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
- 1982-11-04 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 | $12.61 | $13.34 | 0 | — | — |
| 2004-12-30 | $12.61 | $13.34 | 1,945 | — | — |
| 2004-12-29 | $12.74 | $13.48 | 0 | — | — |
| 2004-12-28 | $12.74 | $13.48 | 2,299 | — | — |
| 2004-12-27 | $12.52 | $13.25 | 1,238 | — | — |
| 2004-12-23 | $12.69 | $13.43 | 4,068 | — | — |
| 2004-12-22 | $12.78 | $13.52 | 1,238 | — | — |
| 2004-12-21 | $12.67 | $13.40 | 9,550 | — | — |
| 2004-12-20 | $12.24 | $12.96 | 0 | — | — |
| 2004-12-17 | $12.24 | $12.96 | 1,061 | — | — |
| 2004-12-16 | $12.27 | $12.99 | 10,434 | — | — |
| 2004-12-15 | $12.32 | $13.04 | 884 | — | — |
| 2004-12-14 | $12.40 | $13.12 | 4,598 | — | — |
| 2004-12-13 | $12.33 | $13.05 | 15,032 | — | — |
| 2004-12-10 | $12.19 | $12.90 | 177 | — | — |
| 2004-12-09 | $12.25 | $12.96 | 4,598 | — | — |
| 2004-12-08 | $12.32 | $13.04 | 7,781 | — | — |
| 2004-12-07 | $12.04 | $12.75 | 6,013 | — | — |
| 2004-12-06 | $12.38 | $13.10 | 0 | — | — |
| 2004-12-03 | $12.38 | $13.10 | 1,769 | — | — |
| 2004-12-02 | $12.55 | $13.28 | 4,952 | — | — |
| 2004-12-01 | $12.50 | $13.23 | 184,278 | — | — |
| 2004-11-30 | $12.41 | $13.14 | 12,556 | — | — |
| 2004-11-29 | $12.50 | $13.23 | 11,318 | — | — |
| 2004-11-26 | $12.42 | $13.14 | 5,482 | — | — |
| 2004-11-24 | $12.32 | $13.03 | 10,788 | — | — |
| 2004-11-23 | $12.33 | $13.04 | 11,849 | — | — |
| 2004-11-22 | $11.93 | $12.61 | 10,080 | — | — |
| 2004-11-19 | $11.87 | $12.56 | 884 | — | — |
| 2004-11-18 | $11.87 | $12.56 | 5,482 | — | — |
| 2004-11-17 | $11.59 | $12.26 | 1,061 | — | — |
| 2004-11-16 | $11.31 | $11.96 | 5,306 | — | — |
| 2004-11-15 | $11.14 | $11.78 | 0 | — | — |
| 2004-11-12 | $11.14 | $11.78 | 3,537 | — | — |
| 2004-11-11 | $11.03 | $11.66 | 17,685 | — | — |
| 2004-11-10 | $11.22 | $11.87 | 17,154 | — | — |
| 2004-11-09 | $11.17 | $11.81 | 25,290 | — | — |
| 2004-11-08 | $11.17 | $11.82 | 25,997 | — | — |
| 2004-11-05 | $11.25 | $11.90 | 11,142 | — | — |
| 2004-11-04 | $11.42 | $12.07 | 14,502 | — | — |
| 2004-11-03 | $11.22 | $11.87 | 9,196 | — | — |
| 2004-11-02 | $11.26 | $11.91 | 1,592 | — | — |
| 2004-11-01 | $11.31 | $11.96 | 3,537 | — | — |
| 2004-10-29 | $11.48 | $12.14 | 9,019 | — | — |
| 2004-10-28 | $11.61 | $12.28 | 7,781 | — | — |
| 2004-10-27 | $11.70 | $12.38 | 1,238 | — | — |
| 2004-10-26 | $11.55 | $12.21 | 2,122 | — | — |
| 2004-10-25 | $11.41 | $12.06 | 6,190 | — | — |
| 2004-10-22 | $11.45 | $12.11 | 1,415 | — | — |
| 2004-10-21 | $11.87 | $12.56 | 7,074 | — | — |
| 2004-10-20 | $11.59 | $12.26 | 707 | — | — |
| 2004-10-19 | $11.67 | $12.34 | 4,068 | — | — |
| 2004-10-18 | $11.59 | $12.26 | 1,061 | — | — |
| 2004-10-15 | $11.85 | $12.53 | 1,415 | — | — |
| 2004-10-14 | $11.59 | $12.26 | 1,592 | — | — |
| 2004-10-13 | $11.87 | $12.55 | 177 | — | — |
| 2004-10-12 | $11.98 | $12.67 | 9,373 | — | — |
| 2004-10-11 | $11.79 | $12.47 | 3,006 | — | — |
| 2004-10-08 | $11.48 | $12.15 | 3,537 | — | — |
| 2004-10-07 | $12.05 | $12.74 | 1,592 | — | — |
| 2004-10-06 | $12.05 | $12.74 | 8,489 | — | — |
| 2004-10-05 | $11.45 | $12.11 | 0 | — | — |
| 2004-10-04 | $11.45 | $12.11 | 884 | — | — |
| 2004-10-01 | $11.22 | $11.87 | 354 | — | — |
| 2004-09-30 | $11.24 | $11.89 | 2,122 | — | — |
| 2004-09-29 | $10.88 | $11.51 | 12,733 | — | — |
| 2004-09-28 | $10.88 | $11.51 | 0 | — | — |
| 2004-09-27 | $10.88 | $11.51 | 884 | — | — |
| 2004-09-24 | $10.91 | $11.54 | 4,421 | — | — |
| 2004-09-23 | $10.91 | $11.54 | 1,238 | — | — |
| 2004-09-22 | $10.98 | $11.61 | 177 | — | — |
| 2004-09-21 | $11.09 | $11.73 | 0 | — | — |
| 2004-09-20 | $11.09 | $11.73 | 2,830 | — | — |
| 2004-09-17 | $11.12 | $11.76 | 707 | — | — |
| 2004-09-16 | $11.03 | $11.66 | 0 | — | — |
| 2004-09-15 | $11.03 | $11.66 | 0 | — | — |
| 2004-09-14 | $11.03 | $11.66 | 1,238 | — | — |
| 2004-09-13 | $10.80 | $11.42 | 6,367 | — | — |
| 2004-09-10 | $11.20 | $11.84 | 1,061 | — | — |
| 2004-09-09 | $11.37 | $12.03 | 2,299 | — | — |
| 2004-09-08 | $11.41 | $12.07 | 354 | — | — |
| 2004-09-07 | $11.30 | $11.95 | 707 | — | — |
| 2004-09-03 | $11.16 | $11.80 | 707 | — | — |
| 2004-09-02 | $10.97 | $11.60 | 8,489 | — | — |
| 2004-09-01 | $10.62 | $11.24 | 2,299 | — | — |
| 2004-08-31 | $10.68 | $11.30 | 0 | — | — |
| 2004-08-30 | $10.68 | $11.30 | 0 | — | — |
| 2004-08-27 | $10.69 | $11.30 | 0 | — | — |
| 2004-08-26 | $10.69 | $11.30 | 1,061 | — | — |
| 2004-08-25 | $10.58 | $11.18 | 15,917 | — | — |
| 2004-08-24 | $10.49 | $11.09 | 0 | — | — |
| 2004-08-23 | $10.49 | $11.09 | 354 | — | — |
| 2004-08-20 | $10.60 | $11.21 | 6,190 | — | — |
| 2004-08-19 | $10.18 | $10.76 | 2,653 | — | — |
| 2004-08-18 | $10.09 | $10.67 | 1,238 | — | — |
| 2004-08-17 | $10.01 | $10.58 | 3,714 | — | — |
| 2004-08-16 | $10.29 | $10.88 | 0 | — | — |
| 2004-08-13 | $10.29 | $10.88 | 3,183 | — | — |
| 2004-08-12 | $10.44 | $11.04 | 1,326 | — | — |
| 2004-08-11 | $10.42 | $11.02 | 0 | — | — |
| 2004-08-10 | $10.42 | $11.02 | 0 | — | — |
| 2004-08-09 | $10.42 | $11.02 | 0 | — | — |
| 2004-08-06 | $10.42 | $11.02 | 5,306 | — | — |
| 2004-08-05 | $10.56 | $11.16 | 1,061 | — | — |
| 2004-08-04 | $10.66 | $11.27 | 2,122 | — | — |
| 2004-08-03 | $10.68 | $11.29 | 12,468 | — | — |
| 2004-08-02 | $10.71 | $11.32 | 8,754 | — | — |
| 2004-07-30 | $11.31 | $11.95 | 5,040 | — | — |
| 2004-07-29 | $10.88 | $11.50 | 1,592 | — | — |
| 2004-07-28 | $10.82 | $11.43 | 3,979 | — | — |
| 2004-07-27 | $11.08 | $11.71 | 2,122 | — | — |
| 2004-07-26 | $10.88 | $11.50 | 11,407 | — | — |
| 2004-07-23 | $10.74 | $11.36 | 4,510 | — | — |
| 2004-07-22 | $11.16 | $11.79 | 6,101 | — | — |
| 2004-07-21 | $11.46 | $12.12 | 2,122 | — | — |
| 2004-07-20 | $11.72 | $12.39 | 1,326 | — | — |
| 2004-07-19 | $11.73 | $12.40 | 2,122 | — | — |
| 2004-07-16 | $11.79 | $12.46 | 1,326 | — | — |
| 2004-07-15 | $11.79 | $12.46 | 5,306 | — | — |
| 2004-07-14 | $11.69 | $12.36 | 1,592 | — | — |
| 2004-07-13 | $11.71 | $12.38 | 2,387 | — | — |
| 2004-07-12 | $11.56 | $12.22 | 265 | — | — |
| 2004-07-09 | $11.58 | $12.24 | 0 | — | — |
| 2004-07-08 | $11.58 | $12.24 | 0 | — | — |
| 2004-07-07 | $11.58 | $12.24 | 5,571 | — | — |
| 2004-07-06 | $11.50 | $12.16 | 2,918 | — | — |
| 2004-07-02 | $11.40 | $12.04 | 3,183 | — | — |
| 2004-07-01 | $11.52 | $12.17 | 5,571 | — | — |
| 2004-06-30 | $11.40 | $12.04 | 2,387 | — | — |
| 2004-06-29 | $11.11 | $11.74 | 10,346 | — | — |
| 2004-06-28 | $10.67 | $11.28 | 7,428 | — | — |
| 2004-06-25 | $10.31 | $10.90 | 0 | — | — |
| 2004-06-24 | $10.31 | $10.90 | 531 | — | — |
| 2004-06-23 | $10.37 | $10.96 | 5,306 | — | — |
| 2004-06-22 | $10.07 | $10.65 | 2,918 | — | — |
| 2004-06-21 | $10.13 | $10.71 | 3,183 | — | — |
| 2004-06-18 | $9.99 | $10.56 | 53,586 | — | — |
| 2004-06-17 | $10.61 | $11.22 | 2,653 | — | — |
| 2004-06-16 | $10.56 | $11.16 | 6,367 | — | — |
| 2004-06-15 | $10.48 | $11.08 | 0 | — | — |
| 2004-06-14 | $10.48 | $11.08 | 0 | — | — |
| 2004-06-10 | $10.48 | $11.08 | 0 | — | — |
| 2004-06-09 | $10.48 | $11.08 | 0 | — | — |
| 2004-06-08 | $10.48 | $11.08 | 5,306 | — | — |
| 2004-06-07 | $10.46 | $11.06 | 1,857 | — | — |
| 2004-06-04 | $10.48 | $11.08 | 6,897 | — | — |
| 2004-06-03 | $10.48 | $11.08 | 6,897 | — | — |
| 2004-06-02 | $10.63 | $11.24 | 10,080 | — | — |
| 2004-06-01 | $10.31 | $10.90 | 3,449 | — | — |
| 2004-05-28 | $10.02 | $10.59 | 0 | — | — |
| 2004-05-27 | $10.03 | $10.59 | 9,019 | — | — |
| 2004-05-26 | $9.42 | $9.95 | 15,651 | — | — |
| 2004-05-25 | $9.91 | $10.47 | 2,387 | — | — |
| 2004-05-24 | $9.50 | $10.03 | 0 | — | — |
| 2004-05-21 | $9.50 | $10.03 | 265 | — | — |
| 2004-05-20 | $9.44 | $9.97 | 265 | — | — |
| 2004-05-19 | $9.50 | $10.03 | 0 | — | — |
| 2004-05-18 | $9.50 | $10.03 | 0 | — | — |
| 2004-05-17 | $9.50 | $10.03 | 9,019 | — | — |
| 2004-05-14 | $9.62 | $10.16 | 5,040 | — | — |
| 2004-05-13 | $9.52 | $10.05 | 3,979 | — | — |
| 2004-05-12 | $9.46 | $9.99 | 2,653 | — | — |
| 2004-05-11 | $9.42 | $9.95 | 4,775 | — | — |
| 2004-05-10 | $9.24 | $9.75 | 2,387 | — | — |
| 2004-05-07 | $9.39 | $9.91 | 4,244 | — | — |
| 2004-05-06 | $9.35 | $9.87 | 2,122 | — | — |
| 2004-05-05 | $9.42 | $9.95 | 0 | — | — |
| 2004-05-04 | $9.42 | $9.95 | 20,426 | — | — |
| 2004-05-03 | $10.08 | $10.65 | 12,733 | — | — |
| 2004-04-30 | $9.61 | $10.15 | 3,449 | — | — |
| 2004-04-29 | $9.73 | $10.27 | 4,775 | — | — |
| 2004-04-28 | $9.80 | $10.35 | 21,222 | — | — |
| 2004-04-27 | $8.99 | $9.50 | 27,323 | — | — |
| 2004-04-26 | $8.01 | $8.46 | 1,857 | — | — |
| 2004-04-23 | $8.14 | $8.60 | 531 | — | — |
| 2004-04-22 | $8.20 | $8.66 | 8,224 | — | — |
| 2004-04-21 | $8.07 | $8.52 | 0 | — | — |
| 2004-04-20 | $8.07 | $8.52 | 2,918 | — | — |
| 2004-04-19 | $7.97 | $8.42 | 1,061 | — | — |
| 2004-04-16 | $8.03 | $8.48 | 2,918 | — | — |
| 2004-04-15 | $7.92 | $8.36 | 0 | — | — |
| 2004-04-14 | $7.92 | $8.36 | 3,979 | — | — |
| 2004-04-13 | $7.97 | $8.42 | 1,592 | — | — |
| 2004-04-12 | $8.10 | $8.56 | 0 | — | — |
| 2004-04-08 | $8.10 | $8.56 | 0 | — | — |
| 2004-04-07 | $8.10 | $8.56 | 1,061 | — | — |
| 2004-04-06 | $8.05 | $8.50 | 1,326 | — | — |
| 2004-04-05 | $8.05 | $8.50 | 0 | — | — |
| 2004-04-02 | $8.05 | $8.50 | 1,857 | — | — |
| 2004-04-01 | $8.01 | $8.46 | 20,161 | — | — |
| 2004-03-31 | $8.20 | $8.66 | 4,244 | — | — |
| 2004-03-30 | $8.20 | $8.66 | 0 | — | — |
| 2004-03-29 | $8.20 | $8.66 | 0 | — | — |
| 2004-03-26 | $8.20 | $8.66 | 0 | — | — |
| 2004-03-25 | $8.20 | $8.66 | 6,632 | — | — |
| 2004-03-24 | $8.10 | $8.56 | 1,061 | — | — |
| 2004-03-23 | $8.24 | $8.70 | 265 | — | — |
| 2004-03-22 | $8.29 | $8.76 | 6,897 | — | — |
| 2004-03-19 | $8.44 | $8.92 | 531 | — | — |
| 2004-03-18 | $8.44 | $8.92 | 265 | — | — |
| 2004-03-17 | $8.39 | $8.86 | 1,061 | — | — |
| 2004-03-16 | $8.20 | $8.66 | 1,857 | — | — |
| 2004-03-15 | $8.31 | $8.78 | 11,672 | — | — |
| 2004-03-12 | $8.29 | $8.76 | 0 | — | — |
| 2004-03-11 | $8.29 | $8.76 | 7,693 | — | — |
| 2004-03-10 | $8.29 | $8.76 | 3,979 | — | — |
| 2004-03-09 | $8.35 | $8.82 | 1,061 | — | — |
| 2004-03-08 | $8.29 | $8.76 | 2,918 | — | — |
| 2004-03-05 | $8.39 | $8.86 | 3,979 | — | — |
| 2004-03-04 | $8.22 | $8.68 | 5,306 | — | — |
| 2004-03-03 | $8.03 | $8.48 | 0 | — | — |
| 2004-03-02 | $8.03 | $8.48 | 531 | — | — |
| 2004-03-01 | $8.10 | $8.56 | 9,285 | — | — |
| 2004-02-27 | $7.97 | $8.42 | 0 | — | — |
| 2004-02-26 | $7.97 | $8.42 | 531 | — | — |
| 2004-02-25 | $7.92 | $8.36 | 10,080 | — | — |
| 2004-02-24 | $7.88 | $8.32 | 2,122 | — | — |
| 2004-02-23 | $7.86 | $8.31 | 7,958 | — | — |
| 2004-02-20 | $8.14 | $8.60 | 2,653 | — | — |
| 2004-02-19 | $8.19 | $8.65 | 0 | — | — |
| 2004-02-18 | $8.19 | $8.65 | 0 | — | — |
| 2004-02-17 | $8.19 | $8.65 | 531 | — | — |
| 2004-02-13 | $8.14 | $8.60 | 531 | — | — |
| 2004-02-12 | $8.24 | $8.70 | 265 | — | — |
| 2004-02-11 | $8.29 | $8.76 | 0 | — | — |
| 2004-02-10 | $8.29 | $8.76 | 1,592 | — | — |
| 2004-02-09 | $8.10 | $8.55 | 0 | — | — |
| 2004-02-06 | $8.10 | $8.55 | 265 | — | — |
| 2004-02-05 | $8.15 | $8.61 | 6,367 | — | — |
| 2004-02-04 | $7.92 | $8.36 | 5,571 | — | — |
| 2004-02-03 | $8.10 | $8.55 | 3,979 | — | — |
| 2004-02-02 | $8.05 | $8.50 | 3,449 | — | — |
| 2004-01-30 | $7.88 | $8.32 | 0 | — | — |
| 2004-01-29 | $7.88 | $8.32 | 3,183 | — | — |
| 2004-01-28 | $7.73 | $8.16 | 5,040 | — | — |
| 2004-01-27 | $7.83 | $8.27 | 2,387 | — | — |
| 2004-01-26 | $7.88 | $8.32 | 531 | — | — |
| 2004-01-23 | $7.82 | $8.26 | 2,122 | — | — |
| 2004-01-22 | $7.73 | $8.16 | 1,061 | — | — |
| 2004-01-21 | $7.84 | $8.28 | 2,918 | — | — |
| 2004-01-20 | $7.65 | $8.08 | 265 | — | — |
| 2004-01-16 | $7.60 | $8.02 | 265 | — | — |
| 2004-01-15 | $7.54 | $7.96 | 0 | — | — |
| 2004-01-14 | $7.54 | $7.96 | 2,122 | — | — |
| 2004-01-13 | $7.45 | $7.86 | 265 | — | — |
| 2004-01-12 | $7.39 | $7.80 | 1,326 | — | — |
| 2004-01-09 | $7.24 | $7.64 | 3,183 | — | — |
| 2004-01-08 | $7.22 | $7.62 | 8,224 | — | — |
| 2004-01-07 | $6.97 | $7.37 | 1,326 | — | — |
| 2004-01-06 | $7.07 | $7.47 | 0 | — | — |
| 2004-01-05 | $7.07 | $7.47 | 1,061 | — | — |
| 2004-01-02 | $6.98 | $7.37 | 3,183 | — | — |