78 | $10.11 | 0 | — | — |
| 2004-06-18 | $9.78 | $10.11 | 2,600 | — | — |
| 2004-06-17 | $9.89 | $10.22 | 200 | — | — |
| 2004-06-16 | $10.00 | $10.34 | 5,500 | — | — |
| 2004-06-15 | $9.76 | $10.09 | 2,100 | — | — |
| 2004-06-14 | $9.66 | $9.98 | 100 | — | — |
| 2004-06-10 | $9.60 | $9.92 | 3,200 | — | — |
| 2004-06-09 | $9.53 | $9.85 | 600 | — | — |
| 2004-06-08 | $10.00 | $10.34 | 0 | — | — |
| 2004-06-07 | $10.00 | $10.34 | 4,900 | — | — |
| 2004-06-04 | $9.67 | $9.99 | 500 | — | — |
| 2004-06-03 | $9.71 | $10.04 | 800 | — | — |
| 2004-06-02 | $10.05 | $10.39 | 600 | — | — |
| 2004-06-01 | $9.77 | $10.10 | 0 | — | — |
| 2004-05-28 | $9.77 | $10.10 | 0 | — | — |
| 2004-05-27 | $9.77 | $10.10 | 1,000 | — | — |
| 2004-05-26 | $9.90 | $10.18 | 0 | — | — |
| 2004-05-25 | $9.90 | $10.18 | 0 | — | — |
| 2004-05-24 | $9.90 | $10.18 | 3,000 | — | — |
| 2004-05-21 | $9.74 | $10.02 | 0 | — | — |
| 2004-05-20 | $9.74 | $10.02 | 4,700 | — | — |
| 2004-05-19 | $9.85 | $10.13 | 5,000 | — | — |
| 2004-05-18 | $9.79 | $10.07 | 700 | — | — |
| 2004-05-17 | $9.84 | $10.12 | 1,800 | — | — |
| 2004-05-14 | $9.75 | $10.03 | 0 | — | — |
| 2004-05-13 | $9.75 | $10.03 | 0 | — | — |
| 2004-05-12 | $9.75 | $10.03 | 5,000 | — | — |
| 2004-05-11 | $9.75 | $10.03 | 0 | — | — |
| 2004-05-10 | $9.75 | $10.03 | 1,500 | — | — |
| 2004-05-07 | $9.76 | $10.04 | 200 | — | — |
| 2004-05-06 | $9.75 | $10.03 | 0 | — | — |
| 2004-05-05 | $9.75 | $10.03 | 200 | — | — |
| 2004-05-04 | $9.75 | $10.03 | 2,500 | — | — |
| 2004-05-03 | $9.79 | $10.07 | 200 | — | — |
| 2004-04-30 | $9.75 | $10.03 | 0 | — | — |
| 2004-04-29 | $9.75 | $10.03 | 800 | — | — |
| 2004-04-28 | $9.90 | $10.18 | 5,500 | — | — |
| 2004-04-27 | $9.92 | $10.20 | 1,800 | — | — |
| 2004-04-26 | $9.75 | $10.03 | 1,100 | — | — |
| 2004-04-23 | $9.80 | $10.08 | 3,300 | — | — |
| 2004-04-22 | $9.80 | $10.08 | 7,100 | — | — |
| 2004-04-21 | $9.90 | $10.18 | 6,200 | — | — |
| 2004-04-20 | $9.61 | $9.88 | 4,800 | — | — |
| 2004-04-19 | $9.79 | $10.07 | 7,000 | — | — |
| 2004-04-16 | $9.75 | $10.03 | 9,600 | — | — |
| 2004-04-15 | $9.65 | $9.92 | 0 | — | — |
| 2004-04-14 | $9.65 | $9.92 | 1,500 | — | — |
| 2004-04-13 | $9.68 | $9.95 | 2,700 | — | — |
| 2004-04-12 | $9.82 | $10.10 | 5,000 | — | — |
| 2004-04-08 | $10.18 | $10.47 | 2,700 | — | — |
| 2004-04-07 | $10.18 | $10.47 | 3,400 | — | — |
| 2004-04-06 | $10.20 | $10.49 | 10,100 | — | — |
| 2004-04-05 | $10.18 | $10.47 | 9,000 | — | — |
| 2004-04-02 | $9.61 | $9.88 | 1,200 | — | — |
| 2004-04-01 | $9.60 | $9.87 | 3,000 | — | — |
| 2004-03-31 | $9.55 | $9.82 | 1,000 | — | — |
| 2004-03-30 | $9.82 | $10.10 | 10,700 | — | — |
| 2004-03-29 | $9.98 | $10.26 | 900 | — | — |
| 2004-03-26 | $9.05 | $9.31 | 3,200 | — | — |
| 2004-03-25 | $8.92 | $9.17 | 0 | — | — |
| 2004-03-24 | $8.92 | $9.17 | 0 | — | — |
| 2004-03-23 | $8.92 | $9.17 | 1,200 | — | — |
| 2004-03-22 | $9.00 | $9.26 | 3,900 | — | — |
| 2004-03-19 | $8.84 | $9.09 | 8,800 | — | — |
| 2004-03-18 | $8.98 | $9.23 | 1,800 | — | — |
| 2004-03-17 | $8.97 | $9.22 | 15,200 | — | — |
| 2004-03-16 | $8.55 | $8.79 | 2,700 | — | — |
| 2004-03-15 | $8.68 | $8.93 | 18,100 | — | — |
| 2004-03-12 | $8.67 | $8.92 | 2,100 | — | — |
| 2004-03-11 | $8.92 | $9.17 | 0 | — | — |
| 2004-03-10 | $8.92 | $9.17 | 0 | — | — |
| 2004-03-09 | $8.92 | $9.17 | 3,400 | — | — |
| 2004-03-08 | $8.65 | $8.90 | 2,300 | — | — |
| 2004-03-05 | $8.87 | $9.12 | 4,800 | — | — |
| 2004-03-04 | $8.53 | $8.77 | 10,000 | — | — |
| 2004-03-03 | $8.87 | $9.12 | 2,500 | — | — |
| 2004-03-02 | $8.89 | $9.14 | 0 | — | — |
| 2004-03-01 | $8.89 | $9.14 | 1,200 | — | — |
| 2004-02-27 | $9.05 | $9.31 | 300 | — | — |
| 2004-02-26 | $8.99 | $9.24 | 1,100 | — | — |
| 2004-02-25 | $8.77 | $8.97 | 1,100 | — | — |
| 2004-02-24 | $8.73 | $8.93 | 500 | — | — |
| 2004-02-23 | $8.97 | $9.17 | 100 | — | — |
| 2004-02-20 | $9.11 | $9.31 | 0 | — | — |
| 2004-02-19 | $9.11 | $9.31 | 600 | — | — |
| 2004-02-18 | $9.03 | $9.23 | 2,400 | — | — |
| 2004-02-17 | $9.50 | $9.71 | 1,700 | — | — |
| 2004-02-13 | $9.50 | $9.71 | 0 | — | — |
| 2004-02-12 | $9.50 | $9.71 | 10,300 | — | — |
| 2004-02-11 | $9.65 | $9.87 | 2,300 | — | — |
| 2004-02-10 | $9.65 | $9.87 | 200 | — | — |
| 2004-02-09 | $9.66 | $9.88 | 0 | — | — |
| 2004-02-06 | $9.66 | $9.88 | 0 | — | — |
| 2004-02-05 | $9.66 | $9.88 | 1,700 | — | — |
| 2004-02-04 | $9.66 | $9.88 | 3,200 | — | — |
| 2004-02-03 | $9.70 | $9.92 | 200 | — | — |
| 2004-02-02 | $9.85 | $10.07 | 1,100 | — | — |
| 2004-01-30 | $9.69 | $9.91 | 600 | — | — |
| 2004-01-29 | $9.67 | $9.89 | 700 | — | — |
| 2004-01-28 | $9.90 | $10.12 | 400 | — | — |
| 2004-01-27 | $9.89 | $10.11 | 500 | — | — |
| 2004-01-26 | $9.89 | $10.11 | 4,200 | — | — |
| 2004-01-23 | $9.63 | $9.85 | 1,200 | — | — |
| 2004-01-22 | $9.80 | $10.02 | 500 | — | — |
| 2004-01-21 | $9.90 | $10.12 | 700 | — | — |
| 2004-01-20 | $9.80 | $10.02 | 300 | — | — |
| 2004-01-16 | $9.60 | $9.82 | 0 | — | — |
| 2004-01-15 | $9.60 | $9.82 | 600 | — | — |
| 2004-01-14 | $9.90 | $10.12 | 0 | — | — |
| 2004-01-13 | $9.90 | $10.12 | 300 | — | — |
| 2004-01-12 | $9.90 | $10.12 | 3,600 | — | — |
| 2004-01-09 | $9.42 | $9.63 | 600 | — | — |
| 2004-01-08 | $9.90 | $10.12 | 800 | — | — |
| 2004-01-07 | $9.80 | $10.02 | 3,100 | — | — |
| 2004-01-06 | $9.96 | $10.18 | 6,500 | — | — |
| 2004-01-05 | $10.07 | $10.30 | 1,200 | — | — |
| 2004-01-02 | $10.08 | $10.31 | 1,600 | — | — |