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
- 1980-10-24 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 | $13.95 | $101.77 | 28,800 | — | — |
| 2004-12-30 | $13.76 | $100.39 | 31,700 | — | — |
| 2004-12-29 | $13.87 | $101.19 | 45,200 | — | — |
| 2004-12-28 | $13.73 | $99.32 | 58,300 | — | — |
| 2004-12-27 | $13.46 | $97.36 | 168,500 | — | — |
| 2004-12-23 | $13.89 | $100.47 | 41,300 | — | — |
| 2004-12-22 | $13.90 | $100.55 | 126,100 | — | — |
| 2004-12-21 | $14.08 | $101.85 | 67,700 | — | — |
| 2004-12-20 | $13.90 | $100.55 | 113,400 | — | — |
| 2004-12-17 | $13.55 | $98.01 | 57,200 | — | — |
| 2004-12-16 | $13.29 | $96.13 | 53,400 | — | — |
| 2004-12-15 | $13.35 | $96.57 | 70,500 | — | — |
| 2004-12-14 | $12.99 | $93.96 | 68,400 | — | — |
| 2004-12-13 | $12.95 | $93.67 | 70,900 | — | — |
| 2004-12-10 | $12.63 | $91.36 | 100,400 | — | — |
| 2004-12-09 | $12.59 | $91.07 | 63,100 | — | — |
| 2004-12-08 | $12.39 | $89.62 | 329,300 | — | — |
| 2004-12-07 | $13.06 | $94.47 | 85,300 | — | — |
| 2004-12-06 | $13.37 | $96.71 | 82,900 | — | — |
| 2004-12-03 | $13.20 | $95.48 | 170,300 | — | — |
| 2004-12-02 | $13.26 | $95.92 | 289,000 | — | — |
| 2004-12-01 | $14.20 | $102.72 | 128,500 | — | — |
| 2004-11-30 | $14.91 | $107.85 | 65,700 | — | — |
| 2004-11-29 | $14.55 | $105.25 | 70,100 | — | — |
| 2004-11-26 | $14.52 | $105.03 | 32,600 | — | — |
| 2004-11-24 | $14.78 | $106.22 | 101,700 | — | — |
| 2004-11-23 | $14.86 | $106.80 | 95,900 | — | — |
| 2004-11-22 | $14.73 | $105.86 | 155,000 | — | — |
| 2004-11-19 | $14.07 | $101.12 | 126,900 | — | — |
| 2004-11-18 | $13.76 | $98.89 | 75,900 | — | — |
| 2004-11-17 | $13.63 | $97.96 | 130,500 | — | — |
| 2004-11-16 | $13.45 | $96.66 | 72,100 | — | — |
| 2004-11-15 | $13.14 | $94.44 | 102,000 | — | — |
| 2004-11-12 | $13.33 | $95.80 | 89,700 | — | — |
| 2004-11-11 | $13.11 | $94.22 | 61,100 | — | — |
| 2004-11-10 | $13.33 | $95.80 | 82,300 | — | — |
| 2004-11-09 | $13.16 | $94.58 | 105,200 | — | — |
| 2004-11-08 | $13.35 | $95.95 | 83,500 | — | — |
| 2004-11-05 | $13.30 | $95.59 | 147,400 | — | — |
| 2004-11-04 | $12.88 | $92.57 | 87,300 | — | — |
| 2004-11-03 | $13.00 | $93.43 | 127,800 | — | — |
| 2004-11-02 | $12.87 | $92.50 | 118,700 | — | — |
| 2004-11-01 | $13.00 | $93.43 | 183,400 | — | — |
| 2004-10-29 | $13.14 | $94.44 | 265,600 | — | — |
| 2004-10-28 | $12.94 | $93.00 | 350,700 | — | — |
| 2004-10-27 | $13.90 | $99.90 | 244,400 | — | — |
| 2004-10-26 | $14.96 | $106.71 | 122,100 | — | — |
| 2004-10-25 | $14.95 | $106.64 | 194,700 | — | — |
| 2004-10-22 | $14.59 | $104.07 | 133,500 | — | — |
| 2004-10-21 | $14.10 | $100.58 | 91,400 | — | — |
| 2004-10-20 | $13.80 | $98.44 | 123,200 | — | — |
| 2004-10-19 | $13.30 | $94.87 | 177,600 | — | — |
| 2004-10-18 | $12.96 | $92.45 | 147,500 | — | — |
| 2004-10-15 | $13.13 | $93.66 | 119,900 | — | — |
| 2004-10-14 | $12.40 | $88.45 | 78,400 | — | — |
| 2004-10-13 | $12.01 | $85.67 | 286,700 | — | — |
| 2004-10-12 | $12.77 | $91.09 | 124,700 | — | — |
| 2004-10-11 | $13.10 | $93.44 | 78,100 | — | — |
| 2004-10-08 | $12.87 | $91.80 | 97,400 | — | — |
| 2004-10-07 | $12.60 | $89.88 | 140,100 | — | — |
| 2004-10-06 | $12.29 | $87.67 | 91,300 | — | — |
| 2004-10-05 | $12.25 | $87.38 | 119,600 | — | — |
| 2004-10-04 | $11.85 | $84.53 | 68,700 | — | — |
| 2004-10-01 | $11.51 | $82.10 | 37,800 | — | — |
| 2004-09-30 | $11.52 | $82.17 | 53,200 | — | — |
| 2004-09-29 | $11.39 | $81.25 | 159,100 | — | — |
| 2004-09-28 | $11.71 | $83.53 | 128,900 | — | — |
| 2004-09-27 | $11.46 | $81.05 | 99,800 | — | — |
| 2004-09-24 | $11.26 | $79.64 | 103,200 | — | — |
| 2004-09-23 | $11.08 | $78.37 | 73,100 | — | — |
| 2004-09-22 | $11.06 | $78.23 | 97,900 | — | — |
| 2004-09-21 | $10.97 | $77.59 | 107,900 | — | — |
| 2004-09-20 | $10.68 | $75.54 | 90,600 | — | — |
| 2004-09-17 | $10.30 | $72.85 | 34,600 | — | — |
| 2004-09-16 | $10.22 | $72.28 | 20,200 | — | — |
| 2004-09-15 | $10.21 | $72.21 | 29,700 | — | — |
| 2004-09-14 | $10.20 | $72.14 | 31,100 | — | — |
| 2004-09-13 | $10.19 | $72.07 | 40,100 | — | — |
| 2004-09-10 | $10.12 | $71.58 | 23,100 | — | — |
| 2004-09-09 | $10.21 | $72.21 | 33,300 | — | — |
| 2004-09-08 | $10.14 | $71.72 | 49,800 | — | — |
| 2004-09-07 | $10.09 | $71.36 | 37,500 | — | — |
| 2004-09-03 | $10.30 | $72.85 | 25,800 | — | — |
| 2004-09-02 | $10.37 | $73.34 | 46,500 | — | — |
| 2004-09-01 | $9.90 | $70.02 | 67,400 | — | — |
| 2004-08-31 | $10.09 | $71.36 | 43,900 | — | — |
| 2004-08-30 | $10.20 | $72.14 | 22,000 | — | — |
| 2004-08-27 | $10.12 | $71.58 | 30,300 | — | — |
| 2004-08-26 | $10.04 | $70.49 | 58,700 | — | — |
| 2004-08-25 | $10.12 | $71.06 | 71,800 | — | — |
| 2004-08-24 | $10.00 | $70.21 | 102,100 | — | — |
| 2004-08-23 | $10.11 | $70.99 | 68,900 | — | — |
| 2004-08-20 | $10.16 | $71.34 | 90,100 | — | — |
| 2004-08-19 | $10.30 | $72.32 | 54,900 | — | — |
| 2004-08-18 | $10.48 | $73.58 | 60,100 | — | — |
| 2004-08-17 | $10.19 | $71.55 | 149,000 | — | — |
| 2004-08-16 | $10.39 | $72.95 | 52,000 | — | — |
| 2004-08-13 | $10.65 | $74.78 | 93,500 | — | — |
| 2004-08-12 | $10.70 | $75.13 | 28,900 | — | — |
| 2004-08-11 | $10.62 | $74.57 | 55,600 | — | — |
| 2004-08-10 | $10.80 | $75.83 | 98,200 | — | — |
| 2004-08-09 | $10.32 | $72.46 | 82,100 | — | — |
| 2004-08-06 | $9.98 | $70.07 | 65,200 | — | — |
| 2004-08-05 | $10.09 | $70.85 | 242,200 | — | — |
| 2004-08-04 | $10.51 | $73.79 | 174,500 | — | — |
| 2004-08-03 | $11.21 | $78.71 | 82,000 | — | — |
| 2004-08-02 | $11.11 | $78.01 | 95,200 | — | — |
| 2004-07-30 | $10.95 | $76.88 | 65,000 | — | — |
| 2004-07-29 | $10.78 | $75.69 | 54,100 | — | — |
| 2004-07-28 | $10.78 | $75.69 | 116,800 | — | — |
| 2004-07-27 | $10.81 | $75.35 | 83,200 | — | — |
| 2004-07-26 | $10.58 | $73.75 | 115,400 | — | — |
| 2004-07-23 | $10.45 | $72.84 | 65,200 | — | — |
| 2004-07-22 | $10.34 | $72.08 | 98,100 | — | — |
| 2004-07-21 | $10.60 | $73.89 | 144,100 | — | — |
| 2004-07-20 | $10.32 | $71.94 | 119,500 | — | — |
| 2004-07-19 | $10.20 | $71.10 | 149,700 | — | — |
| 2004-07-16 | $9.92 | $69.15 | 169,500 | — | — |
| 2004-07-15 | $9.53 | $66.43 | 56,500 | — | — |
| 2004-07-14 | $9.45 | $65.87 | 55,800 | — | — |
| 2004-07-13 | $9.50 | $66.22 | 52,100 | — | — |
| 2004-07-12 | $9.50 | $66.22 | 45,200 | — | — |
| 2004-07-09 | $9.47 | $66.01 | 48,100 | — | — |
| 2004-07-08 | $9.29 | $64.76 | 58,600 | — | — |
| 2004-07-07 | $9.26 | $64.55 | 43,100 | — | — |
| 2004-07-06 | $9.29 | $64.76 | 41,200 | — | — |
| 2004-07-02 | $9.15 | $63.78 | 34,100 | — | — |
| 2004-07-01 | $9.07 | $63.22 | 19,300 | — | — |
| 2004-06-30 | $9.07 | $63.22 | 40,300 | — | — |
| 2004-06-29 | $9.03 | $62.95 | 41,600 | — | — |
| 2004-06-28 | $9.10 | $63.43 | 36,400 | — | — |
| 2004-06-25 | $9.22 | $63.83 | 74,100 | — | — |
| 2004-06-24 | $9.15 | $63.35 | 46,800 | — | — |
| 2004-06-23 | $9.22 | $63.83 | 61,900 | — | — |
| 2004-06-22 | $9.16 | $63.42 | 56,600 | — | — |
| 2004-06-21 | $9.11 | $63.07 | 22,600 | — | — |
| 2004-06-18 | $9.23 | $63.90 | 41,700 | — | — |
| 2004-06-17 | $9.16 | $63.42 | 55,800 | — | — |
| 2004-06-16 | $8.94 | $61.89 | 31,100 | — | — |
| 2004-06-15 | $8.75 | $60.58 | 21,400 | — | — |
| 2004-06-14 | $8.80 | $60.92 | 22,900 | — | — |
| 2004-06-10 | $8.75 | $60.58 | 24,300 | — | — |
| 2004-06-09 | $8.61 | $59.61 | 20,700 | — | — |
| 2004-06-08 | $8.68 | $60.09 | 40,800 | — | — |
| 2004-06-07 | $8.80 | $60.92 | 26,800 | — | — |
| 2004-06-04 | $8.81 | $60.99 | 15,300 | — | — |
| 2004-06-03 | $8.97 | $62.10 | 30,000 | — | — |
| 2004-06-02 | $8.97 | $62.10 | 40,800 | — | — |
| 2004-06-01 | $8.95 | $61.96 | 43,700 | — | — |
| 2004-05-28 | $8.75 | $60.58 | 34,600 | — | — |
| 2004-05-27 | $8.70 | $60.23 | 32,200 | — | — |
| 2004-05-26 | $8.80 | $60.92 | 21,600 | — | — |
| 2004-05-25 | $8.92 | $61.28 | 54,900 | — | — |
| 2004-05-24 | $8.92 | $61.28 | 61,600 | — | — |
| 2004-05-21 | $8.79 | $60.38 | 33,400 | — | — |
| 2004-05-20 | $8.79 | $60.38 | 59,900 | — | — |
| 2004-05-19 | $8.70 | $59.76 | 55,500 | — | — |
| 2004-05-18 | $8.59 | $59.01 | 29,300 | — | — |
| 2004-05-17 | $8.40 | $57.70 | 27,000 | — | — |
| 2004-05-14 | $8.31 | $57.09 | 28,900 | — | — |
| 2004-05-13 | $8.44 | $57.98 | 27,300 | — | — |
| 2004-05-12 | $8.20 | $56.33 | 45,200 | — | — |
| 2004-05-11 | $8.00 | $54.96 | 137,500 | — | — |
| 2004-05-10 | $8.14 | $55.92 | 79,800 | — | — |
| 2004-05-07 | $8.69 | $59.70 | 30,400 | — | — |
| 2004-05-06 | $8.67 | $59.56 | 20,800 | — | — |
| 2004-05-05 | $8.65 | $59.42 | 26,500 | — | — |
| 2004-05-04 | $8.68 | $59.63 | 11,500 | — | — |
| 2004-05-03 | $8.50 | $58.39 | 42,600 | — | — |
| 2004-04-30 | $8.56 | $58.80 | 42,400 | — | — |
| 2004-04-29 | $8.79 | $60.38 | 39,200 | — | — |
| 2004-04-28 | $8.99 | $61.76 | 24,400 | — | — |
| 2004-04-27 | $9.01 | $61.49 | 27,500 | — | — |
| 2004-04-26 | $8.81 | $60.12 | 34,100 | — | — |
| 2004-04-23 | $8.98 | $61.28 | 17,900 | — | — |
| 2004-04-22 | $9.01 | $61.49 | 39,500 | — | — |
| 2004-04-21 | $8.80 | $60.06 | 44,300 | — | — |
| 2004-04-20 | $8.98 | $61.28 | 23,100 | — | — |
| 2004-04-19 | $9.00 | $61.42 | 30,700 | — | — |
| 2004-04-16 | $8.94 | $61.01 | 36,800 | — | — |
| 2004-04-15 | $8.74 | $59.65 | 106,000 | — | — |
| 2004-04-14 | $8.94 | $61.01 | 52,300 | — | — |
| 2004-04-13 | $9.00 | $61.42 | 45,000 | — | — |
| 2004-04-12 | $9.09 | $62.04 | 52,700 | — | — |
| 2004-04-08 | $8.99 | $61.35 | 40,100 | — | — |
| 2004-04-07 | $9.06 | $61.83 | 52,600 | — | — |
| 2004-04-06 | $8.95 | $61.08 | 36,400 | — | — |
| 2004-04-05 | $8.98 | $61.28 | 63,300 | — | — |
| 2004-04-02 | $9.05 | $61.76 | 46,300 | — | — |
| 2004-04-01 | $9.00 | $61.42 | 73,200 | — | — |
| 2004-03-31 | $9.03 | $61.63 | 65,600 | — | — |
| 2004-03-30 | $8.99 | $61.35 | 69,400 | — | — |
| 2004-03-29 | $8.98 | $61.28 | 41,000 | — | — |
| 2004-03-26 | $8.99 | $60.91 | 87,900 | — | — |
| 2004-03-25 | $9.02 | $61.11 | 85,300 | — | — |
| 2004-03-24 | $9.32 | $63.14 | 68,100 | — | — |
| 2004-03-23 | $9.36 | $63.42 | 86,500 | — | — |
| 2004-03-22 | $9.25 | $62.67 | 75,400 | — | — |
| 2004-03-19 | $8.97 | $60.77 | 36,300 | — | — |
| 2004-03-18 | $8.91 | $60.37 | 89,500 | — | — |
| 2004-03-17 | $8.97 | $60.77 | 84,200 | — | — |
| 2004-03-16 | $8.78 | $59.49 | 65,100 | — | — |
| 2004-03-15 | $8.72 | $59.08 | 103,900 | — | — |
| 2004-03-12 | $8.65 | $58.61 | 40,200 | — | — |
| 2004-03-11 | $8.68 | $58.81 | 29,400 | — | — |
| 2004-03-10 | $8.64 | $58.54 | 43,000 | — | — |
| 2004-03-09 | $8.60 | $58.27 | 50,700 | — | — |
| 2004-03-08 | $8.63 | $58.47 | 19,900 | — | — |
| 2004-03-05 | $8.61 | $58.33 | 41,000 | — | — |
| 2004-03-04 | $8.61 | $58.33 | 29,100 | — | — |
| 2004-03-03 | $8.65 | $58.61 | 47,300 | — | — |
| 2004-03-02 | $8.60 | $58.27 | 63,700 | — | — |
| 2004-03-01 | $8.62 | $58.40 | 105,500 | — | — |
| 2004-02-27 | $8.36 | $56.64 | 32,000 | — | — |
| 2004-02-26 | $8.47 | $57.39 | 48,000 | — | — |
| 2004-02-25 | $8.48 | $57.45 | 86,100 | — | — |
| 2004-02-24 | $8.42 | $56.61 | 97,600 | — | — |
| 2004-02-23 | $8.40 | $56.48 | 62,400 | — | — |
| 2004-02-20 | $8.39 | $56.41 | 45,900 | — | — |
| 2004-02-19 | $8.39 | $56.41 | 19,800 | — | — |
| 2004-02-18 | $8.38 | $56.34 | 54,700 | — | — |
| 2004-02-17 | $8.39 | $56.41 | 77,500 | — | — |
| 2004-02-13 | $8.25 | $55.47 | 26,300 | — | — |
| 2004-02-12 | $8.30 | $55.81 | 59,900 | — | — |
| 2004-02-11 | $8.29 | $55.74 | 35,100 | — | — |
| 2004-02-10 | $8.30 | $55.81 | 117,300 | — | — |
| 2004-02-09 | $8.06 | $54.19 | 57,800 | — | — |
| 2004-02-06 | $7.70 | $51.77 | 398,500 | — | — |
| 2004-02-05 | $7.77 | $52.24 | 79,300 | — | — |
| 2004-02-04 | $8.28 | $55.67 | 18,700 | — | — |
| 2004-02-03 | $8.28 | $55.67 | 29,500 | — | — |
| 2004-02-02 | $8.28 | $55.67 | 59,000 | — | — |
| 2004-01-30 | $8.30 | $55.81 | 57,400 | — | — |
| 2004-01-29 | $8.12 | $54.60 | 73,400 | — | — |
| 2004-01-28 | $8.40 | $56.48 | 80,200 | — | — |
| 2004-01-27 | $8.77 | $58.53 | 54,800 | — | — |
| 2004-01-26 | $8.79 | $58.66 | 79,600 | — | — |
| 2004-01-23 | $8.69 | $58.00 | 106,400 | — | — |
| 2004-01-22 | $8.64 | $57.66 | 63,500 | — | — |
| 2004-01-21 | $8.53 | $56.93 | 97,800 | — | — |
| 2004-01-20 | $8.40 | $56.06 | 67,100 | — | — |
| 2004-01-16 | $8.37 | $55.86 | 44,900 | — | — |
| 2004-01-15 | $8.39 | $55.99 | 34,700 | — | — |
| 2004-01-14 | $8.36 | $55.79 | 22,300 | — | — |
| 2004-01-13 | $8.37 | $55.86 | 22,600 | — | — |
| 2004-01-12 | $8.40 | $56.06 | 48,800 | — | — |
| 2004-01-09 | $8.39 | $55.99 | 38,500 | — | — |
| 2004-01-08 | $8.35 | $55.73 | 23,600 | — | — |
| 2004-01-07 | $8.40 | $56.06 | 59,100 | — | — |
| 2004-01-06 | $8.30 | $55.39 | 64,000 | — | — |
| 2004-01-05 | $8.32 | $55.53 | 68,000 | — | — |
| 2004-01-02 | $8.23 | $54.93 | 42,400 | — | — |