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
- 1996-11-18 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 | $12.16 | $13.97 | 128,900 | — | — |
| 2004-12-30 | $12.25 | $14.07 | 28,900 | — | — |
| 2004-12-29 | $12.16 | $13.97 | 52,000 | — | — |
| 2004-12-28 | $12.25 | $14.07 | 36,100 | — | — |
| 2004-12-27 | $12.24 | $14.06 | 27,500 | — | — |
| 2004-12-23 | $12.09 | $13.89 | 40,000 | — | — |
| 2004-12-22 | $11.96 | $13.74 | 26,200 | — | — |
| 2004-12-21 | $11.98 | $13.76 | 149,900 | — | — |
| 2004-12-20 | $11.96 | $13.74 | 106,200 | — | — |
| 2004-12-17 | $11.93 | $13.71 | 62,500 | — | — |
| 2004-12-16 | $11.94 | $13.72 | 233,900 | — | — |
| 2004-12-15 | $12.02 | $13.81 | 120,700 | — | — |
| 2004-12-14 | $12.10 | $13.90 | 55,600 | — | — |
| 2004-12-13 | $12.01 | $13.80 | 59,700 | — | — |
| 2004-12-10 | $11.73 | $13.48 | 110,300 | — | — |
| 2004-12-09 | $11.83 | $13.59 | 157,800 | — | — |
| 2004-12-08 | $11.90 | $13.67 | 214,600 | — | — |
| 2004-12-07 | $12.00 | $13.79 | 309,800 | — | — |
| 2004-12-06 | $12.05 | $13.84 | 430,100 | — | — |
| 2004-12-03 | $12.07 | $13.87 | 226,100 | — | — |
| 2004-12-02 | $12.10 | $13.90 | 300,200 | — | — |
| 2004-12-01 | $12.05 | $13.84 | 103,500 | — | — |
| 2004-11-30 | $11.81 | $13.57 | 28,200 | — | — |
| 2004-11-29 | $11.92 | $13.69 | 33,300 | — | — |
| 2004-11-26 | $11.90 | $13.67 | 33,000 | — | — |
| 2004-11-24 | $11.87 | $13.64 | 27,800 | — | — |
| 2004-11-23 | $11.81 | $13.57 | 101,900 | — | — |
| 2004-11-22 | $11.86 | $13.62 | 22,100 | — | — |
| 2004-11-19 | $11.91 | $13.68 | 52,100 | — | — |
| 2004-11-18 | $11.91 | $13.68 | 62,300 | — | — |
| 2004-11-17 | $11.90 | $13.67 | 60,100 | — | — |
| 2004-11-16 | $11.89 | $13.66 | 56,400 | — | — |
| 2004-11-15 | $11.85 | $13.61 | 57,500 | — | — |
| 2004-11-12 | $11.96 | $13.74 | 94,000 | — | — |
| 2004-11-11 | $11.54 | $13.26 | 168,500 | — | — |
| 2004-11-10 | $11.33 | $13.02 | 29,400 | — | — |
| 2004-11-09 | $11.35 | $13.04 | 24,400 | — | — |
| 2004-11-08 | $11.40 | $13.10 | 43,600 | — | — |
| 2004-11-05 | $11.54 | $13.26 | 57,300 | — | — |
| 2004-11-04 | $11.54 | $13.26 | 60,400 | — | — |
| 2004-11-03 | $11.46 | $13.17 | 68,200 | — | — |
| 2004-11-02 | $11.32 | $13.00 | 75,100 | — | — |
| 2004-11-01 | $11.14 | $12.80 | 71,700 | — | — |
| 2004-10-29 | $11.04 | $12.68 | 23,000 | — | — |
| 2004-10-28 | $11.20 | $12.87 | 78,500 | — | — |
| 2004-10-27 | $11.04 | $12.68 | 57,400 | — | — |
| 2004-10-26 | $11.08 | $12.73 | 71,200 | — | — |
| 2004-10-25 | $10.97 | $12.60 | 141,600 | — | — |
| 2004-10-22 | $11.05 | $12.69 | 105,000 | — | — |
| 2004-10-21 | $11.19 | $12.86 | 51,100 | — | — |
| 2004-10-20 | $11.10 | $12.75 | 63,800 | — | — |
| 2004-10-19 | $11.08 | $12.73 | 39,500 | — | — |
| 2004-10-18 | $11.03 | $12.67 | 41,700 | — | — |
| 2004-10-15 | $11.05 | $12.69 | 40,300 | — | — |
| 2004-10-14 | $11.02 | $12.66 | 74,700 | — | — |
| 2004-10-13 | $11.05 | $12.69 | 49,500 | — | — |
| 2004-10-12 | $11.14 | $12.80 | 28,300 | — | — |
| 2004-10-11 | $11.30 | $12.98 | 20,000 | — | — |
| 2004-10-08 | $11.40 | $13.10 | 126,100 | — | — |
| 2004-10-07 | $11.27 | $12.95 | 26,100 | — | — |
| 2004-10-06 | $11.22 | $12.89 | 45,200 | — | — |
| 2004-10-05 | $11.24 | $12.91 | 68,400 | — | — |
| 2004-10-04 | $11.14 | $12.80 | 34,500 | — | — |
| 2004-10-01 | $11.19 | $12.86 | 85,900 | — | — |
| 2004-09-30 | $10.83 | $12.44 | 50,000 | — | — |
| 2004-09-29 | $10.84 | $12.45 | 27,700 | — | — |
| 2004-09-28 | $10.86 | $12.48 | 51,800 | — | — |
| 2004-09-27 | $10.88 | $12.50 | 42,800 | — | — |
| 2004-09-24 | $11.07 | $12.72 | 34,900 | — | — |
| 2004-09-23 | $11.00 | $12.64 | 37,700 | — | — |
| 2004-09-22 | $11.17 | $12.83 | 62,500 | — | — |
| 2004-09-21 | $11.43 | $13.13 | 39,400 | — | — |
| 2004-09-20 | $11.28 | $12.96 | 73,000 | — | — |
| 2004-09-17 | $11.42 | $13.12 | 22,700 | — | — |
| 2004-09-16 | $11.41 | $13.11 | 106,500 | — | — |
| 2004-09-15 | $11.42 | $13.12 | 43,400 | — | — |
| 2004-09-14 | $11.50 | $13.21 | 28,100 | — | — |
| 2004-09-13 | $11.53 | $13.25 | 84,900 | — | — |
| 2004-09-10 | $11.30 | $12.98 | 35,600 | — | — |
| 2004-09-09 | $11.24 | $12.91 | 62,500 | — | — |
| 2004-09-08 | $11.32 | $13.00 | 38,100 | — | — |
| 2004-09-07 | $11.32 | $13.00 | 47,400 | — | — |
| 2004-09-03 | $11.22 | $12.89 | 40,100 | — | — |
| 2004-09-02 | $11.32 | $13.00 | 58,200 | — | — |
| 2004-09-01 | $11.24 | $12.91 | 22,700 | — | — |
| 2004-08-31 | $11.27 | $12.95 | 21,800 | — | — |
| 2004-08-30 | $11.33 | $13.02 | 53,900 | — | — |
| 2004-08-27 | $11.37 | $13.06 | 254,000 | — | — |
| 2004-08-26 | $11.26 | $12.94 | 57,200 | — | — |
| 2004-08-25 | $11.19 | $12.86 | 40,400 | — | — |
| 2004-08-24 | $11.23 | $12.70 | 45,200 | — | — |
| 2004-08-23 | $11.25 | $12.72 | 61,700 | — | — |
| 2004-08-20 | $11.34 | $12.82 | 60,600 | — | — |
| 2004-08-19 | $11.19 | $12.65 | 216,500 | — | — |
| 2004-08-18 | $11.28 | $12.75 | 90,000 | — | — |
| 2004-08-17 | $11.32 | $12.80 | 58,200 | — | — |
| 2004-08-16 | $11.18 | $12.64 | 35,300 | — | — |
| 2004-08-13 | $11.01 | $12.45 | 52,400 | — | — |
| 2004-08-12 | $10.75 | $12.15 | 36,400 | — | — |
| 2004-08-11 | $10.88 | $12.30 | 52,900 | — | — |
| 2004-08-10 | $10.93 | $12.36 | 56,200 | — | — |
| 2004-08-09 | $10.72 | $12.12 | 17,800 | — | — |
| 2004-08-06 | $10.79 | $12.20 | 33,300 | — | — |
| 2004-08-05 | $10.93 | $12.36 | 68,700 | — | — |
| 2004-08-04 | $11.11 | $12.56 | 94,400 | — | — |
| 2004-08-03 | $11.27 | $12.74 | 28,700 | — | — |
| 2004-08-02 | $11.35 | $12.83 | 53,400 | — | — |
| 2004-07-30 | $11.40 | $12.89 | 18,900 | — | — |
| 2004-07-29 | $11.51 | $13.01 | 37,000 | — | — |
| 2004-07-28 | $11.38 | $12.87 | 33,900 | — | — |
| 2004-07-27 | $11.47 | $12.97 | 83,900 | — | — |
| 2004-07-26 | $11.47 | $12.97 | 48,000 | — | — |
| 2004-07-23 | $11.53 | $13.03 | 95,500 | — | — |
| 2004-07-22 | $11.70 | $13.23 | 14,100 | — | — |
| 2004-07-21 | $11.76 | $13.29 | 21,000 | — | — |
| 2004-07-20 | $11.94 | $13.50 | 53,300 | — | — |
| 2004-07-19 | $11.90 | $13.45 | 33,800 | — | — |
| 2004-07-16 | $11.81 | $13.35 | 20,700 | — | — |
| 2004-07-15 | $11.69 | $13.22 | 37,000 | — | — |
| 2004-07-14 | $11.82 | $13.36 | 48,900 | — | — |
| 2004-07-13 | $12.04 | $13.61 | 34,000 | — | — |
| 2004-07-12 | $11.87 | $13.42 | 25,200 | — | — |
| 2004-07-09 | $11.86 | $13.41 | 71,300 | — | — |
| 2004-07-08 | $11.94 | $13.50 | 37,200 | — | — |
| 2004-07-07 | $12.10 | $13.68 | 26,600 | — | — |
| 2004-07-06 | $12.03 | $13.60 | 13,500 | — | — |
| 2004-07-02 | $12.18 | $13.77 | 46,400 | — | — |
| 2004-07-01 | $12.22 | $13.81 | 82,300 | — | — |
| 2004-06-30 | $12.48 | $14.11 | 83,300 | — | — |
| 2004-06-29 | $12.38 | $14.00 | 41,300 | — | — |
| 2004-06-28 | $12.34 | $13.95 | 45,600 | — | — |
| 2004-06-25 | $12.15 | $13.74 | 72,300 | — | — |
| 2004-06-24 | $12.13 | $13.71 | 60,600 | — | — |
| 2004-06-23 | $12.17 | $13.76 | 89,200 | — | — |
| 2004-06-22 | $12.12 | $13.70 | 84,500 | — | — |
| 2004-06-21 | $12.03 | $13.60 | 96,200 | — | — |
| 2004-06-18 | $12.22 | $13.81 | 97,400 | — | — |
| 2004-06-17 | $12.24 | $13.84 | 232,200 | — | — |
| 2004-06-16 | $12.09 | $13.67 | 82,300 | — | — |
| 2004-06-15 | $12.04 | $13.61 | 176,200 | — | — |
| 2004-06-14 | $12.10 | $13.68 | 188,500 | — | — |
| 2004-06-10 | $12.44 | $14.06 | 106,100 | — | — |
| 2004-06-09 | $12.42 | $14.04 | 53,000 | — | — |
| 2004-06-08 | $12.66 | $14.31 | 61,900 | — | — |
| 2004-06-07 | $12.68 | $14.33 | 47,900 | — | — |
| 2004-06-04 | $12.57 | $14.21 | 51,000 | — | — |
| 2004-06-03 | $12.38 | $14.00 | 46,600 | — | — |
| 2004-06-02 | $12.26 | $13.86 | 77,400 | — | — |
| 2004-06-01 | $12.30 | $13.91 | 61,000 | — | — |
| 2004-05-28 | $12.34 | $13.95 | 43,600 | — | — |
| 2004-05-27 | $12.51 | $14.14 | 56,200 | — | — |
| 2004-05-26 | $12.20 | $13.79 | 38,100 | — | — |
| 2004-05-25 | $12.14 | $13.72 | 22,100 | — | — |
| 2004-05-24 | $12.05 | $13.62 | 21,100 | — | — |
| 2004-05-21 | $12.01 | $13.58 | 24,800 | — | — |
| 2004-05-20 | $11.95 | $13.51 | 97,600 | — | — |
| 2004-05-19 | $11.90 | $13.45 | 50,600 | — | — |
| 2004-05-18 | $11.79 | $13.33 | 29,100 | — | — |
| 2004-05-17 | $11.62 | $13.14 | 52,200 | — | — |
| 2004-05-14 | $11.71 | $13.24 | 27,800 | — | — |
| 2004-05-13 | $11.65 | $13.17 | 28,700 | — | — |
| 2004-05-12 | $11.63 | $13.15 | 134,200 | — | — |
| 2004-05-11 | $11.69 | $13.22 | 61,700 | — | — |
| 2004-05-10 | $11.70 | $13.23 | 50,600 | — | — |
| 2004-05-07 | $11.93 | $13.49 | 33,800 | — | — |
| 2004-05-06 | $12.19 | $13.78 | 26,600 | — | — |
| 2004-05-05 | $12.23 | $13.83 | 48,100 | — | — |
| 2004-05-04 | $12.13 | $13.71 | 84,200 | — | — |
| 2004-05-03 | $11.95 | $13.51 | 47,200 | — | — |
| 2004-04-30 | $11.89 | $13.44 | 45,400 | — | — |
| 2004-04-29 | $11.94 | $13.50 | 83,500 | — | — |
| 2004-04-28 | $11.93 | $13.49 | 28,100 | — | — |
| 2004-04-27 | $12.16 | $13.75 | 55,200 | — | — |
| 2004-04-26 | $12.19 | $13.78 | 107,900 | — | — |
| 2004-04-23 | $12.02 | $13.59 | 46,300 | — | — |
| 2004-04-22 | $11.81 | $13.35 | 43,700 | — | — |
| 2004-04-21 | $11.73 | $13.26 | 51,300 | — | — |
| 2004-04-20 | $11.73 | $13.26 | 98,500 | — | — |
| 2004-04-19 | $11.92 | $13.48 | 31,200 | — | — |
| 2004-04-16 | $11.91 | $13.46 | 92,600 | — | — |
| 2004-04-15 | $11.71 | $13.24 | 125,700 | — | — |
| 2004-04-14 | $11.42 | $12.91 | 66,200 | — | — |
| 2004-04-13 | $11.43 | $12.92 | 76,300 | — | — |
| 2004-04-12 | $11.60 | $13.11 | 86,300 | — | — |
| 2004-04-08 | $11.65 | $13.17 | 135,700 | — | — |
| 2004-04-07 | $11.75 | $12.98 | 270,500 | — | — |
| 2004-04-06 | $11.83 | $13.06 | 113,100 | — | — |
| 2004-04-05 | $11.84 | $13.08 | 67,300 | — | — |
| 2004-04-02 | $12.05 | $13.31 | 105,100 | — | — |
| 2004-04-01 | $11.83 | $13.06 | 98,200 | — | — |
| 2004-03-31 | $11.50 | $12.70 | 122,200 | — | — |
| 2004-03-30 | $11.65 | $12.87 | 44,700 | — | — |
| 2004-03-29 | $11.59 | $12.80 | 41,400 | — | — |
| 2004-03-26 | $11.34 | $12.52 | 58,100 | — | — |
| 2004-03-25 | $11.30 | $12.48 | 30,300 | — | — |
| 2004-03-24 | $11.09 | $12.25 | 40,600 | — | — |
| 2004-03-23 | $11.07 | $12.22 | 44,300 | — | — |
| 2004-03-22 | $11.08 | $12.24 | 32,200 | — | — |
| 2004-03-19 | $11.13 | $12.29 | 208,900 | — | — |
| 2004-03-18 | $11.14 | $12.30 | 29,600 | — | — |
| 2004-03-17 | $11.05 | $12.20 | 58,200 | — | — |
| 2004-03-16 | $11.10 | $12.26 | 56,500 | — | — |
| 2004-03-15 | $10.75 | $11.87 | 56,900 | — | — |
| 2004-03-12 | $11.06 | $12.21 | 43,500 | — | — |
| 2004-03-11 | $10.95 | $12.09 | 135,000 | — | — |
| 2004-03-10 | $10.97 | $12.11 | 115,600 | — | — |
| 2004-03-09 | $11.27 | $12.45 | 120,700 | — | — |
| 2004-03-08 | $11.34 | $12.52 | 77,000 | — | — |
| 2004-03-05 | $11.48 | $12.68 | 42,200 | — | — |
| 2004-03-04 | $11.53 | $12.73 | 67,700 | — | — |
| 2004-03-03 | $11.51 | $12.71 | 54,800 | — | — |
| 2004-03-02 | $11.43 | $12.62 | 99,800 | — | — |
| 2004-03-01 | $11.71 | $12.93 | 174,800 | — | — |
| 2004-02-27 | $11.83 | $13.06 | 107,600 | — | — |
| 2004-02-26 | $11.68 | $12.90 | 86,800 | — | — |
| 2004-02-25 | $11.66 | $12.88 | 89,100 | — | — |
| 2004-02-24 | $11.37 | $12.56 | 98,400 | — | — |
| 2004-02-23 | $11.45 | $12.64 | 98,800 | — | — |
| 2004-02-20 | $11.68 | $12.90 | 57,800 | — | — |
| 2004-02-19 | $11.98 | $13.23 | 115,000 | — | — |
| 2004-02-18 | $11.46 | $12.66 | 77,400 | — | — |
| 2004-02-17 | $11.69 | $12.91 | 150,000 | — | — |
| 2004-02-13 | $11.14 | $12.30 | 39,900 | — | — |
| 2004-02-12 | $11.20 | $12.37 | 96,800 | — | — |
| 2004-02-11 | $11.36 | $12.55 | 138,300 | — | — |
| 2004-02-10 | $11.31 | $12.49 | 115,200 | — | — |
| 2004-02-09 | $11.44 | $12.63 | 61,700 | — | — |
| 2004-02-06 | $11.23 | $12.40 | 38,500 | — | — |
| 2004-02-05 | $11.14 | $12.30 | 77,700 | — | — |
| 2004-02-04 | $11.17 | $12.34 | 115,400 | — | — |
| 2004-02-03 | $11.22 | $12.39 | 102,000 | — | — |
| 2004-02-02 | $11.27 | $12.45 | 153,400 | — | — |
| 2004-01-30 | $11.38 | $12.57 | 50,400 | — | — |
| 2004-01-29 | $11.27 | $12.45 | 164,800 | — | — |
| 2004-01-28 | $11.20 | $12.37 | 152,900 | — | — |
| 2004-01-27 | $11.34 | $12.52 | 131,700 | — | — |
| 2004-01-26 | $11.40 | $12.59 | 162,200 | — | — |
| 2004-01-23 | $11.24 | $12.41 | 138,000 | — | — |
| 2004-01-22 | $11.49 | $12.69 | 182,700 | — | — |
| 2004-01-21 | $11.90 | $13.14 | 168,300 | — | — |
| 2004-01-20 | $11.85 | $13.09 | 120,000 | — | — |
| 2004-01-16 | $11.91 | $13.15 | 76,100 | — | — |
| 2004-01-15 | $12.06 | $13.32 | 180,500 | — | — |
| 2004-01-14 | $11.97 | $13.22 | 139,200 | — | — |
| 2004-01-13 | $11.77 | $13.00 | 100,800 | — | — |
| 2004-01-12 | $11.73 | $12.95 | 107,100 | — | — |
| 2004-01-09 | $11.65 | $12.87 | 151,800 | — | — |
| 2004-01-08 | $11.68 | $12.90 | 66,100 | — | — |
| 2004-01-07 | $11.49 | $12.69 | 154,800 | — | — |
| 2004-01-06 | $11.52 | $12.72 | 92,700 | — | — |
| 2004-01-05 | $11.48 | $12.68 | 86,600 | — | — |
| 2004-01-02 | $11.26 | $12.43 | 120,700 | — | — |