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
- 1996-06-28 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 | $11.75 | $11.81 | 51,363 | — | — |
| 2004-12-30 | $11.91 | $11.97 | 42,507 | — | — |
| 2004-12-29 | $11.69 | $11.76 | 79,515 | — | — |
| 2004-12-28 | $12.11 | $12.18 | 49,965 | — | — |
| 2004-12-27 | $12.00 | $12.07 | 32,253 | — | — |
| 2004-12-23 | $12.09 | $12.16 | 85,201 | — | — |
| 2004-12-22 | $11.99 | $12.06 | 156,233 | — | — |
| 2004-12-21 | $12.13 | $12.20 | 141,971 | — | — |
| 2004-12-20 | $11.85 | $11.92 | 102,260 | — | — |
| 2004-12-17 | $11.49 | $11.55 | 108,785 | — | — |
| 2004-12-16 | $11.16 | $11.22 | 103,192 | — | — |
| 2004-12-15 | $11.66 | $11.72 | 70,566 | — | — |
| 2004-12-14 | $11.73 | $11.79 | 80,261 | — | — |
| 2004-12-13 | $11.77 | $11.83 | 103,845 | — | — |
| 2004-12-10 | $11.40 | $11.47 | 219,155 | — | — |
| 2004-12-09 | $11.93 | $11.99 | 143,462 | — | — |
| 2004-12-08 | $12.07 | $12.13 | 174,317 | — | — |
| 2004-12-07 | $11.93 | $11.99 | 97,040 | — | — |
| 2004-12-06 | $12.26 | $12.33 | 260,171 | — | — |
| 2004-12-03 | $12.10 | $12.17 | 142,996 | — | — |
| 2004-12-02 | $11.88 | $11.94 | 86,133 | — | — |
| 2004-12-01 | $11.99 | $12.06 | 167,046 | — | — |
| 2004-11-30 | $11.60 | $11.66 | 92,286 | — | — |
| 2004-11-29 | $11.80 | $11.86 | 100,396 | — | — |
| 2004-11-26 | $11.60 | $11.66 | 55,465 | — | — |
| 2004-11-24 | $11.61 | $11.67 | 133,488 | — | — |
| 2004-11-23 | $11.47 | $11.53 | 183,826 | — | — |
| 2004-11-22 | $11.24 | $11.30 | 156,140 | — | — |
| 2004-11-19 | $11.01 | $11.07 | 316,008 | — | — |
| 2004-11-18 | $11.40 | $11.47 | 177,300 | — | — |
| 2004-11-17 | $11.48 | $11.54 | 106,828 | — | — |
| 2004-11-16 | $11.36 | $11.42 | 125,378 | — | — |
| 2004-11-15 | $11.64 | $11.70 | 103,751 | — | — |
| 2004-11-12 | $11.75 | $11.81 | 119,319 | — | — |
| 2004-11-11 | $11.80 | $11.86 | 93,964 | — | — |
| 2004-11-10 | $11.79 | $11.85 | 249,078 | — | — |
| 2004-11-09 | $11.85 | $11.92 | 96,294 | — | — |
| 2004-11-08 | $11.90 | $11.96 | 160,894 | — | — |
| 2004-11-05 | $11.97 | $12.04 | 109,531 | — | — |
| 2004-11-04 | $11.83 | $11.90 | 105,429 | — | — |
| 2004-11-03 | $11.91 | $11.97 | 169,284 | — | — |
| 2004-11-02 | $11.59 | $11.65 | 361,685 | — | — |
| 2004-11-01 | $11.65 | $11.71 | 203,028 | — | — |
| 2004-10-29 | $11.39 | $11.45 | 111,022 | — | — |
| 2004-10-28 | $11.27 | $11.34 | 50,710 | — | — |
| 2004-10-27 | $11.41 | $11.48 | 210,672 | — | — |
| 2004-10-26 | $11.11 | $11.17 | 278,535 | — | — |
| 2004-10-25 | $11.51 | $11.57 | 210,486 | — | — |
| 2004-10-22 | $11.80 | $11.86 | 203,028 | — | — |
| 2004-10-21 | $11.83 | $11.90 | 140,200 | — | — |
| 2004-10-20 | $11.78 | $11.84 | 80,633 | — | — |
| 2004-10-19 | $11.67 | $11.74 | 218,782 | — | — |
| 2004-10-18 | $11.74 | $11.80 | 131,437 | — | — |
| 2004-10-15 | $11.81 | $11.88 | 112,887 | — | — |
| 2004-10-14 | $11.49 | $11.55 | 60,125 | — | — |
| 2004-10-13 | $11.58 | $11.64 | 202,283 | — | — |
| 2004-10-12 | $11.46 | $11.52 | 110,090 | — | — |
| 2004-10-11 | $11.66 | $11.72 | 109,717 | — | — |
| 2004-10-08 | $11.99 | $12.06 | 63,388 | — | — |
| 2004-10-07 | $11.97 | $12.04 | 252,993 | — | — |
| 2004-10-06 | $12.32 | $12.38 | 318,712 | — | — |
| 2004-10-05 | $12.52 | $12.59 | 449,869 | — | — |
| 2004-10-04 | $12.44 | $12.51 | 298,297 | — | — |
| 2004-10-01 | $12.41 | $12.48 | 311,254 | — | — |
| 2004-09-30 | $12.28 | $12.35 | 369,888 | — | — |
| 2004-09-29 | $11.58 | $11.64 | 498,249 | — | — |
| 2004-09-28 | $11.20 | $11.26 | 187,834 | — | — |
| 2004-09-27 | $11.08 | $11.14 | 117,641 | — | — |
| 2004-09-24 | $11.06 | $11.12 | 352,829 | — | — |
| 2004-09-23 | $11.14 | $11.20 | 317,407 | — | — |
| 2004-09-22 | $11.32 | $11.38 | 104,031 | — | — |
| 2004-09-21 | $11.59 | $11.65 | 148,496 | — | — |
| 2004-09-20 | $11.45 | $11.51 | 193,427 | — | — |
| 2004-09-17 | $11.48 | $11.54 | 175,249 | — | — |
| 2004-09-16 | $11.38 | $11.44 | 654,669 | — | — |
| 2004-09-15 | $11.05 | $11.11 | 605,263 | — | — |
| 2004-09-14 | $11.16 | $11.22 | 652,804 | — | — |
| 2004-09-13 | $11.15 | $11.21 | 510,367 | — | — |
| 2004-09-10 | $10.29 | $10.34 | 326,635 | — | — |
| 2004-09-09 | $9.99 | $10.04 | 213,842 | — | — |
| 2004-09-08 | $9.82 | $9.87 | 283,941 | — | — |
| 2004-09-07 | $9.58 | $9.63 | 304,449 | — | — |
| 2004-09-03 | $9.38 | $9.43 | 77,930 | — | — |
| 2004-09-02 | $9.54 | $9.59 | 188,300 | — | — |
| 2004-09-01 | $9.50 | $9.56 | 366,066 | — | — |
| 2004-08-31 | $9.59 | $9.64 | 272,569 | — | — |
| 2004-08-30 | $9.63 | $9.69 | 207,503 | — | — |
| 2004-08-27 | $9.72 | $9.77 | 374,549 | — | — |
| 2004-08-26 | $9.78 | $9.84 | 144,115 | — | — |
| 2004-08-25 | $9.96 | $10.01 | 272,942 | — | — |
| 2004-08-24 | $9.91 | $9.97 | 275,738 | — | — |
| 2004-08-23 | $10.09 | $10.15 | 313,864 | — | — |
| 2004-08-20 | $10.14 | $10.19 | 390,769 | — | — |
| 2004-08-19 | $10.35 | $10.41 | 393,845 | — | — |
| 2004-08-18 | $10.02 | $10.07 | 524,164 | — | — |
| 2004-08-17 | $9.87 | $9.92 | 997,524 | — | — |
| 2004-08-16 | $9.84 | $9.89 | 703,049 | — | — |
| 2004-08-13 | $9.58 | $9.63 | 465,996 | — | — |
| 2004-08-12 | $9.56 | $9.61 | 447,818 | — | — |
| 2004-08-11 | $9.60 | $9.65 | 613,932 | — | — |
| 2004-08-10 | $9.62 | $9.68 | 623,068 | — | — |
| 2004-08-09 | $9.78 | $9.84 | 546,350 | — | — |
| 2004-08-06 | $9.78 | $9.84 | 573,756 | — | — |
| 2004-08-05 | $9.96 | $10.01 | 1,001,905 | — | — |
| 2004-08-04 | $10.30 | $10.35 | 1,583,584 | — | — |
| 2004-08-03 | $10.76 | $10.82 | 335,398 | — | — |
| 2004-08-02 | $10.72 | $10.78 | 162,851 | — | — |
| 2004-07-30 | $10.57 | $10.62 | 358,143 | — | — |
| 2004-07-29 | $10.51 | $10.57 | 285,433 | — | — |
| 2004-07-28 | $10.63 | $10.69 | 131,064 | — | — |
| 2004-07-27 | $10.85 | $10.90 | 171,707 | — | — |
| 2004-07-26 | $10.95 | $11.01 | 107,480 | — | — |
| 2004-07-23 | $10.71 | $10.76 | 347,050 | — | — |
| 2004-07-22 | $11.19 | $11.25 | 225,028 | — | — |
| 2004-07-21 | $10.96 | $11.02 | 306,593 | — | — |
| 2004-07-20 | $11.11 | $11.17 | 91,447 | — | — |
| 2004-07-19 | $10.79 | $10.85 | 212,537 | — | — |
| 2004-07-16 | $11.32 | $11.38 | 128,174 | — | — |
| 2004-07-15 | $11.32 | $11.38 | 135,632 | — | — |
| 2004-07-14 | $11.41 | $11.48 | 460,216 | — | — |
| 2004-07-13 | $11.56 | $11.63 | 78,862 | — | — |
| 2004-07-12 | $11.63 | $11.69 | 74,947 | — | — |
| 2004-07-09 | $12.01 | $12.08 | 146,632 | — | — |
| 2004-07-08 | $11.88 | $11.94 | 178,232 | — | — |
| 2004-07-07 | $12.12 | $12.19 | 366,905 | — | — |
| 2004-07-06 | $12.07 | $12.13 | 68,702 | — | — |
| 2004-07-02 | $12.34 | $12.40 | 167,512 | — | — |
| 2004-07-01 | $12.15 | $12.22 | 327,847 | — | — |
| 2004-06-30 | $12.99 | $13.06 | 486,131 | — | — |
| 2004-06-29 | $12.60 | $12.67 | 126,030 | — | — |
| 2004-06-28 | $12.51 | $12.58 | 196,130 | — | — |
| 2004-06-25 | $12.23 | $12.30 | 76,439 | — | — |
| 2004-06-24 | $12.32 | $12.38 | 109,438 | — | — |
| 2004-06-23 | $12.36 | $12.43 | 81,845 | — | — |
| 2004-06-22 | $12.15 | $12.22 | 85,854 | — | — |
| 2004-06-21 | $12.03 | $12.09 | 157,258 | — | — |
| 2004-06-18 | $11.90 | $11.96 | 120,810 | — | — |
| 2004-06-17 | $12.38 | $12.45 | 53,134 | — | — |
| 2004-06-16 | $12.21 | $12.27 | 121,276 | — | — |
| 2004-06-15 | $12.29 | $12.36 | 141,318 | — | — |
| 2004-06-14 | $12.05 | $12.11 | 107,667 | — | — |
| 2004-06-10 | $12.30 | $12.37 | 239,383 | — | — |
| 2004-06-09 | $11.97 | $12.04 | 179,071 | — | — |
| 2004-06-08 | $12.48 | $12.54 | 105,895 | — | — |
| 2004-06-07 | $12.72 | $12.79 | 107,573 | — | — |
| 2004-06-04 | $12.47 | $12.53 | 105,709 | — | — |
| 2004-06-03 | $12.07 | $12.13 | 180,936 | — | — |
| 2004-06-02 | $12.00 | $12.07 | 62,829 | — | — |
| 2004-06-01 | $11.86 | $11.93 | 49,965 | — | — |
| 2004-05-28 | $11.91 | $11.97 | 94,243 | — | — |
| 2004-05-27 | $12.10 | $12.17 | 84,921 | — | — |
| 2004-05-26 | $12.09 | $12.16 | 105,150 | — | — |
| 2004-05-25 | $12.18 | $12.24 | 67,676 | — | — |
| 2004-05-24 | $12.32 | $12.38 | 97,319 | — | — |
| 2004-05-21 | $12.09 | $12.16 | 138,615 | — | — |
| 2004-05-20 | $11.86 | $11.93 | 103,658 | — | — |
| 2004-05-19 | $11.93 | $11.99 | 181,775 | — | — |
| 2004-05-18 | $12.15 | $12.22 | 261,849 | — | — |
| 2004-05-17 | $11.67 | $11.74 | 188,486 | — | — |
| 2004-05-14 | $12.15 | $12.22 | 78,303 | — | — |
| 2004-05-13 | $12.43 | $12.50 | 111,116 | — | — |
| 2004-05-12 | $12.33 | $12.39 | 370,448 | — | — |
| 2004-05-11 | $12.68 | $12.75 | 120,251 | — | — |
| 2004-05-10 | $12.43 | $12.50 | 339,220 | — | — |
| 2004-05-07 | $12.84 | $12.91 | 598,738 | — | — |
| 2004-05-06 | $13.38 | $13.45 | 547,841 | — | — |
| 2004-05-05 | $13.74 | $13.82 | 189,139 | — | — |
| 2004-05-04 | $13.56 | $13.63 | 616,170 | — | — |
| 2004-05-03 | $12.86 | $12.93 | 231,553 | — | — |
| 2004-04-30 | $12.71 | $12.78 | 262,128 | — | — |
| 2004-04-29 | $12.97 | $13.04 | 538,519 | — | — |
| 2004-04-28 | $12.63 | $12.70 | 330,830 | — | — |
| 2004-04-27 | $12.80 | $12.87 | 586,713 | — | — |
| 2004-04-26 | $13.30 | $13.37 | 311,907 | — | — |
| 2004-04-23 | $13.54 | $13.61 | 247,680 | — | — |
| 2004-04-22 | $13.68 | $13.75 | 450,988 | — | — |
| 2004-04-21 | $13.80 | $13.87 | 180,004 | — | — |
| 2004-04-20 | $13.62 | $13.70 | 95,455 | — | — |
| 2004-04-19 | $13.59 | $13.67 | 403,353 | — | — |
| 2004-04-16 | $14.05 | $14.13 | 188,207 | — | — |
| 2004-04-15 | $13.98 | $14.05 | 175,529 | — | — |
| 2004-04-14 | $13.89 | $13.97 | 751,708 | — | — |
| 2004-04-13 | $13.98 | $14.05 | 390,583 | — | — |
| 2004-04-12 | $14.07 | $14.15 | 164,436 | — | — |
| 2004-04-08 | $13.96 | $14.03 | 210,672 | — | — |
| 2004-04-07 | $14.03 | $14.11 | 294,382 | — | — |
| 2004-04-06 | $14.04 | $14.12 | 250,756 | — | — |
| 2004-04-05 | $14.59 | $14.67 | 172,266 | — | — |
| 2004-04-02 | $14.53 | $14.60 | 339,033 | — | — |
| 2004-04-01 | $14.63 | $14.71 | 573,756 | — | — |
| 2004-03-31 | $14.11 | $14.18 | 235,561 | — | — |
| 2004-03-30 | $13.81 | $13.88 | 294,848 | — | — |
| 2004-03-29 | $13.95 | $14.02 | 127,056 | — | — |
| 2004-03-26 | $13.43 | $13.50 | 237,799 | — | — |
| 2004-03-25 | $13.57 | $13.64 | 230,621 | — | — |
| 2004-03-24 | $13.10 | $13.17 | 228,663 | — | — |
| 2004-03-23 | $13.17 | $13.25 | 223,070 | — | — |
| 2004-03-22 | $13.11 | $13.18 | 247,586 | — | — |
| 2004-03-19 | $13.66 | $13.73 | 82,218 | — | — |
| 2004-03-18 | $13.90 | $13.98 | 141,598 | — | — |
| 2004-03-17 | $13.66 | $13.73 | 97,785 | — | — |
| 2004-03-16 | $13.29 | $13.36 | 370,541 | — | — |
| 2004-03-15 | $13.29 | $13.36 | 179,724 | — | — |
| 2004-03-12 | $13.99 | $14.07 | 155,301 | — | — |
| 2004-03-11 | $13.78 | $13.86 | 319,830 | — | — |
| 2004-03-10 | $14.45 | $14.53 | 326,822 | — | — |
| 2004-03-09 | $15.05 | $15.13 | 306,034 | — | — |
| 2004-03-08 | $15.21 | $15.29 | 382,939 | — | — |
| 2004-03-05 | $14.94 | $15.03 | 301,932 | — | — |
| 2004-03-04 | $14.88 | $14.96 | 753,759 | — | — |
| 2004-03-03 | $14.91 | $14.99 | 424,048 | — | — |
| 2004-03-02 | $15.39 | $15.48 | 163,970 | — | — |
| 2004-03-01 | $15.13 | $15.21 | 295,128 | — | — |
| 2004-02-27 | $14.28 | $14.36 | 235,841 | — | — |
| 2004-02-26 | $14.47 | $14.55 | 263,340 | — | — |
| 2004-02-25 | $14.39 | $14.46 | 178,885 | — | — |
| 2004-02-24 | $14.64 | $14.72 | 169,190 | — | — |
| 2004-02-23 | $14.73 | $14.81 | 252,061 | — | — |
| 2004-02-20 | $15.22 | $15.31 | 225,121 | — | — |
| 2004-02-19 | $15.32 | $15.40 | 303,890 | — | — |
| 2004-02-18 | $15.88 | $15.96 | 558,934 | — | — |
| 2004-02-17 | $16.75 | $16.84 | 846,790 | — | — |
| 2004-02-13 | $16.23 | $16.32 | 130,225 | — | — |
| 2004-02-12 | $16.30 | $16.38 | 263,713 | — | — |
| 2004-02-11 | $16.41 | $16.50 | 344,347 | — | — |
| 2004-02-10 | $16.33 | $16.42 | 816,308 | — | — |
| 2004-02-09 | $15.52 | $15.61 | 271,264 | — | — |
| 2004-02-06 | $14.66 | $14.74 | 597,619 | — | — |
| 2004-02-05 | $14.48 | $14.56 | 305,661 | — | — |
| 2004-02-04 | $14.57 | $14.65 | 228,197 | — | — |
| 2004-02-03 | $14.64 | $14.72 | 118,853 | — | — |
| 2004-02-02 | $14.39 | $14.46 | 97,599 | — | — |
| 2004-01-30 | $13.98 | $14.05 | 163,784 | — | — |
| 2004-01-29 | $14.22 | $14.30 | 182,614 | — | — |
| 2004-01-28 | $14.29 | $14.37 | 212,257 | — | — |
| 2004-01-27 | $14.83 | $14.91 | 192,029 | — | — |
| 2004-01-26 | $14.91 | $14.99 | 261,942 | — | — |
| 2004-01-23 | $14.75 | $14.83 | 76,159 | — | — |
| 2004-01-22 | $14.71 | $14.79 | 163,597 | — | — |
| 2004-01-21 | $14.50 | $14.58 | 127,988 | — | — |
| 2004-01-20 | $14.64 | $14.72 | 357,490 | — | — |
| 2004-01-16 | $14.90 | $14.98 | 125,098 | — | — |
| 2004-01-15 | $14.85 | $14.93 | 129,107 | — | — |
| 2004-01-14 | $14.69 | $14.77 | 237,612 | — | — |
| 2004-01-13 | $13.67 | $13.74 | 199,020 | — | — |
| 2004-01-12 | $13.71 | $13.78 | 336,330 | — | — |
| 2004-01-09 | $13.57 | $13.64 | 290,746 | — | — |
| 2004-01-08 | $13.55 | $13.62 | 58,634 | — | — |
| 2004-01-07 | $13.29 | $13.36 | 55,465 | — | — |
| 2004-01-06 | $13.16 | $13.23 | 96,108 | — | — |
| 2004-01-05 | $13.22 | $13.29 | 92,286 | — | — |
| 2004-01-02 | $13.22 | $13.29 | 71,405 | — | — |