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
- 1992-08-07 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 | $11.80 | $29.81 | 255,100 | — | — |
| 2004-12-30 | $11.81 | $29.84 | 200,500 | — | — |
| 2004-12-29 | $11.55 | $29.18 | 137,400 | — | — |
| 2004-12-28 | $11.60 | $29.30 | 260,900 | — | — |
| 2004-12-27 | $11.82 | $29.86 | 208,200 | — | — |
| 2004-12-23 | $12.02 | $30.37 | 189,000 | — | — |
| 2004-12-22 | $12.04 | $30.42 | 213,800 | — | — |
| 2004-12-21 | $11.93 | $30.14 | 183,000 | — | — |
| 2004-12-20 | $11.85 | $29.94 | 211,600 | — | — |
| 2004-12-17 | $12.14 | $30.67 | 181,200 | — | — |
| 2004-12-16 | $12.20 | $30.82 | 422,600 | — | — |
| 2004-12-15 | $12.26 | $30.97 | 191,600 | — | — |
| 2004-12-14 | $12.26 | $30.97 | 244,000 | — | — |
| 2004-12-13 | $12.33 | $31.15 | 304,300 | — | — |
| 2004-12-10 | $12.10 | $30.57 | 1,050,900 | — | — |
| 2004-12-09 | $11.96 | $30.21 | 199,400 | — | — |
| 2004-12-08 | $11.70 | $29.56 | 175,100 | — | — |
| 2004-12-07 | $11.85 | $29.94 | 287,100 | — | — |
| 2004-12-06 | $12.29 | $31.05 | 88,000 | — | — |
| 2004-12-03 | $12.27 | $31.00 | 183,300 | — | — |
| 2004-12-02 | $12.03 | $30.39 | 311,200 | — | — |
| 2004-12-01 | $12.65 | $31.96 | 308,200 | — | — |
| 2004-11-30 | $12.51 | $31.60 | 188,900 | — | — |
| 2004-11-29 | $12.48 | $31.53 | 160,100 | — | — |
| 2004-11-26 | $12.30 | $31.07 | 39,400 | — | — |
| 2004-11-24 | $12.34 | $31.17 | 273,700 | — | — |
| 2004-11-23 | $12.23 | $30.90 | 250,500 | — | — |
| 2004-11-22 | $12.06 | $30.47 | 114,900 | — | — |
| 2004-11-19 | $11.91 | $30.09 | 112,900 | — | — |
| 2004-11-18 | $12.00 | $30.32 | 180,400 | — | — |
| 2004-11-17 | $12.06 | $30.47 | 423,800 | — | — |
| 2004-11-16 | $12.03 | $30.39 | 212,900 | — | — |
| 2004-11-15 | $12.10 | $30.57 | 100,500 | — | — |
| 2004-11-12 | $12.00 | $30.32 | 125,200 | — | — |
| 2004-11-11 | $11.69 | $29.53 | 237,800 | — | — |
| 2004-11-10 | $11.41 | $28.82 | 244,600 | — | — |
| 2004-11-09 | $11.42 | $28.85 | 179,300 | — | — |
| 2004-11-08 | $11.39 | $28.77 | 218,800 | — | — |
| 2004-11-05 | $11.52 | $29.10 | 370,700 | — | — |
| 2004-11-04 | $12.01 | $30.34 | 160,000 | — | — |
| 2004-11-03 | $11.65 | $29.43 | 240,800 | — | — |
| 2004-11-02 | $11.43 | $28.88 | 135,000 | — | — |
| 2004-11-01 | $11.45 | $28.93 | 105,400 | — | — |
| 2004-10-29 | $11.27 | $28.47 | 140,700 | — | — |
| 2004-10-28 | $11.30 | $28.55 | 177,400 | — | — |
| 2004-10-27 | $11.25 | $28.42 | 125,100 | — | — |
| 2004-10-26 | $11.24 | $27.92 | 317,400 | — | — |
| 2004-10-25 | $11.06 | $27.47 | 156,100 | — | — |
| 2004-10-22 | $11.06 | $27.47 | 158,000 | — | — |
| 2004-10-21 | $11.06 | $27.47 | 140,300 | — | — |
| 2004-10-20 | $10.98 | $27.27 | 94,100 | — | — |
| 2004-10-19 | $10.96 | $27.22 | 62,300 | — | — |
| 2004-10-18 | $11.15 | $27.69 | 75,800 | — | — |
| 2004-10-15 | $11.14 | $27.67 | 64,900 | — | — |
| 2004-10-14 | $10.94 | $27.17 | 71,400 | — | — |
| 2004-10-13 | $10.91 | $27.10 | 58,500 | — | — |
| 2004-10-12 | $11.05 | $27.44 | 79,200 | — | — |
| 2004-10-11 | $10.88 | $27.02 | 38,300 | — | — |
| 2004-10-08 | $10.87 | $27.00 | 213,100 | — | — |
| 2004-10-07 | $10.91 | $27.10 | 125,300 | — | — |
| 2004-10-06 | $11.13 | $27.64 | 156,000 | — | — |
| 2004-10-05 | $10.93 | $27.15 | 133,100 | — | — |
| 2004-10-04 | $11.06 | $27.47 | 207,300 | — | — |
| 2004-10-01 | $11.04 | $27.42 | 286,300 | — | — |
| 2004-09-30 | $10.76 | $26.72 | 159,700 | — | — |
| 2004-09-29 | $10.63 | $26.40 | 92,700 | — | — |
| 2004-09-28 | $10.79 | $26.80 | 113,100 | — | — |
| 2004-09-27 | $10.51 | $26.10 | 59,200 | — | — |
| 2004-09-24 | $10.63 | $26.40 | 57,500 | — | — |
| 2004-09-23 | $10.60 | $26.33 | 118,500 | — | — |
| 2004-09-22 | $10.63 | $26.40 | 112,900 | — | — |
| 2004-09-21 | $10.57 | $26.25 | 136,700 | — | — |
| 2004-09-20 | $10.60 | $26.33 | 112,700 | — | — |
| 2004-09-17 | $10.51 | $26.10 | 146,200 | — | — |
| 2004-09-16 | $10.64 | $26.43 | 57,600 | — | — |
| 2004-09-15 | $10.46 | $25.98 | 67,800 | — | — |
| 2004-09-14 | $10.43 | $25.90 | 142,100 | — | — |
| 2004-09-13 | $10.45 | $25.95 | 75,600 | — | — |
| 2004-09-10 | $10.54 | $26.18 | 58,200 | — | — |
| 2004-09-09 | $10.62 | $26.38 | 204,500 | — | — |
| 2004-09-08 | $10.48 | $26.03 | 108,800 | — | — |
| 2004-09-07 | $10.65 | $26.45 | 108,200 | — | — |
| 2004-09-03 | $10.32 | $25.63 | 95,800 | — | — |
| 2004-09-02 | $10.45 | $25.95 | 103,100 | — | — |
| 2004-09-01 | $10.20 | $25.33 | 143,900 | — | — |
| 2004-08-31 | $10.20 | $25.33 | 100,500 | — | — |
| 2004-08-30 | $10.05 | $24.96 | 66,000 | — | — |
| 2004-08-27 | $10.12 | $25.13 | 154,700 | — | — |
| 2004-08-26 | $10.02 | $24.89 | 548,600 | — | — |
| 2004-08-25 | $10.25 | $25.46 | 96,000 | — | — |
| 2004-08-24 | $10.18 | $25.28 | 86,600 | — | — |
| 2004-08-23 | $10.11 | $25.11 | 147,200 | — | — |
| 2004-08-20 | $10.07 | $25.01 | 135,900 | — | — |
| 2004-08-19 | $9.99 | $24.81 | 106,900 | — | — |
| 2004-08-18 | $10.31 | $25.61 | 256,100 | — | — |
| 2004-08-17 | $10.25 | $25.46 | 186,300 | — | — |
| 2004-08-16 | $10.12 | $25.13 | 117,700 | — | — |
| 2004-08-13 | $10.02 | $24.89 | 28,400 | — | — |
| 2004-08-12 | $10.05 | $24.96 | 131,400 | — | — |
| 2004-08-11 | $10.20 | $25.33 | 219,600 | — | — |
| 2004-08-10 | $10.15 | $25.21 | 128,500 | — | — |
| 2004-08-09 | $9.77 | $24.26 | 74,600 | — | — |
| 2004-08-06 | $9.90 | $24.59 | 207,500 | — | — |
| 2004-08-05 | $10.19 | $25.31 | 197,700 | — | — |
| 2004-08-04 | $10.25 | $25.46 | 282,100 | — | — |
| 2004-08-03 | $9.76 | $24.24 | 78,700 | — | — |
| 2004-08-02 | $9.88 | $24.54 | 217,600 | — | — |
| 2004-07-30 | $9.75 | $24.21 | 173,600 | — | — |
| 2004-07-29 | $9.72 | $24.14 | 133,800 | — | — |
| 2004-07-28 | $9.66 | $23.99 | 118,500 | — | — |
| 2004-07-27 | $9.73 | $23.72 | 176,100 | — | — |
| 2004-07-26 | $9.72 | $23.69 | 294,500 | — | — |
| 2004-07-23 | $9.90 | $24.13 | 138,900 | — | — |
| 2004-07-22 | $10.05 | $24.50 | 155,600 | — | — |
| 2004-07-21 | $10.02 | $24.42 | 158,800 | — | — |
| 2004-07-20 | $10.20 | $24.86 | 236,100 | — | — |
| 2004-07-19 | $10.21 | $24.89 | 210,400 | — | — |
| 2004-07-16 | $10.03 | $24.45 | 114,700 | — | — |
| 2004-07-15 | $10.20 | $24.86 | 147,700 | — | — |
| 2004-07-14 | $10.03 | $24.45 | 155,200 | — | — |
| 2004-07-13 | $10.09 | $24.60 | 103,400 | — | — |
| 2004-07-12 | $10.16 | $24.77 | 146,400 | — | — |
| 2004-07-09 | $10.16 | $24.77 | 161,500 | — | — |
| 2004-07-08 | $10.05 | $24.50 | 135,200 | — | — |
| 2004-07-07 | $10.24 | $24.96 | 376,800 | — | — |
| 2004-07-06 | $10.08 | $24.57 | 176,500 | — | — |
| 2004-07-02 | $10.15 | $24.74 | 198,000 | — | — |
| 2004-07-01 | $9.93 | $24.21 | 290,900 | — | — |
| 2004-06-30 | $10.04 | $24.47 | 162,700 | — | — |
| 2004-06-29 | $10.05 | $24.50 | 418,300 | — | — |
| 2004-06-28 | $10.25 | $24.99 | 412,000 | — | — |
| 2004-06-25 | $10.20 | $24.86 | 1,500,600 | — | — |
| 2004-06-24 | $9.94 | $24.23 | 243,500 | — | — |
| 2004-06-23 | $9.96 | $24.28 | 279,300 | — | — |
| 2004-06-22 | $9.90 | $24.13 | 212,100 | — | — |
| 2004-06-21 | $9.80 | $23.89 | 251,600 | — | — |
| 2004-06-18 | $9.72 | $23.69 | 257,600 | — | — |
| 2004-06-17 | $9.64 | $23.50 | 205,800 | — | — |
| 2004-06-16 | $9.60 | $23.40 | 236,200 | — | — |
| 2004-06-15 | $9.50 | $23.16 | 300,000 | — | — |
| 2004-06-14 | $9.20 | $22.43 | 317,200 | — | — |
| 2004-06-10 | $9.44 | $23.01 | 311,600 | — | — |
| 2004-06-09 | $9.30 | $22.67 | 105,400 | — | — |
| 2004-06-08 | $9.58 | $23.35 | 85,700 | — | — |
| 2004-06-07 | $9.65 | $23.52 | 205,500 | — | — |
| 2004-06-04 | $9.68 | $23.60 | 187,500 | — | — |
| 2004-06-03 | $9.61 | $23.43 | 183,800 | — | — |
| 2004-06-02 | $9.68 | $23.60 | 169,600 | — | — |
| 2004-06-01 | $9.50 | $23.16 | 135,700 | — | — |
| 2004-05-28 | $9.58 | $23.35 | 71,500 | — | — |
| 2004-05-27 | $9.53 | $23.23 | 96,200 | — | — |
| 2004-05-26 | $9.67 | $23.57 | 180,400 | — | — |
| 2004-05-25 | $9.45 | $23.04 | 285,700 | — | — |
| 2004-05-24 | $9.35 | $22.79 | 183,000 | — | — |
| 2004-05-21 | $9.34 | $22.77 | 115,800 | — | — |
| 2004-05-20 | $9.23 | $22.50 | 98,600 | — | — |
| 2004-05-19 | $9.06 | $22.08 | 104,200 | — | — |
| 2004-05-18 | $8.95 | $21.82 | 150,800 | — | — |
| 2004-05-17 | $8.82 | $21.50 | 108,400 | — | — |
| 2004-05-14 | $8.89 | $21.67 | 302,300 | — | — |
| 2004-05-13 | $8.81 | $21.48 | 127,100 | — | — |
| 2004-05-12 | $8.71 | $21.23 | 168,200 | — | — |
| 2004-05-11 | $8.95 | $21.82 | 177,400 | — | — |
| 2004-05-10 | $8.75 | $21.33 | 294,000 | — | — |
| 2004-05-07 | $9.01 | $21.96 | 313,600 | — | — |
| 2004-05-06 | $9.29 | $22.65 | 163,100 | — | — |
| 2004-05-05 | $9.25 | $22.55 | 164,000 | — | — |
| 2004-05-04 | $9.13 | $22.26 | 270,800 | — | — |
| 2004-05-03 | $9.11 | $22.21 | 291,300 | — | — |
| 2004-04-30 | $9.25 | $22.55 | 421,100 | — | — |
| 2004-04-29 | $9.34 | $22.77 | 226,500 | — | — |
| 2004-04-28 | $9.42 | $22.96 | 175,800 | — | — |
| 2004-04-27 | $9.58 | $22.91 | 475,600 | — | — |
| 2004-04-26 | $9.50 | $22.72 | 327,200 | — | — |
| 2004-04-23 | $9.40 | $22.48 | 213,900 | — | — |
| 2004-04-22 | $9.30 | $22.24 | 223,000 | — | — |
| 2004-04-21 | $9.19 | $21.98 | 215,300 | — | — |
| 2004-04-20 | $9.14 | $21.86 | 206,700 | — | — |
| 2004-04-19 | $9.66 | $23.10 | 302,000 | — | — |
| 2004-04-16 | $10.00 | $23.92 | 450,400 | — | — |
| 2004-04-15 | $9.41 | $22.51 | 413,100 | — | — |
| 2004-04-14 | $9.10 | $21.77 | 470,000 | — | — |
| 2004-04-13 | $8.99 | $21.50 | 499,600 | — | — |
| 2004-04-12 | $9.26 | $22.15 | 665,700 | — | — |
| 2004-04-08 | $9.82 | $23.49 | 325,300 | — | — |
| 2004-04-07 | $10.20 | $24.40 | 467,800 | — | — |
| 2004-04-06 | $10.15 | $24.28 | 532,300 | — | — |
| 2004-04-05 | $10.61 | $25.38 | 504,500 | — | — |
| 2004-04-02 | $11.20 | $26.79 | 509,900 | — | — |
| 2004-04-01 | $10.98 | $26.26 | 276,400 | — | — |
| 2004-03-31 | $10.87 | $26.00 | 311,800 | — | — |
| 2004-03-30 | $10.77 | $25.76 | 280,200 | — | — |
| 2004-03-29 | $10.80 | $25.83 | 230,100 | — | — |
| 2004-03-26 | $10.75 | $25.71 | 592,900 | — | — |
| 2004-03-25 | $10.65 | $25.47 | 213,900 | — | — |
| 2004-03-24 | $10.55 | $25.23 | 203,600 | — | — |
| 2004-03-23 | $10.43 | $24.95 | 211,500 | — | — |
| 2004-03-22 | $10.31 | $24.66 | 201,600 | — | — |
| 2004-03-19 | $10.45 | $24.99 | 138,600 | — | — |
| 2004-03-18 | $10.36 | $24.78 | 166,500 | — | — |
| 2004-03-17 | $10.44 | $24.97 | 347,600 | — | — |
| 2004-03-16 | $10.30 | $24.64 | 221,300 | — | — |
| 2004-03-15 | $10.25 | $24.52 | 197,700 | — | — |
| 2004-03-12 | $10.28 | $24.59 | 368,500 | — | — |
| 2004-03-11 | $10.03 | $23.99 | 325,200 | — | — |
| 2004-03-10 | $10.23 | $24.47 | 354,700 | — | — |
| 2004-03-09 | $10.30 | $24.64 | 554,800 | — | — |
| 2004-03-08 | $10.45 | $24.99 | 376,200 | — | — |
| 2004-03-05 | $10.42 | $24.92 | 541,800 | — | — |
| 2004-03-04 | $10.28 | $24.59 | 617,700 | — | — |
| 2004-03-03 | $10.35 | $24.76 | 6,637,700 | — | — |
| 2004-03-02 | $9.90 | $23.68 | 623,500 | — | — |
| 2004-03-01 | $9.85 | $23.56 | 333,100 | — | — |
| 2004-02-27 | $10.26 | $24.54 | 213,900 | — | — |
| 2004-02-26 | $10.12 | $24.21 | 122,900 | — | — |
| 2004-02-25 | $9.88 | $23.63 | 123,600 | — | — |
| 2004-02-24 | $9.90 | $23.68 | 192,600 | — | — |
| 2004-02-23 | $9.72 | $23.25 | 431,600 | — | — |
| 2004-02-20 | $10.38 | $24.83 | 97,900 | — | — |
| 2004-02-19 | $10.22 | $24.44 | 141,900 | — | — |
| 2004-02-18 | $10.38 | $24.83 | 118,600 | — | — |
| 2004-02-17 | $10.33 | $24.71 | 94,100 | — | — |
| 2004-02-13 | $10.34 | $24.73 | 127,600 | — | — |
| 2004-02-12 | $10.38 | $24.83 | 223,800 | — | — |
| 2004-02-11 | $10.50 | $25.11 | 175,000 | — | — |
| 2004-02-10 | $10.70 | $25.59 | 171,600 | — | — |
| 2004-02-09 | $10.76 | $25.74 | 78,300 | — | — |
| 2004-02-06 | $10.69 | $25.57 | 77,000 | — | — |
| 2004-02-05 | $10.26 | $24.54 | 223,500 | — | — |
| 2004-02-04 | $10.53 | $25.19 | 100,100 | — | — |
| 2004-02-03 | $10.88 | $26.02 | 160,400 | — | — |
| 2004-02-02 | $10.55 | $25.23 | 110,500 | — | — |
| 2004-01-30 | $10.39 | $24.85 | 120,100 | — | — |
| 2004-01-29 | $10.50 | $25.11 | 286,400 | — | — |
| 2004-01-28 | $10.90 | $25.66 | 164,600 | — | — |
| 2004-01-27 | $11.29 | $26.58 | 399,300 | — | — |
| 2004-01-26 | $10.94 | $25.76 | 392,600 | — | — |
| 2004-01-23 | $10.07 | $23.71 | 265,400 | — | — |
| 2004-01-22 | $10.02 | $23.59 | 141,100 | — | — |
| 2004-01-21 | $10.01 | $23.57 | 206,700 | — | — |
| 2004-01-20 | $9.97 | $23.47 | 277,300 | — | — |
| 2004-01-16 | $10.10 | $23.78 | 636,500 | — | — |
| 2004-01-15 | $9.76 | $22.98 | 163,100 | — | — |
| 2004-01-14 | $9.65 | $22.72 | 420,400 | — | — |
| 2004-01-13 | $9.43 | $22.20 | 123,600 | — | — |
| 2004-01-12 | $9.41 | $22.16 | 116,400 | — | — |
| 2004-01-09 | $9.47 | $22.30 | 143,400 | — | — |
| 2004-01-08 | $9.50 | $22.37 | 114,500 | — | — |
| 2004-01-07 | $9.57 | $22.53 | 174,700 | — | — |
| 2004-01-06 | $9.51 | $22.39 | 225,700 | — | — |
| 2004-01-05 | $9.27 | $21.83 | 179,300 | — | — |
| 2004-01-02 | $9.21 | $21.69 | 85,100 | — | — |