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
- 1993-05-24 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 | $12.27 | $25.66 | 37,900 | — | — |
| 2004-12-30 | $12.15 | $25.41 | 37,300 | — | — |
| 2004-12-29 | $12.09 | $25.28 | 67,900 | — | — |
| 2004-12-28 | $12.11 | $25.33 | 35,100 | — | — |
| 2004-12-27 | $12.11 | $25.33 | 36,800 | — | — |
| 2004-12-23 | $12.18 | $25.47 | 56,600 | — | — |
| 2004-12-22 | $12.19 | $25.49 | 30,900 | — | — |
| 2004-12-21 | $12.16 | $25.43 | 41,000 | — | — |
| 2004-12-20 | $12.26 | $25.49 | 36,000 | — | — |
| 2004-12-17 | $12.22 | $25.40 | 29,200 | — | — |
| 2004-12-16 | $12.31 | $25.59 | 32,500 | — | — |
| 2004-12-15 | $12.32 | $25.61 | 29,200 | — | — |
| 2004-12-14 | $12.36 | $25.69 | 32,700 | — | — |
| 2004-12-13 | $12.32 | $25.61 | 19,500 | — | — |
| 2004-12-10 | $12.33 | $25.63 | 26,000 | — | — |
| 2004-12-09 | $12.20 | $25.36 | 50,400 | — | — |
| 2004-12-08 | $12.19 | $25.34 | 49,500 | — | — |
| 2004-12-07 | $12.13 | $25.22 | 26,000 | — | — |
| 2004-12-06 | $12.12 | $25.20 | 32,600 | — | — |
| 2004-12-03 | $12.17 | $25.30 | 37,100 | — | — |
| 2004-12-02 | $12.05 | $25.05 | 28,100 | — | — |
| 2004-12-01 | $12.16 | $25.28 | 40,100 | — | — |
| 2004-11-30 | $12.14 | $25.24 | 52,400 | — | — |
| 2004-11-29 | $12.24 | $25.44 | 29,300 | — | — |
| 2004-11-26 | $12.35 | $25.67 | 10,800 | — | — |
| 2004-11-24 | $12.33 | $25.63 | 6,700 | — | — |
| 2004-11-23 | $12.34 | $25.65 | 13,500 | — | — |
| 2004-11-22 | $12.35 | $25.67 | 42,400 | — | — |
| 2004-11-19 | $12.36 | $25.54 | 24,400 | — | — |
| 2004-11-18 | $12.37 | $25.56 | 25,800 | — | — |
| 2004-11-17 | $12.32 | $25.46 | 18,900 | — | — |
| 2004-11-16 | $12.26 | $25.34 | 28,400 | — | — |
| 2004-11-15 | $12.24 | $25.29 | 13,900 | — | — |
| 2004-11-12 | $12.21 | $25.23 | 16,300 | — | — |
| 2004-11-11 | $12.17 | $25.15 | 43,400 | — | — |
| 2004-11-10 | $12.27 | $25.36 | 24,600 | — | — |
| 2004-11-09 | $12.18 | $25.17 | 22,600 | — | — |
| 2004-11-08 | $12.18 | $25.17 | 58,900 | — | — |
| 2004-11-05 | $12.42 | $25.67 | 55,300 | — | — |
| 2004-11-04 | $12.65 | $26.14 | 14,700 | — | — |
| 2004-11-03 | $12.64 | $26.12 | 16,800 | — | — |
| 2004-11-02 | $12.66 | $26.16 | 18,800 | — | — |
| 2004-11-01 | $12.66 | $26.16 | 13,500 | — | — |
| 2004-10-29 | $12.58 | $26.00 | 23,800 | — | — |
| 2004-10-28 | $12.56 | $25.96 | 20,600 | — | — |
| 2004-10-27 | $12.63 | $26.10 | 20,300 | — | — |
| 2004-10-26 | $12.68 | $26.20 | 9,600 | — | — |
| 2004-10-25 | $12.63 | $26.10 | 11,500 | — | — |
| 2004-10-22 | $12.66 | $26.16 | 17,100 | — | — |
| 2004-10-21 | $12.70 | $26.24 | 6,000 | — | — |
| 2004-10-20 | $12.70 | $26.24 | 24,000 | — | — |
| 2004-10-19 | $12.70 | $26.09 | 21,700 | — | — |
| 2004-10-18 | $12.72 | $26.14 | 13,200 | — | — |
| 2004-10-15 | $12.68 | $26.05 | 23,300 | — | — |
| 2004-10-14 | $12.73 | $26.16 | 30,600 | — | — |
| 2004-10-13 | $12.65 | $25.99 | 19,600 | — | — |
| 2004-10-12 | $12.66 | $26.01 | 25,000 | — | — |
| 2004-10-11 | $12.60 | $25.89 | 13,300 | — | — |
| 2004-10-08 | $12.61 | $25.91 | 39,800 | — | — |
| 2004-10-07 | $12.53 | $25.74 | 23,100 | — | — |
| 2004-10-06 | $12.50 | $25.68 | 31,500 | — | — |
| 2004-10-05 | $12.55 | $25.79 | 17,300 | — | — |
| 2004-10-04 | $12.52 | $25.72 | 22,600 | — | — |
| 2004-10-01 | $12.59 | $25.87 | 15,600 | — | — |
| 2004-09-30 | $12.69 | $26.07 | 39,000 | — | — |
| 2004-09-29 | $12.70 | $26.09 | 36,400 | — | — |
| 2004-09-28 | $12.80 | $26.30 | 36,000 | — | — |
| 2004-09-27 | $12.75 | $26.20 | 47,000 | — | — |
| 2004-09-24 | $12.83 | $26.36 | 19,100 | — | — |
| 2004-09-23 | $12.88 | $26.46 | 11,700 | — | — |
| 2004-09-22 | $12.82 | $26.34 | 16,200 | — | — |
| 2004-09-21 | $12.84 | $26.23 | 30,200 | — | — |
| 2004-09-20 | $12.85 | $26.25 | 30,300 | — | — |
| 2004-09-17 | $12.89 | $26.33 | 30,700 | — | — |
| 2004-09-16 | $12.90 | $26.35 | 36,800 | — | — |
| 2004-09-15 | $12.87 | $26.29 | 36,400 | — | — |
| 2004-09-14 | $13.04 | $26.64 | 24,800 | — | — |
| 2004-09-13 | $13.15 | $26.86 | 27,500 | — | — |
| 2004-09-10 | $13.14 | $26.84 | 16,900 | — | — |
| 2004-09-09 | $13.08 | $26.72 | 20,500 | — | — |
| 2004-09-08 | $13.03 | $26.62 | 18,500 | — | — |
| 2004-09-07 | $13.13 | $26.82 | 21,500 | — | — |
| 2004-09-03 | $13.25 | $27.07 | 14,900 | — | — |
| 2004-09-02 | $13.13 | $26.82 | 28,900 | — | — |
| 2004-09-01 | $13.15 | $26.86 | 15,500 | — | — |
| 2004-08-31 | $13.02 | $26.60 | 34,500 | — | — |
| 2004-08-30 | $12.88 | $26.31 | 27,000 | — | — |
| 2004-08-27 | $12.88 | $26.31 | 40,800 | — | — |
| 2004-08-26 | $12.79 | $26.13 | 9,300 | — | — |
| 2004-08-25 | $12.73 | $26.01 | 23,500 | — | — |
| 2004-08-24 | $12.71 | $25.97 | 26,100 | — | — |
| 2004-08-23 | $12.70 | $25.95 | 12,800 | — | — |
| 2004-08-20 | $12.70 | $25.95 | 25,400 | — | — |
| 2004-08-19 | $12.85 | $26.09 | 21,600 | — | — |
| 2004-08-18 | $12.77 | $25.93 | 40,500 | — | — |
| 2004-08-17 | $12.85 | $26.09 | 21,300 | — | — |
| 2004-08-16 | $12.80 | $25.99 | 14,500 | — | — |
| 2004-08-13 | $12.77 | $25.93 | 16,600 | — | — |
| 2004-08-12 | $12.70 | $25.79 | 27,600 | — | — |
| 2004-08-11 | $12.71 | $25.81 | 5,500 | — | — |
| 2004-08-10 | $12.65 | $25.68 | 16,200 | — | — |
| 2004-08-09 | $12.65 | $25.68 | 27,200 | — | — |
| 2004-08-06 | $12.78 | $25.95 | 22,400 | — | — |
| 2004-08-05 | $12.66 | $25.70 | 14,900 | — | — |
| 2004-08-04 | $12.67 | $25.73 | 24,500 | — | — |
| 2004-08-03 | $12.64 | $25.66 | 10,300 | — | — |
| 2004-08-02 | $12.60 | $25.58 | 12,300 | — | — |
| 2004-07-30 | $12.50 | $25.38 | 13,100 | — | — |
| 2004-07-29 | $12.46 | $25.30 | 21,400 | — | — |
| 2004-07-28 | $12.43 | $25.24 | 11,100 | — | — |
| 2004-07-27 | $12.39 | $25.16 | 29,300 | — | — |
| 2004-07-26 | $12.59 | $25.56 | 9,300 | — | — |
| 2004-07-23 | $12.60 | $25.58 | 8,200 | — | — |
| 2004-07-22 | $12.47 | $25.32 | 18,500 | — | — |
| 2004-07-21 | $12.52 | $25.42 | 32,000 | — | — |
| 2004-07-20 | $12.68 | $25.59 | 25,500 | — | — |
| 2004-07-19 | $12.62 | $25.46 | 22,600 | — | — |
| 2004-07-16 | $12.60 | $25.42 | 14,800 | — | — |
| 2004-07-15 | $12.51 | $25.24 | 11,200 | — | — |
| 2004-07-14 | $12.52 | $25.26 | 14,800 | — | — |
| 2004-07-13 | $12.45 | $25.12 | 24,400 | — | — |
| 2004-07-12 | $12.41 | $25.04 | 25,500 | — | — |
| 2004-07-09 | $12.42 | $25.06 | 21,400 | — | — |
| 2004-07-08 | $12.36 | $24.94 | 14,400 | — | — |
| 2004-07-07 | $12.37 | $24.96 | 23,400 | — | — |
| 2004-07-06 | $12.32 | $24.86 | 14,200 | — | — |
| 2004-07-02 | $12.30 | $24.82 | 22,300 | — | — |
| 2004-07-01 | $12.27 | $24.76 | 27,500 | — | — |
| 2004-06-30 | $12.14 | $24.50 | 12,900 | — | — |
| 2004-06-29 | $12.11 | $24.43 | 18,200 | — | — |
| 2004-06-28 | $12.11 | $24.43 | 19,700 | — | — |
| 2004-06-25 | $12.10 | $24.41 | 8,900 | — | — |
| 2004-06-24 | $12.14 | $24.50 | 10,600 | — | — |
| 2004-06-23 | $12.13 | $24.48 | 30,200 | — | — |
| 2004-06-22 | $12.26 | $24.74 | 28,600 | — | — |
| 2004-06-21 | $12.44 | $24.94 | 33,600 | — | — |
| 2004-06-18 | $12.33 | $24.72 | 40,800 | — | — |
| 2004-06-17 | $12.27 | $24.60 | 19,400 | — | — |
| 2004-06-16 | $12.15 | $24.36 | 21,000 | — | — |
| 2004-06-15 | $12.11 | $24.28 | 45,700 | — | — |
| 2004-06-14 | $12.01 | $24.08 | 19,400 | — | — |
| 2004-06-10 | $12.03 | $24.12 | 28,400 | — | — |
| 2004-06-09 | $12.08 | $24.22 | 24,900 | — | — |
| 2004-06-08 | $12.15 | $24.36 | 13,900 | — | — |
| 2004-06-07 | $12.19 | $24.44 | 6,600 | — | — |
| 2004-06-04 | $12.14 | $24.34 | 34,600 | — | — |
| 2004-06-03 | $12.23 | $24.52 | 17,300 | — | — |
| 2004-06-02 | $12.27 | $24.60 | 22,300 | — | — |
| 2004-06-01 | $12.17 | $24.40 | 20,400 | — | — |
| 2004-05-28 | $12.16 | $24.38 | 31,500 | — | — |
| 2004-05-27 | $12.18 | $24.42 | 38,200 | — | — |
| 2004-05-26 | $12.24 | $24.54 | 36,700 | — | — |
| 2004-05-25 | $12.09 | $24.24 | 37,700 | — | — |
| 2004-05-24 | $12.06 | $24.18 | 17,300 | — | — |
| 2004-05-21 | $12.17 | $24.40 | 6,200 | — | — |
| 2004-05-20 | $12.18 | $24.42 | 22,200 | — | — |
| 2004-05-19 | $12.20 | $24.30 | 18,800 | — | — |
| 2004-05-18 | $12.20 | $24.30 | 16,400 | — | — |
| 2004-05-17 | $12.24 | $24.38 | 20,600 | — | — |
| 2004-05-14 | $12.04 | $23.98 | 15,400 | — | — |
| 2004-05-13 | $11.97 | $23.84 | 21,400 | — | — |
| 2004-05-12 | $12.11 | $24.12 | 27,600 | — | — |
| 2004-05-11 | $12.00 | $23.90 | 32,200 | — | — |
| 2004-05-10 | $11.88 | $23.66 | 32,000 | — | — |
| 2004-05-07 | $11.95 | $23.80 | 25,700 | — | — |
| 2004-05-06 | $12.20 | $24.30 | 12,100 | — | — |
| 2004-05-05 | $12.36 | $24.62 | 26,900 | — | — |
| 2004-05-04 | $12.42 | $24.74 | 17,500 | — | — |
| 2004-05-03 | $12.51 | $24.92 | 32,900 | — | — |
| 2004-04-30 | $12.47 | $24.84 | 38,400 | — | — |
| 2004-04-29 | $12.25 | $24.40 | 14,000 | — | — |
| 2004-04-28 | $12.42 | $24.74 | 35,000 | — | — |
| 2004-04-27 | $12.11 | $24.12 | 24,700 | — | — |
| 2004-04-26 | $12.14 | $24.18 | 99,700 | — | — |
| 2004-04-23 | $12.35 | $24.60 | 22,300 | — | — |
| 2004-04-22 | $12.52 | $24.94 | 43,900 | — | — |
| 2004-04-21 | $12.53 | $24.96 | 47,700 | — | — |
| 2004-04-20 | $12.90 | $25.54 | 23,400 | — | — |
| 2004-04-19 | $12.80 | $25.34 | 40,100 | — | — |
| 2004-04-16 | $12.82 | $25.38 | 30,900 | — | — |
| 2004-04-15 | $12.80 | $25.34 | 15,300 | — | — |
| 2004-04-14 | $12.65 | $25.04 | 16,700 | — | — |
| 2004-04-13 | $13.10 | $25.93 | 55,300 | — | — |
| 2004-04-12 | $12.88 | $25.50 | 18,900 | — | — |
| 2004-04-08 | $13.09 | $25.92 | 30,000 | — | — |
| 2004-04-07 | $12.90 | $25.54 | 26,400 | — | — |
| 2004-04-06 | $12.92 | $25.58 | 61,300 | — | — |
| 2004-04-05 | $13.09 | $25.92 | 76,900 | — | — |
| 2004-04-02 | $13.59 | $26.90 | 30,700 | — | — |
| 2004-04-01 | $13.76 | $27.24 | 21,000 | — | — |
| 2004-03-31 | $13.69 | $27.10 | 14,500 | — | — |
| 2004-03-30 | $13.66 | $27.04 | 19,500 | — | — |
| 2004-03-29 | $13.60 | $26.92 | 19,700 | — | — |
| 2004-03-26 | $13.61 | $26.94 | 17,100 | — | — |
| 2004-03-25 | $13.65 | $27.02 | 25,000 | — | — |
| 2004-03-24 | $13.58 | $26.89 | 29,800 | — | — |
| 2004-03-23 | $13.62 | $26.96 | 18,600 | — | — |
| 2004-03-22 | $13.66 | $27.04 | 53,400 | — | — |
| 2004-03-19 | $13.69 | $26.95 | 25,400 | — | — |
| 2004-03-18 | $13.72 | $27.01 | 14,400 | — | — |
| 2004-03-17 | $13.83 | $27.22 | 19,700 | — | — |
| 2004-03-16 | $13.73 | $27.03 | 18,900 | — | — |
| 2004-03-15 | $13.66 | $26.89 | 4,400 | — | — |
| 2004-03-12 | $13.62 | $26.81 | 16,200 | — | — |
| 2004-03-11 | $13.70 | $26.97 | 31,500 | — | — |
| 2004-03-10 | $13.71 | $26.99 | 15,500 | — | — |
| 2004-03-09 | $13.75 | $27.06 | 13,900 | — | — |
| 2004-03-08 | $13.76 | $27.08 | 13,600 | — | — |
| 2004-03-05 | $13.66 | $26.89 | 25,800 | — | — |
| 2004-03-04 | $13.57 | $26.71 | 34,900 | — | — |
| 2004-03-03 | $13.60 | $26.77 | 36,700 | — | — |
| 2004-03-02 | $13.57 | $26.71 | 12,100 | — | — |
| 2004-03-01 | $13.60 | $26.77 | 25,800 | — | — |
| 2004-02-27 | $13.55 | $26.67 | 25,200 | — | — |
| 2004-02-26 | $13.55 | $26.67 | 14,600 | — | — |
| 2004-02-25 | $13.54 | $26.65 | 36,700 | — | — |
| 2004-02-24 | $13.59 | $26.75 | 21,800 | — | — |
| 2004-02-23 | $13.65 | $26.87 | 36,100 | — | — |
| 2004-02-20 | $13.58 | $26.73 | 27,200 | — | — |
| 2004-02-19 | $13.68 | $26.77 | 16,000 | — | — |
| 2004-02-18 | $13.61 | $26.63 | 23,200 | — | — |
| 2004-02-17 | $13.56 | $26.54 | 42,300 | — | — |
| 2004-02-13 | $13.50 | $26.42 | 24,800 | — | — |
| 2004-02-12 | $13.47 | $26.36 | 19,200 | — | — |
| 2004-02-11 | $13.54 | $26.50 | 28,300 | — | — |
| 2004-02-10 | $13.45 | $26.32 | 29,300 | — | — |
| 2004-02-09 | $13.55 | $26.52 | 31,000 | — | — |
| 2004-02-06 | $13.52 | $26.46 | 33,500 | — | — |
| 2004-02-05 | $13.40 | $26.22 | 25,800 | — | — |
| 2004-02-04 | $13.50 | $26.42 | 21,600 | — | — |
| 2004-02-03 | $13.45 | $26.32 | 13,700 | — | — |
| 2004-02-02 | $13.44 | $26.30 | 24,200 | — | — |
| 2004-01-30 | $13.44 | $26.30 | 12,000 | — | — |
| 2004-01-29 | $13.36 | $26.15 | 30,000 | — | — |
| 2004-01-28 | $13.43 | $26.28 | 32,700 | — | — |
| 2004-01-27 | $13.49 | $26.40 | 17,300 | — | — |
| 2004-01-26 | $13.51 | $26.44 | 53,400 | — | — |
| 2004-01-23 | $13.51 | $26.44 | 19,600 | — | — |
| 2004-01-22 | $13.54 | $26.50 | 35,700 | — | — |
| 2004-01-21 | $13.54 | $26.50 | 28,800 | — | — |
| 2004-01-20 | $13.60 | $26.46 | 34,000 | — | — |
| 2004-01-16 | $13.57 | $26.40 | 18,600 | — | — |
| 2004-01-15 | $13.48 | $26.23 | 21,400 | — | — |
| 2004-01-14 | $13.44 | $26.15 | 27,400 | — | — |
| 2004-01-13 | $13.39 | $26.05 | 39,800 | — | — |
| 2004-01-12 | $13.31 | $25.90 | 18,400 | — | — |
| 2004-01-09 | $13.21 | $25.70 | 24,100 | — | — |
| 2004-01-08 | $13.13 | $25.55 | 49,200 | — | — |
| 2004-01-07 | $13.07 | $25.43 | 25,400 | — | — |
| 2004-01-06 | $13.08 | $25.45 | 10,100 | — | — |
| 2004-01-05 | $13.10 | $25.49 | 34,000 | — | — |
| 2004-01-02 | $13.08 | $25.45 | 17,500 | — | — |