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
- 2001-07-31 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 | $16.11 | $16.11 | 37,500 | — | — |
| 2004-12-30 | $16.55 | $16.55 | 24,800 | — | — |
| 2004-12-29 | $16.51 | $16.51 | 16,800 | — | — |
| 2004-12-28 | $16.75 | $16.75 | 82,100 | — | — |
| 2004-12-27 | $16.49 | $16.49 | 55,500 | — | — |
| 2004-12-23 | $16.16 | $16.16 | 41,400 | — | — |
| 2004-12-22 | $16.16 | $16.16 | 95,400 | — | — |
| 2004-12-21 | $16.05 | $16.05 | 476,600 | — | — |
| 2004-12-20 | $16.47 | $16.47 | 91,300 | — | — |
| 2004-12-17 | $16.65 | $16.65 | 159,700 | — | — |
| 2004-12-16 | $16.50 | $16.50 | 138,600 | — | — |
| 2004-12-15 | $16.01 | $16.01 | 182,400 | — | — |
| 2004-12-14 | $15.40 | $15.40 | 294,500 | — | — |
| 2004-12-13 | $15.75 | $15.75 | 248,700 | — | — |
| 2004-12-10 | $14.14 | $14.14 | 112,700 | — | — |
| 2004-12-09 | $14.12 | $14.12 | 41,700 | — | — |
| 2004-12-08 | $14.50 | $14.50 | 61,800 | — | — |
| 2004-12-07 | $14.55 | $14.55 | 47,700 | — | — |
| 2004-12-06 | $14.77 | $14.77 | 45,800 | — | — |
| 2004-12-03 | $14.85 | $14.85 | 159,500 | — | — |
| 2004-12-02 | $14.33 | $14.33 | 116,200 | — | — |
| 2004-12-01 | $13.65 | $13.65 | 106,800 | — | — |
| 2004-11-30 | $12.87 | $12.87 | 176,300 | — | — |
| 2004-11-29 | $13.20 | $13.20 | 108,300 | — | — |
| 2004-11-26 | $13.21 | $13.21 | 25,500 | — | — |
| 2004-11-24 | $13.35 | $13.35 | 63,300 | — | — |
| 2004-11-23 | $12.97 | $12.97 | 94,800 | — | — |
| 2004-11-22 | $12.95 | $12.95 | 125,700 | — | — |
| 2004-11-19 | $13.36 | $13.36 | 73,400 | — | — |
| 2004-11-18 | $13.60 | $13.60 | 101,600 | — | — |
| 2004-11-17 | $13.44 | $13.44 | 71,300 | — | — |
| 2004-11-16 | $13.22 | $13.22 | 43,800 | — | — |
| 2004-11-15 | $13.39 | $13.39 | 75,400 | — | — |
| 2004-11-12 | $13.29 | $13.29 | 158,200 | — | — |
| 2004-11-11 | $13.69 | $13.69 | 117,300 | — | — |
| 2004-11-10 | $13.58 | $13.58 | 152,300 | — | — |
| 2004-11-09 | $13.33 | $13.33 | 143,700 | — | — |
| 2004-11-08 | $13.18 | $13.18 | 61,900 | — | — |
| 2004-11-05 | $13.20 | $13.20 | 143,800 | — | — |
| 2004-11-04 | $13.07 | $13.07 | 108,600 | — | — |
| 2004-11-03 | $13.03 | $13.03 | 189,000 | — | — |
| 2004-11-02 | $12.93 | $12.93 | 112,900 | — | — |
| 2004-11-01 | $12.89 | $12.89 | 84,100 | — | — |
| 2004-10-29 | $13.00 | $13.00 | 123,700 | — | — |
| 2004-10-28 | $13.00 | $13.00 | 87,600 | — | — |
| 2004-10-27 | $13.03 | $13.03 | 405,400 | — | — |
| 2004-10-26 | $12.20 | $12.20 | 452,700 | — | — |
| 2004-10-25 | $13.70 | $13.70 | 75,600 | — | — |
| 2004-10-22 | $13.75 | $13.75 | 99,500 | — | — |
| 2004-10-21 | $13.95 | $13.95 | 280,900 | — | — |
| 2004-10-20 | $12.95 | $12.95 | 16,000 | — | — |
| 2004-10-19 | $12.83 | $12.83 | 22,400 | — | — |
| 2004-10-18 | $12.93 | $12.93 | 28,700 | — | — |
| 2004-10-15 | $12.72 | $12.72 | 52,500 | — | — |
| 2004-10-14 | $12.57 | $12.57 | 66,000 | — | — |
| 2004-10-13 | $12.87 | $12.87 | 42,100 | — | — |
| 2004-10-12 | $12.68 | $12.68 | 39,000 | — | — |
| 2004-10-11 | $12.65 | $12.65 | 40,300 | — | — |
| 2004-10-08 | $12.59 | $12.59 | 66,900 | — | — |
| 2004-10-07 | $13.04 | $13.04 | 29,000 | — | — |
| 2004-10-06 | $13.95 | $13.95 | 79,700 | — | — |
| 2004-10-05 | $12.99 | $12.99 | 29,900 | — | — |
| 2004-10-04 | $12.71 | $12.71 | 57,000 | — | — |
| 2004-10-01 | $12.12 | $12.12 | 42,500 | — | — |
| 2004-09-30 | $12.15 | $12.15 | 73,500 | — | — |
| 2004-09-29 | $12.52 | $12.52 | 112,700 | — | — |
| 2004-09-28 | $11.52 | $11.52 | 45,100 | — | — |
| 2004-09-27 | $11.39 | $11.39 | 43,200 | — | — |
| 2004-09-24 | $11.93 | $11.93 | 63,400 | — | — |
| 2004-09-23 | $12.30 | $12.30 | 39,600 | — | — |
| 2004-09-22 | $11.89 | $11.89 | 41,300 | — | — |
| 2004-09-21 | $12.00 | $12.00 | 62,500 | — | — |
| 2004-09-20 | $12.03 | $12.03 | 107,100 | — | — |
| 2004-09-17 | $11.26 | $11.26 | 194,000 | — | — |
| 2004-09-16 | $10.73 | $10.73 | 90,000 | — | — |
| 2004-09-15 | $10.53 | $10.53 | 54,500 | — | — |
| 2004-09-14 | $10.60 | $10.60 | 41,100 | — | — |
| 2004-09-13 | $10.93 | $10.93 | 54,600 | — | — |
| 2004-09-10 | $10.84 | $10.84 | 37,200 | — | — |
| 2004-09-09 | $11.10 | $11.10 | 44,500 | — | — |
| 2004-09-08 | $10.25 | $10.25 | 53,400 | — | — |
| 2004-09-07 | $10.00 | $10.00 | 11,600 | — | — |
| 2004-09-03 | $9.66 | $9.66 | 20,900 | — | — |
| 2004-09-02 | $9.94 | $9.94 | 23,400 | — | — |
| 2004-09-01 | $9.19 | $9.19 | 28,600 | — | — |
| 2004-08-31 | $9.24 | $9.24 | 19,800 | — | — |
| 2004-08-30 | $9.45 | $9.45 | 37,400 | — | — |
| 2004-08-27 | $9.46 | $9.46 | 51,700 | — | — |
| 2004-08-26 | $9.48 | $9.48 | 47,000 | — | — |
| 2004-08-25 | $9.90 | $9.90 | 49,200 | — | — |
| 2004-08-24 | $9.85 | $9.85 | 51,400 | — | — |
| 2004-08-23 | $9.62 | $9.62 | 21,500 | — | — |
| 2004-08-20 | $9.72 | $9.72 | 48,800 | — | — |
| 2004-08-19 | $9.65 | $9.65 | 17,100 | — | — |
| 2004-08-18 | $9.66 | $9.66 | 47,200 | — | — |
| 2004-08-17 | $9.14 | $9.14 | 29,000 | — | — |
| 2004-08-16 | $9.56 | $9.56 | 70,200 | — | — |
| 2004-08-13 | $9.43 | $9.43 | 57,900 | — | — |
| 2004-08-12 | $9.04 | $9.04 | 22,900 | — | — |
| 2004-08-11 | $9.18 | $9.18 | 42,500 | — | — |
| 2004-08-10 | $9.26 | $9.26 | 78,800 | — | — |
| 2004-08-09 | $8.35 | $8.35 | 27,500 | — | — |
| 2004-08-06 | $8.40 | $8.40 | 25,800 | — | — |
| 2004-08-05 | $8.95 | $8.95 | 21,900 | — | — |
| 2004-08-04 | $8.95 | $8.95 | 63,200 | — | — |
| 2004-08-03 | $8.89 | $8.89 | 175,400 | — | — |
| 2004-08-02 | $8.51 | $8.51 | 27,600 | — | — |
| 2004-07-30 | $8.21 | $8.21 | 19,700 | — | — |
| 2004-07-29 | $8.26 | $8.26 | 28,300 | — | — |
| 2004-07-28 | $8.76 | $8.76 | 25,200 | — | — |
| 2004-07-27 | $9.06 | $9.06 | 54,100 | — | — |
| 2004-07-26 | $9.05 | $9.05 | 86,700 | — | — |
| 2004-07-23 | $8.55 | $8.55 | 40,200 | — | — |
| 2004-07-22 | $7.95 | $7.95 | 31,600 | — | — |
| 2004-07-21 | $8.09 | $8.09 | 66,600 | — | — |
| 2004-07-20 | $8.38 | $8.38 | 32,000 | — | — |
| 2004-07-19 | $7.95 | $7.95 | 32,600 | — | — |
| 2004-07-16 | $7.85 | $7.85 | 54,200 | — | — |
| 2004-07-15 | $8.01 | $8.01 | 42,300 | — | — |
| 2004-07-14 | $8.08 | $8.08 | 24,100 | — | — |
| 2004-07-13 | $8.05 | $8.05 | 30,300 | — | — |
| 2004-07-12 | $8.21 | $8.21 | 29,500 | — | — |
| 2004-07-09 | $8.16 | $8.16 | 16,000 | — | — |
| 2004-07-08 | $8.00 | $8.00 | 43,000 | — | — |
| 2004-07-07 | $7.99 | $7.99 | 62,900 | — | — |
| 2004-07-06 | $7.42 | $7.42 | 235,500 | — | — |
| 2004-07-02 | $8.13 | $8.13 | 15,300 | — | — |
| 2004-07-01 | $8.38 | $8.38 | 50,100 | — | — |
| 2004-06-30 | $8.51 | $8.51 | 55,800 | — | — |
| 2004-06-29 | $8.58 | $8.58 | 30,700 | — | — |
| 2004-06-28 | $8.38 | $8.38 | 23,100 | — | — |
| 2004-06-25 | $8.49 | $8.49 | 97,700 | — | — |
| 2004-06-24 | $8.70 | $8.70 | 71,200 | — | — |
| 2004-06-23 | $8.85 | $8.85 | 38,000 | — | — |
| 2004-06-22 | $8.51 | $8.51 | 210,600 | — | — |
| 2004-06-21 | $8.40 | $8.40 | 189,400 | — | — |
| 2004-06-18 | $8.71 | $8.71 | 125,700 | — | — |
| 2004-06-17 | $8.90 | $8.90 | 38,200 | — | — |
| 2004-06-16 | $9.00 | $9.00 | 27,500 | — | — |
| 2004-06-15 | $9.13 | $9.13 | 27,500 | — | — |
| 2004-06-14 | $8.87 | $8.87 | 47,400 | — | — |
| 2004-06-10 | $9.44 | $9.44 | 37,500 | — | — |
| 2004-06-09 | $9.45 | $9.45 | 44,700 | — | — |
| 2004-06-08 | $9.77 | $9.77 | 32,100 | — | — |
| 2004-06-07 | $10.09 | $10.09 | 53,100 | — | — |
| 2004-06-04 | $9.50 | $9.50 | 38,300 | — | — |
| 2004-06-03 | $9.26 | $9.26 | 115,400 | — | — |
| 2004-06-02 | $9.32 | $9.32 | 50,500 | — | — |
| 2004-06-01 | $9.40 | $9.40 | 81,400 | — | — |
| 2004-05-28 | $9.00 | $9.00 | 69,600 | — | — |
| 2004-05-27 | $8.99 | $8.99 | 41,400 | — | — |
| 2004-05-26 | $9.15 | $9.15 | 51,100 | — | — |
| 2004-05-25 | $8.99 | $8.99 | 179,900 | — | — |
| 2004-05-24 | $8.99 | $8.99 | 38,700 | — | — |
| 2004-05-21 | $8.78 | $8.78 | 40,200 | — | — |
| 2004-05-20 | $8.79 | $8.79 | 44,700 | — | — |
| 2004-05-19 | $8.61 | $8.61 | 62,900 | — | — |
| 2004-05-18 | $9.00 | $9.00 | 53,700 | — | — |
| 2004-05-17 | $8.92 | $8.92 | 45,400 | — | — |
| 2004-05-14 | $9.11 | $9.11 | 23,400 | — | — |
| 2004-05-13 | $9.37 | $9.37 | 52,100 | — | — |
| 2004-05-12 | $9.53 | $9.53 | 66,100 | — | — |
| 2004-05-11 | $9.50 | $9.50 | 233,400 | — | — |
| 2004-05-10 | $9.50 | $9.50 | 75,800 | — | — |
| 2004-05-07 | $9.38 | $9.38 | 412,800 | — | — |
| 2004-05-06 | $9.58 | $9.58 | 62,300 | — | — |
| 2004-05-05 | $9.61 | $9.61 | 48,100 | — | — |
| 2004-05-04 | $9.78 | $9.78 | 25,000 | — | — |
| 2004-05-03 | $9.59 | $9.59 | 314,700 | — | — |
| 2004-04-30 | $9.69 | $9.69 | 72,900 | — | — |
| 2004-04-29 | $10.40 | $10.40 | 105,900 | — | — |
| 2004-04-28 | $10.40 | $10.40 | 75,300 | — | — |
| 2004-04-27 | $10.99 | $10.99 | 106,300 | — | — |
| 2004-04-26 | $10.99 | $10.99 | 109,900 | — | — |
| 2004-04-23 | $10.55 | $10.55 | 194,800 | — | — |
| 2004-04-22 | $11.70 | $11.70 | 57,400 | — | — |
| 2004-04-21 | $11.55 | $11.55 | 53,700 | — | — |
| 2004-04-20 | $11.66 | $11.66 | 50,000 | — | — |
| 2004-04-19 | $11.50 | $11.50 | 81,600 | — | — |
| 2004-04-16 | $11.52 | $11.52 | 52,800 | — | — |
| 2004-04-15 | $11.50 | $11.50 | 67,600 | — | — |
| 2004-04-14 | $11.82 | $11.82 | 42,400 | — | — |
| 2004-04-13 | $11.97 | $11.97 | 95,400 | — | — |
| 2004-04-12 | $11.99 | $11.99 | 54,500 | — | — |
| 2004-04-08 | $12.00 | $12.00 | 42,800 | — | — |
| 2004-04-07 | $12.03 | $12.03 | 62,700 | — | — |
| 2004-04-06 | $11.80 | $11.80 | 79,400 | — | — |
| 2004-04-05 | $12.49 | $12.49 | 98,200 | — | — |
| 2004-04-02 | $12.00 | $12.00 | 87,400 | — | — |
| 2004-04-01 | $11.69 | $11.69 | 128,800 | — | — |
| 2004-03-31 | $11.55 | $11.55 | 141,600 | — | — |
| 2004-03-30 | $11.45 | $11.45 | 219,500 | — | — |
| 2004-03-29 | $11.45 | $11.45 | 191,400 | — | — |
| 2004-03-26 | $10.89 | $10.89 | 175,600 | — | — |
| 2004-03-25 | $10.55 | $10.55 | 46,300 | — | — |
| 2004-03-24 | $10.39 | $10.39 | 85,500 | — | — |
| 2004-03-23 | $10.41 | $10.41 | 76,300 | — | — |
| 2004-03-22 | $10.25 | $10.25 | 60,200 | — | — |
| 2004-03-19 | $10.37 | $10.37 | 50,500 | — | — |
| 2004-03-18 | $10.90 | $10.90 | 105,300 | — | — |
| 2004-03-17 | $10.73 | $10.73 | 39,600 | — | — |
| 2004-03-16 | $10.59 | $10.59 | 55,200 | — | — |
| 2004-03-15 | $10.87 | $10.87 | 35,300 | — | — |
| 2004-03-12 | $11.00 | $11.00 | 24,800 | — | — |
| 2004-03-11 | $11.01 | $11.01 | 40,400 | — | — |
| 2004-03-10 | $11.26 | $11.26 | 54,600 | — | — |
| 2004-03-09 | $11.41 | $11.41 | 45,100 | — | — |
| 2004-03-08 | $11.37 | $11.37 | 94,400 | — | — |
| 2004-03-05 | $11.48 | $11.48 | 22,200 | — | — |
| 2004-03-04 | $11.64 | $11.64 | 26,000 | — | — |
| 2004-03-03 | $11.50 | $11.50 | 26,300 | — | — |
| 2004-03-02 | $11.60 | $11.60 | 95,700 | — | — |
| 2004-03-01 | $11.80 | $11.80 | 93,100 | — | — |
| 2004-02-27 | $11.55 | $11.55 | 243,900 | — | — |
| 2004-02-26 | $11.81 | $11.81 | 113,400 | — | — |
| 2004-02-25 | $11.45 | $11.45 | 51,300 | — | — |
| 2004-02-24 | $11.47 | $11.47 | 48,400 | — | — |
| 2004-02-23 | $11.40 | $11.40 | 75,600 | — | — |
| 2004-02-20 | $11.36 | $11.36 | 73,600 | — | — |
| 2004-02-19 | $11.59 | $11.59 | 38,700 | — | — |
| 2004-02-18 | $11.74 | $11.74 | 97,200 | — | — |
| 2004-02-17 | $12.20 | $12.20 | 394,300 | — | — |
| 2004-02-13 | $12.27 | $12.27 | 836,500 | — | — |
| 2004-02-12 | $12.33 | $12.33 | 143,700 | — | — |
| 2004-02-11 | $12.12 | $12.12 | 124,400 | — | — |
| 2004-02-10 | $12.42 | $12.42 | 43,900 | — | — |
| 2004-02-09 | $12.20 | $12.20 | 74,000 | — | — |
| 2004-02-06 | $12.44 | $12.44 | 112,000 | — | — |
| 2004-02-05 | $12.22 | $12.22 | 77,900 | — | — |
| 2004-02-04 | $11.86 | $11.86 | 127,100 | — | — |
| 2004-02-03 | $12.09 | $12.09 | 71,500 | — | — |
| 2004-02-02 | $12.20 | $12.20 | 72,800 | — | — |
| 2004-01-30 | $12.21 | $12.21 | 226,800 | — | — |
| 2004-01-29 | $13.78 | $13.78 | 25,400 | — | — |
| 2004-01-28 | $14.39 | $14.39 | 65,500 | — | — |
| 2004-01-27 | $14.61 | $14.61 | 39,400 | — | — |
| 2004-01-26 | $15.55 | $15.55 | 22,900 | — | — |
| 2004-01-23 | $15.02 | $15.02 | 28,000 | — | — |
| 2004-01-22 | $15.54 | $15.54 | 44,000 | — | — |
| 2004-01-21 | $15.55 | $15.55 | 39,500 | — | — |
| 2004-01-20 | $15.49 | $15.49 | 43,000 | — | — |
| 2004-01-16 | $15.36 | $15.36 | 27,500 | — | — |
| 2004-01-15 | $15.29 | $15.29 | 46,000 | — | — |
| 2004-01-14 | $15.30 | $15.30 | 66,600 | — | — |
| 2004-01-13 | $14.95 | $14.95 | 30,100 | — | — |
| 2004-01-12 | $15.19 | $15.19 | 83,800 | — | — |
| 2004-01-09 | $15.00 | $15.00 | 65,800 | — | — |
| 2004-01-08 | $15.25 | $15.25 | 73,100 | — | — |
| 2004-01-07 | $14.95 | $14.95 | 51,900 | — | — |
| 2004-01-06 | $14.68 | $14.68 | 52,100 | — | — |
| 2004-01-05 | $14.72 | $14.72 | 59,800 | — | — |
| 2004-01-02 | $14.26 | $14.26 | 15,700 | — | — |