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
- 1995-06-22 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 | $11.00 | $11.00 | 38,200 | — | — |
| 2004-12-30 | $11.20 | $11.20 | 46,800 | — | — |
| 2004-12-29 | $11.20 | $11.20 | 29,400 | — | — |
| 2004-12-28 | $10.90 | $10.90 | 45,100 | — | — |
| 2004-12-27 | $11.06 | $11.06 | 2,900 | — | — |
| 2004-12-23 | $11.10 | $11.10 | 9,100 | — | — |
| 2004-12-22 | $11.15 | $11.15 | 14,600 | — | — |
| 2004-12-21 | $11.23 | $11.23 | 37,900 | — | — |
| 2004-12-20 | $11.65 | $11.65 | 13,100 | — | — |
| 2004-12-17 | $11.35 | $11.35 | 12,400 | — | — |
| 2004-12-16 | $11.75 | $11.75 | 24,900 | — | — |
| 2004-12-15 | $11.95 | $11.95 | 23,500 | — | — |
| 2004-12-14 | $11.62 | $11.62 | 19,700 | — | — |
| 2004-12-13 | $11.95 | $11.95 | 59,200 | — | — |
| 2004-12-10 | $11.20 | $11.20 | 115,400 | — | — |
| 2004-12-09 | $10.10 | $10.10 | 49,700 | — | — |
| 2004-12-08 | $9.15 | $9.15 | 81,400 | — | — |
| 2004-12-07 | $10.25 | $10.25 | 5,200 | — | — |
| 2004-12-06 | $10.30 | $10.30 | 15,500 | — | — |
| 2004-12-03 | $10.55 | $10.55 | 9,300 | — | — |
| 2004-12-02 | $10.35 | $10.35 | 52,200 | — | — |
| 2004-12-01 | $10.45 | $10.45 | 23,800 | — | — |
| 2004-11-30 | $10.40 | $10.40 | 6,500 | — | — |
| 2004-11-29 | $10.70 | $10.70 | 8,400 | — | — |
| 2004-11-26 | $10.85 | $10.85 | 10,200 | — | — |
| 2004-11-24 | $10.60 | $10.60 | 26,200 | — | — |
| 2004-11-23 | $10.40 | $10.40 | 31,300 | — | — |
| 2004-11-22 | $10.40 | $10.40 | 74,700 | — | — |
| 2004-11-19 | $10.95 | $10.95 | 31,900 | — | — |
| 2004-11-18 | $10.95 | $10.95 | 37,500 | — | — |
| 2004-11-17 | $10.42 | $10.42 | 49,800 | — | — |
| 2004-11-16 | $10.35 | $10.35 | 54,700 | — | — |
| 2004-11-15 | $10.75 | $10.75 | 82,400 | — | — |
| 2004-11-12 | $11.70 | $11.70 | 324,800 | — | — |
| 2004-11-11 | $11.92 | $11.92 | 43,300 | — | — |
| 2004-11-10 | $11.97 | $11.97 | 17,300 | — | — |
| 2004-11-09 | $11.92 | $11.92 | 19,100 | — | — |
| 2004-11-08 | $11.55 | $11.55 | 21,700 | — | — |
| 2004-11-05 | $11.15 | $11.15 | 34,600 | — | — |
| 2004-11-04 | $10.53 | $10.53 | 17,500 | — | — |
| 2004-11-03 | $10.50 | $10.50 | 15,200 | — | — |
| 2004-11-02 | $10.30 | $10.30 | 32,000 | — | — |
| 2004-11-01 | $10.25 | $10.25 | 6,200 | — | — |
| 2004-10-29 | $10.65 | $10.65 | 16,100 | — | — |
| 2004-10-28 | $10.60 | $10.60 | 44,700 | — | — |
| 2004-10-27 | $10.95 | $10.95 | 3,500 | — | — |
| 2004-10-26 | $10.80 | $10.80 | 21,100 | — | — |
| 2004-10-25 | $11.25 | $11.25 | 24,900 | — | — |
| 2004-10-22 | $11.44 | $11.44 | 5,200 | — | — |
| 2004-10-21 | $10.75 | $10.75 | 53,100 | — | — |
| 2004-10-20 | $10.40 | $10.40 | 56,300 | — | — |
| 2004-10-19 | $10.01 | $10.01 | 68,500 | — | — |
| 2004-10-18 | $10.95 | $10.95 | 37,700 | — | — |
| 2004-10-15 | $11.65 | $11.65 | 18,900 | — | — |
| 2004-10-14 | $11.90 | $11.90 | 8,100 | — | — |
| 2004-10-13 | $11.85 | $11.85 | 27,400 | — | — |
| 2004-10-12 | $11.95 | $11.95 | 21,400 | — | — |
| 2004-10-11 | $12.37 | $12.37 | 84,300 | — | — |
| 2004-10-08 | $12.20 | $12.20 | 63,100 | — | — |
| 2004-10-07 | $10.95 | $10.95 | 81,800 | — | — |
| 2004-10-06 | $12.00 | $12.00 | 29,900 | — | — |
| 2004-10-05 | $12.45 | $12.45 | 9,800 | — | — |
| 2004-10-04 | $12.70 | $12.70 | 10,600 | — | — |
| 2004-10-01 | $12.65 | $12.65 | 6,400 | — | — |
| 2004-09-30 | $12.55 | $12.55 | 6,800 | — | — |
| 2004-09-29 | $12.59 | $12.59 | 23,100 | — | — |
| 2004-09-28 | $12.80 | $12.80 | 25,000 | — | — |
| 2004-09-27 | $13.00 | $13.00 | 4,500 | — | — |
| 2004-09-24 | $12.65 | $12.65 | 7,600 | — | — |
| 2004-09-23 | $13.25 | $13.25 | 3,900 | — | — |
| 2004-09-22 | $13.25 | $13.25 | 25,800 | — | — |
| 2004-09-21 | $13.40 | $13.40 | 28,800 | — | — |
| 2004-09-20 | $13.38 | $13.38 | 29,100 | — | — |
| 2004-09-17 | $13.56 | $13.56 | 9,900 | — | — |
| 2004-09-16 | $13.59 | $13.59 | 2,700 | — | — |
| 2004-09-15 | $13.55 | $13.55 | 9,500 | — | — |
| 2004-09-14 | $13.90 | $13.90 | 16,600 | — | — |
| 2004-09-13 | $14.00 | $14.00 | 23,400 | — | — |
| 2004-09-10 | $13.90 | $13.90 | 18,100 | — | — |
| 2004-09-09 | $13.45 | $13.45 | 7,100 | — | — |
| 2004-09-08 | $14.05 | $14.05 | 30,200 | — | — |
| 2004-09-07 | $13.95 | $13.95 | 16,700 | — | — |
| 2004-09-03 | $14.00 | $14.00 | 19,000 | — | — |
| 2004-09-02 | $13.90 | $13.90 | 9,200 | — | — |
| 2004-09-01 | $13.95 | $13.95 | 15,900 | — | — |
| 2004-08-31 | $13.99 | $13.99 | 5,600 | — | — |
| 2004-08-30 | $13.90 | $13.90 | 10,900 | — | — |
| 2004-08-27 | $13.45 | $13.45 | 3,100 | — | — |
| 2004-08-26 | $13.50 | $13.50 | 23,400 | — | — |
| 2004-08-25 | $13.55 | $13.55 | 9,200 | — | — |
| 2004-08-24 | $13.50 | $13.50 | 14,100 | — | — |
| 2004-08-23 | $13.20 | $13.20 | 9,100 | — | — |
| 2004-08-20 | $13.50 | $13.50 | 65,900 | — | — |
| 2004-08-19 | $13.40 | $13.40 | 8,700 | — | — |
| 2004-08-18 | $13.50 | $13.50 | 19,600 | — | — |
| 2004-08-17 | $13.35 | $13.35 | 31,300 | — | — |
| 2004-08-16 | $12.30 | $12.30 | 211,700 | — | — |
| 2004-08-13 | $12.70 | $12.70 | 37,400 | — | — |
| 2004-08-12 | $13.64 | $13.64 | 17,500 | — | — |
| 2004-08-11 | $13.90 | $13.90 | 54,300 | — | — |
| 2004-08-10 | $13.75 | $13.75 | 46,800 | — | — |
| 2004-08-09 | $13.10 | $13.10 | 38,000 | — | — |
| 2004-08-06 | $11.99 | $11.99 | 117,400 | — | — |
| 2004-08-05 | $12.01 | $12.01 | 148,900 | — | — |
| 2004-08-04 | $14.90 | $14.90 | 30,600 | — | — |
| 2004-08-03 | $15.25 | $15.25 | 11,700 | — | — |
| 2004-08-02 | $15.85 | $15.85 | 21,600 | — | — |
| 2004-07-30 | $15.90 | $15.90 | 25,000 | — | — |
| 2004-07-29 | $15.72 | $15.72 | 29,300 | — | — |
| 2004-07-28 | $16.55 | $16.55 | 9,000 | — | — |
| 2004-07-27 | $16.60 | $16.60 | 10,100 | — | — |
| 2004-07-26 | $16.75 | $16.75 | 20,200 | — | — |
| 2004-07-23 | $17.40 | $17.40 | 2,300 | — | — |
| 2004-07-22 | $17.90 | $17.90 | 9,700 | — | — |
| 2004-07-21 | $18.00 | $18.00 | 15,700 | — | — |
| 2004-07-20 | $18.00 | $18.00 | 25,100 | — | — |
| 2004-07-19 | $17.70 | $17.70 | 12,600 | — | — |
| 2004-07-16 | $18.00 | $18.00 | 16,100 | — | — |
| 2004-07-15 | $18.55 | $18.55 | 9,400 | — | — |
| 2004-07-14 | $18.60 | $18.60 | 16,100 | — | — |
| 2004-07-13 | $17.60 | $17.60 | 48,600 | — | — |
| 2004-07-12 | $19.00 | $19.00 | 54,300 | — | — |
| 2004-07-09 | $17.85 | $17.85 | 17,400 | — | — |
| 2004-07-08 | $18.00 | $18.00 | 116,600 | — | — |
| 2004-07-07 | $16.55 | $16.55 | 82,200 | — | — |
| 2004-07-06 | $17.10 | $17.10 | 141,600 | — | — |
| 2004-07-02 | $14.50 | $14.50 | 13,100 | — | — |
| 2004-07-01 | $14.15 | $14.15 | 22,600 | — | — |
| 2004-06-30 | $14.65 | $14.65 | 108,600 | — | — |
| 2004-06-29 | $14.90 | $14.90 | 58,400 | — | — |
| 2004-06-28 | $15.00 | $15.00 | 89,800 | — | — |
| 2004-06-25 | $14.60 | $14.60 | 152,900 | — | — |
| 2004-06-24 | $11.40 | $11.40 | 53,000 | — | — |
| 2004-06-23 | $11.50 | $11.50 | 54,800 | — | — |
| 2004-06-22 | $11.95 | $11.95 | 97,600 | — | — |
| 2004-06-21 | $11.50 | $11.50 | 36,200 | — | — |
| 2004-06-18 | $12.00 | $12.00 | 99,800 | — | — |
| 2004-06-17 | $12.55 | $12.55 | 28,800 | — | — |
| 2004-06-16 | $12.55 | $12.55 | 53,800 | — | — |
| 2004-06-15 | $12.65 | $12.65 | 92,500 | — | — |
| 2004-06-14 | $12.00 | $12.00 | 156,700 | — | — |
| 2004-06-10 | $13.35 | $13.35 | 19,800 | — | — |
| 2004-06-09 | $13.65 | $13.65 | 18,900 | — | — |
| 2004-06-08 | $13.60 | $13.60 | 66,500 | — | — |
| 2004-06-07 | $13.75 | $13.75 | 21,500 | — | — |
| 2004-06-04 | $13.95 | $13.95 | 57,200 | — | — |
| 2004-06-03 | $14.40 | $14.40 | 38,200 | — | — |
| 2004-06-02 | $15.00 | $15.00 | 57,700 | — | — |
| 2004-06-01 | $15.15 | $15.15 | 95,300 | — | — |
| 2004-05-28 | $15.00 | $15.00 | 77,800 | — | — |
| 2004-05-27 | $14.25 | $14.25 | 41,700 | — | — |
| 2004-05-26 | $14.15 | $14.15 | 280,200 | — | — |
| 2004-05-25 | $13.60 | $13.60 | 1,146,600 | — | — |
| 2004-05-24 | $24.26 | $24.26 | 32,800 | — | — |
| 2004-05-21 | $24.35 | $24.35 | 67,700 | — | — |
| 2004-05-20 | $24.30 | $24.30 | 154,600 | — | — |
| 2004-05-19 | $24.00 | $24.00 | 271,800 | — | — |
| 2004-05-18 | $20.50 | $20.50 | 122,200 | — | — |
| 2004-05-17 | $19.00 | $19.00 | 64,300 | — | — |
| 2004-05-14 | $20.96 | $20.96 | 212,700 | — | — |
| 2004-05-13 | $19.56 | $19.56 | 132,400 | — | — |
| 2004-05-12 | $22.00 | $22.00 | 39,100 | — | — |
| 2004-05-11 | $23.00 | $23.00 | 65,500 | — | — |
| 2004-05-10 | $23.00 | $23.00 | 98,500 | — | — |
| 2004-05-07 | $24.00 | $24.00 | 59,700 | — | — |
| 2004-05-06 | $24.00 | $24.00 | 79,300 | — | — |
| 2004-05-05 | $24.75 | $24.75 | 142,400 | — | — |
| 2004-05-04 | $25.40 | $25.40 | 17,400 | — | — |
| 2004-05-03 | $25.45 | $25.45 | 29,000 | — | — |
| 2004-04-30 | $25.75 | $25.75 | 16,800 | — | — |
| 2004-04-29 | $25.75 | $25.75 | 97,600 | — | — |
| 2004-04-28 | $25.45 | $25.45 | 57,800 | — | — |
| 2004-04-27 | $25.80 | $25.80 | 72,200 | — | — |
| 2004-04-26 | $24.91 | $24.91 | 57,400 | — | — |
| 2004-04-23 | $24.85 | $24.85 | 157,800 | — | — |
| 2004-04-22 | $24.10 | $24.10 | 86,800 | — | — |
| 2004-04-21 | $22.40 | $22.40 | 49,600 | — | — |
| 2004-04-20 | $21.70 | $21.70 | 123,500 | — | — |
| 2004-04-19 | $21.40 | $21.40 | 61,400 | — | — |
| 2004-04-16 | $21.40 | $21.40 | 47,200 | — | — |
| 2004-04-15 | $21.50 | $21.50 | 81,700 | — | — |
| 2004-04-14 | $20.70 | $20.70 | 326,800 | — | — |
| 2004-04-13 | $23.75 | $23.75 | 171,000 | — | — |
| 2004-04-12 | $24.50 | $24.50 | 162,200 | — | — |
| 2004-04-08 | $24.60 | $24.60 | 237,800 | — | — |
| 2004-04-07 | $23.45 | $23.45 | 70,000 | — | — |
| 2004-04-06 | $23.50 | $23.50 | 151,200 | — | — |
| 2004-04-05 | $22.50 | $22.50 | 121,100 | — | — |
| 2004-04-02 | $22.56 | $22.56 | 209,500 | — | — |
| 2004-04-01 | $20.20 | $20.20 | 134,500 | — | — |
| 2004-03-31 | $18.27 | $18.27 | 201,500 | — | — |
| 2004-03-30 | $17.25 | $17.25 | 389,100 | — | — |
| 2004-03-29 | $21.15 | $21.15 | 91,300 | — | — |
| 2004-03-26 | $20.83 | $20.83 | 81,900 | — | — |
| 2004-03-25 | $20.50 | $20.50 | 63,900 | — | — |
| 2004-03-24 | $21.00 | $21.00 | 116,000 | — | — |
| 2004-03-23 | $20.80 | $20.80 | 122,000 | — | — |
| 2004-03-22 | $21.00 | $21.00 | 187,900 | — | — |
| 2004-03-19 | $21.10 | $21.10 | 141,500 | — | — |
| 2004-03-18 | $20.50 | $20.50 | 120,500 | — | — |
| 2004-03-17 | $19.70 | $19.70 | 176,300 | — | — |
| 2004-03-16 | $19.00 | $19.00 | 62,600 | — | — |
| 2004-03-15 | $18.80 | $18.80 | 324,300 | — | — |
| 2004-03-12 | $18.98 | $18.98 | 196,300 | — | — |
| 2004-03-11 | $18.25 | $18.25 | 600,700 | — | — |
| 2004-03-10 | $16.15 | $16.15 | 84,900 | — | — |
| 2004-03-09 | $16.00 | $16.00 | 77,500 | — | — |
| 2004-03-08 | $15.80 | $15.80 | 24,000 | — | — |
| 2004-03-05 | $15.75 | $15.75 | 18,300 | — | — |
| 2004-03-04 | $15.80 | $15.80 | 65,300 | — | — |
| 2004-03-03 | $15.70 | $15.70 | 23,400 | — | — |
| 2004-03-02 | $16.00 | $16.00 | 36,800 | — | — |
| 2004-03-01 | $16.25 | $16.25 | 87,500 | — | — |
| 2004-02-27 | $15.85 | $15.85 | 40,200 | — | — |
| 2004-02-26 | $15.50 | $15.50 | 25,400 | — | — |
| 2004-02-25 | $15.50 | $15.50 | 25,400 | — | — |
| 2004-02-24 | $15.60 | $15.60 | 45,900 | — | — |
| 2004-02-23 | $15.60 | $15.60 | 77,600 | — | — |
| 2004-02-20 | $15.70 | $15.70 | 72,000 | — | — |
| 2004-02-19 | $15.75 | $15.75 | 88,200 | — | — |
| 2004-02-18 | $15.00 | $15.00 | 46,600 | — | — |
| 2004-02-17 | $14.75 | $14.75 | 71,600 | — | — |
| 2004-02-13 | $14.14 | $14.14 | 22,300 | — | — |
| 2004-02-12 | $14.00 | $14.00 | 39,500 | — | — |
| 2004-02-11 | $13.75 | $13.75 | 11,400 | — | — |
| 2004-02-10 | $13.90 | $13.90 | 70,400 | — | — |
| 2004-02-09 | $14.15 | $14.15 | 10,900 | — | — |
| 2004-02-06 | $14.50 | $14.50 | 21,100 | — | — |
| 2004-02-05 | $14.48 | $14.48 | 30,800 | — | — |
| 2004-02-04 | $13.85 | $13.85 | 19,800 | — | — |
| 2004-02-03 | $14.60 | $14.60 | 48,000 | — | — |
| 2004-02-02 | $14.45 | $14.45 | 35,400 | — | — |
| 2004-01-30 | $14.00 | $14.00 | 42,300 | — | — |
| 2004-01-29 | $13.60 | $13.60 | 20,100 | — | — |
| 2004-01-28 | $13.80 | $13.80 | 25,200 | — | — |
| 2004-01-27 | $13.00 | $13.00 | 15,200 | — | — |
| 2004-01-26 | $13.00 | $13.00 | 55,500 | — | — |
| 2004-01-23 | $13.30 | $13.30 | 69,100 | — | — |
| 2004-01-22 | $12.83 | $12.83 | 84,900 | — | — |
| 2004-01-21 | $11.55 | $11.55 | 24,000 | — | — |
| 2004-01-20 | $11.45 | $11.45 | 38,600 | — | — |
| 2004-01-16 | $11.55 | $11.55 | 42,800 | — | — |
| 2004-01-15 | $11.60 | $11.60 | 66,700 | — | — |
| 2004-01-14 | $11.05 | $11.05 | 30,400 | — | — |
| 2004-01-13 | $11.05 | $11.05 | 117,000 | — | — |
| 2004-01-12 | $11.17 | $11.17 | 64,400 | — | — |
| 2004-01-09 | $11.20 | $11.20 | 48,100 | — | — |
| 2004-01-08 | $11.05 | $11.05 | 46,300 | — | — |
| 2004-01-07 | $11.05 | $11.05 | 38,900 | — | — |
| 2004-01-06 | $11.05 | $11.05 | 86,200 | — | — |
| 2004-01-05 | $10.80 | $10.80 | 21,700 | — | — |
| 2004-01-02 | $11.00 | $11.00 | 20,300 | — | — |