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
- 1983-07-01 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 | $13.77 | $17.69 | 381,825 | — | — |
| 2004-12-30 | $13.76 | $17.67 | 457,650 | — | — |
| 2004-12-29 | $13.74 | $17.61 | 394,425 | — | — |
| 2004-12-28 | $13.87 | $17.77 | 414,450 | — | — |
| 2004-12-27 | $13.70 | $17.55 | 272,475 | — | — |
| 2004-12-23 | $13.74 | $17.61 | 485,775 | — | — |
| 2004-12-22 | $13.61 | $17.45 | 338,175 | — | — |
| 2004-12-21 | $13.59 | $17.42 | 544,725 | — | — |
| 2004-12-20 | $13.51 | $17.31 | 852,525 | — | — |
| 2004-12-17 | $13.83 | $17.73 | 972,900 | — | — |
| 2004-12-16 | $13.76 | $17.63 | 579,825 | — | — |
| 2004-12-15 | $13.81 | $17.70 | 608,400 | — | — |
| 2004-12-14 | $13.87 | $17.77 | 674,100 | — | — |
| 2004-12-13 | $13.64 | $17.49 | 411,075 | — | — |
| 2004-12-10 | $13.57 | $17.40 | 340,650 | — | — |
| 2004-12-09 | $13.42 | $17.20 | 322,875 | — | — |
| 2004-12-08 | $13.30 | $17.05 | 501,300 | — | — |
| 2004-12-07 | $13.20 | $16.92 | 322,200 | — | — |
| 2004-12-06 | $13.40 | $17.18 | 634,050 | — | — |
| 2004-12-03 | $13.50 | $17.30 | 530,325 | — | — |
| 2004-12-02 | $13.47 | $17.26 | 922,275 | — | — |
| 2004-12-01 | $13.37 | $17.13 | 329,625 | — | — |
| 2004-11-30 | $13.15 | $16.85 | 348,300 | — | — |
| 2004-11-29 | $13.17 | $16.88 | 509,175 | — | — |
| 2004-11-26 | $12.98 | $16.63 | 150,300 | — | — |
| 2004-11-24 | $13.02 | $16.68 | 302,175 | — | — |
| 2004-11-23 | $12.92 | $16.56 | 328,950 | — | — |
| 2004-11-22 | $12.95 | $16.59 | 562,275 | — | — |
| 2004-11-19 | $12.84 | $16.46 | 612,000 | — | — |
| 2004-11-18 | $13.20 | $16.92 | 608,625 | — | — |
| 2004-11-17 | $13.31 | $17.05 | 510,975 | — | — |
| 2004-11-16 | $13.02 | $16.69 | 348,750 | — | — |
| 2004-11-15 | $13.09 | $16.77 | 707,400 | — | — |
| 2004-11-12 | $13.20 | $16.92 | 524,700 | — | — |
| 2004-11-11 | $13.09 | $16.78 | 581,850 | — | — |
| 2004-11-10 | $12.83 | $16.44 | 813,375 | — | — |
| 2004-11-09 | $12.82 | $16.43 | 1,152,675 | — | — |
| 2004-11-08 | $13.09 | $16.78 | 2,149,200 | — | — |
| 2004-11-05 | $13.15 | $16.85 | 1,927,125 | — | — |
| 2004-11-04 | $12.68 | $16.26 | 1,753,425 | — | — |
| 2004-11-03 | $12.23 | $15.67 | 1,258,425 | — | — |
| 2004-11-02 | $11.88 | $15.22 | 735,300 | — | — |
| 2004-11-01 | $11.75 | $15.05 | 374,850 | — | — |
| 2004-10-29 | $11.60 | $14.87 | 290,475 | — | — |
| 2004-10-28 | $11.63 | $14.90 | 495,000 | — | — |
| 2004-10-27 | $11.62 | $14.89 | 496,350 | — | — |
| 2004-10-26 | $11.32 | $14.51 | 463,725 | — | — |
| 2004-10-25 | $11.29 | $14.47 | 776,250 | — | — |
| 2004-10-22 | $11.44 | $14.67 | 1,024,875 | — | — |
| 2004-10-21 | $11.16 | $14.31 | 605,700 | — | — |
| 2004-10-20 | $10.80 | $13.85 | 813,600 | — | — |
| 2004-10-19 | $10.85 | $13.90 | 552,825 | — | — |
| 2004-10-18 | $10.98 | $14.07 | 533,925 | — | — |
| 2004-10-15 | $11.03 | $14.13 | 412,425 | — | — |
| 2004-10-14 | $10.99 | $14.08 | 524,250 | — | — |
| 2004-10-13 | $11.11 | $14.23 | 404,100 | — | — |
| 2004-10-12 | $11.12 | $14.25 | 632,925 | — | — |
| 2004-10-11 | $11.09 | $14.21 | 607,950 | — | — |
| 2004-10-08 | $11.00 | $14.09 | 315,000 | — | — |
| 2004-10-07 | $11.12 | $14.26 | 629,775 | — | — |
| 2004-10-06 | $11.25 | $14.42 | 489,600 | — | — |
| 2004-10-05 | $11.09 | $14.21 | 651,375 | — | — |
| 2004-10-04 | $11.04 | $14.15 | 1,072,800 | — | — |
| 2004-10-01 | $10.89 | $13.96 | 657,900 | — | — |
| 2004-09-30 | $10.72 | $13.74 | 1,192,275 | — | — |
| 2004-09-29 | $10.56 | $13.54 | 529,875 | — | — |
| 2004-09-28 | $10.60 | $13.58 | 612,450 | — | — |
| 2004-09-27 | $10.44 | $13.39 | 682,200 | — | — |
| 2004-09-24 | $10.60 | $13.58 | 358,200 | — | — |
| 2004-09-23 | $10.62 | $13.61 | 725,175 | — | — |
| 2004-09-22 | $10.66 | $13.62 | 692,325 | — | — |
| 2004-09-21 | $11.06 | $14.13 | 475,425 | — | — |
| 2004-09-20 | $10.80 | $13.80 | 405,000 | — | — |
| 2004-09-17 | $10.82 | $13.83 | 388,575 | — | — |
| 2004-09-16 | $10.96 | $14.00 | 292,050 | — | — |
| 2004-09-15 | $10.89 | $13.92 | 361,350 | — | — |
| 2004-09-14 | $10.96 | $14.00 | 809,550 | — | — |
| 2004-09-13 | $10.87 | $13.89 | 990,900 | — | — |
| 2004-09-10 | $10.94 | $13.98 | 747,675 | — | — |
| 2004-09-09 | $10.89 | $13.91 | 417,600 | — | — |
| 2004-09-08 | $10.92 | $13.95 | 371,925 | — | — |
| 2004-09-07 | $11.04 | $14.10 | 1,246,725 | — | — |
| 2004-09-03 | $10.81 | $13.81 | 531,450 | — | — |
| 2004-09-02 | $10.90 | $13.93 | 818,775 | — | — |
| 2004-09-01 | $10.82 | $13.83 | 1,487,925 | — | — |
| 2004-08-31 | $10.76 | $13.76 | 582,300 | — | — |
| 2004-08-30 | $10.59 | $13.53 | 921,375 | — | — |
| 2004-08-27 | $10.67 | $13.63 | 625,950 | — | — |
| 2004-08-26 | $10.64 | $13.60 | 544,500 | — | — |
| 2004-08-25 | $10.55 | $13.48 | 554,850 | — | — |
| 2004-08-24 | $10.36 | $13.23 | 563,175 | — | — |
| 2004-08-23 | $10.20 | $13.04 | 433,350 | — | — |
| 2004-08-20 | $10.31 | $13.17 | 736,200 | — | — |
| 2004-08-19 | $10.22 | $13.06 | 321,300 | — | — |
| 2004-08-18 | $10.31 | $13.18 | 884,925 | — | — |
| 2004-08-17 | $10.20 | $13.03 | 1,110,600 | — | — |
| 2004-08-16 | $9.99 | $12.76 | 1,312,875 | — | — |
| 2004-08-13 | $9.76 | $12.47 | 2,341,800 | — | — |
| 2004-08-12 | $10.04 | $12.84 | 762,525 | — | — |
| 2004-08-11 | $10.19 | $13.02 | 930,375 | — | — |
| 2004-08-10 | $10.38 | $13.26 | 569,475 | — | — |
| 2004-08-09 | $10.18 | $13.01 | 349,875 | — | — |
| 2004-08-06 | $10.25 | $13.10 | 933,975 | — | — |
| 2004-08-05 | $10.28 | $13.14 | 436,275 | — | — |
| 2004-08-04 | $10.45 | $13.36 | 432,000 | — | — |
| 2004-08-03 | $10.36 | $13.23 | 494,775 | — | — |
| 2004-08-02 | $10.53 | $13.46 | 607,050 | — | — |
| 2004-07-30 | $10.39 | $13.27 | 775,125 | — | — |
| 2004-07-29 | $10.37 | $13.26 | 1,240,200 | — | — |
| 2004-07-28 | $10.32 | $13.19 | 941,175 | — | — |
| 2004-07-27 | $10.46 | $13.36 | 646,875 | — | — |
| 2004-07-26 | $10.38 | $13.27 | 663,975 | — | — |
| 2004-07-23 | $10.49 | $13.41 | 912,375 | — | — |
| 2004-07-22 | $10.44 | $13.35 | 1,105,200 | — | — |
| 2004-07-21 | $10.58 | $13.52 | 834,750 | — | — |
| 2004-07-20 | $10.76 | $13.76 | 1,489,500 | — | — |
| 2004-07-19 | $10.60 | $13.54 | 1,364,400 | — | — |
| 2004-07-16 | $10.67 | $13.63 | 1,217,025 | — | — |
| 2004-07-15 | $10.65 | $13.61 | 771,975 | — | — |
| 2004-07-14 | $10.79 | $13.79 | 1,031,175 | — | — |
| 2004-07-13 | $10.94 | $13.98 | 2,804,175 | — | — |
| 2004-07-12 | $11.02 | $14.08 | 1,319,625 | — | — |
| 2004-07-09 | $11.04 | $14.11 | 1,749,375 | — | — |
| 2004-07-08 | $11.19 | $14.30 | 1,010,925 | — | — |
| 2004-07-07 | $11.29 | $14.43 | 852,750 | — | — |
| 2004-07-06 | $11.59 | $14.81 | 702,225 | — | — |
| 2004-07-02 | $11.79 | $15.07 | 812,925 | — | — |
| 2004-07-01 | $11.67 | $14.91 | 531,900 | — | — |
| 2004-06-30 | $11.76 | $15.02 | 684,450 | — | — |
| 2004-06-29 | $11.79 | $15.07 | 394,875 | — | — |
| 2004-06-28 | $11.71 | $14.97 | 733,950 | — | — |
| 2004-06-25 | $11.76 | $15.03 | 587,700 | — | — |
| 2004-06-24 | $11.61 | $14.84 | 896,400 | — | — |
| 2004-06-23 | $11.72 | $14.93 | 423,675 | — | — |
| 2004-06-22 | $11.64 | $14.83 | 565,425 | — | — |
| 2004-06-21 | $11.56 | $14.73 | 403,650 | — | — |
| 2004-06-18 | $11.55 | $14.72 | 546,525 | — | — |
| 2004-06-17 | $11.38 | $14.50 | 716,400 | — | — |
| 2004-06-16 | $11.61 | $14.80 | 549,000 | — | — |
| 2004-06-15 | $11.44 | $14.59 | 846,900 | — | — |
| 2004-06-14 | $11.44 | $14.59 | 519,525 | — | — |
| 2004-06-10 | $11.47 | $14.61 | 287,775 | — | — |
| 2004-06-09 | $11.50 | $14.65 | 393,525 | — | — |
| 2004-06-08 | $11.63 | $14.82 | 495,900 | — | — |
| 2004-06-07 | $11.79 | $15.03 | 337,725 | — | — |
| 2004-06-04 | $11.55 | $14.72 | 357,525 | — | — |
| 2004-06-03 | $11.39 | $14.51 | 566,325 | — | — |
| 2004-06-02 | $11.42 | $14.55 | 700,425 | — | — |
| 2004-06-01 | $11.40 | $14.52 | 846,675 | — | — |
| 2004-05-28 | $11.47 | $14.61 | 744,525 | — | — |
| 2004-05-27 | $11.76 | $14.99 | 440,775 | — | — |
| 2004-05-26 | $11.59 | $14.77 | 570,600 | — | — |
| 2004-05-25 | $11.64 | $14.84 | 597,150 | — | — |
| 2004-05-24 | $11.28 | $14.37 | 654,300 | — | — |
| 2004-05-21 | $11.24 | $14.32 | 822,375 | — | — |
| 2004-05-20 | $11.36 | $14.48 | 882,900 | — | — |
| 2004-05-19 | $11.17 | $14.24 | 652,725 | — | — |
| 2004-05-18 | $11.08 | $14.13 | 794,250 | — | — |
| 2004-05-17 | $10.74 | $13.69 | 673,875 | — | — |
| 2004-05-14 | $11.06 | $14.10 | 526,500 | — | — |
| 2004-05-13 | $11.07 | $14.10 | 623,700 | — | — |
| 2004-05-12 | $11.11 | $14.16 | 701,325 | — | — |
| 2004-05-11 | $11.07 | $14.11 | 639,450 | — | — |
| 2004-05-10 | $10.83 | $13.80 | 1,001,025 | — | — |
| 2004-05-07 | $10.95 | $13.96 | 936,450 | — | — |
| 2004-05-06 | $11.21 | $14.29 | 462,150 | — | — |
| 2004-05-05 | $11.40 | $14.53 | 451,575 | — | — |
| 2004-05-04 | $11.43 | $14.57 | 550,800 | — | — |
| 2004-05-03 | $11.32 | $14.43 | 918,900 | — | — |
| 2004-04-30 | $11.16 | $14.23 | 759,375 | — | — |
| 2004-04-29 | $11.21 | $14.29 | 572,850 | — | — |
| 2004-04-28 | $11.38 | $14.51 | 838,350 | — | — |
| 2004-04-27 | $11.62 | $14.81 | 591,300 | — | — |
| 2004-04-26 | $11.53 | $14.70 | 732,150 | — | — |
| 2004-04-23 | $11.47 | $14.61 | 504,900 | — | — |
| 2004-04-22 | $11.55 | $14.72 | 480,375 | — | — |
| 2004-04-21 | $11.27 | $14.36 | 804,150 | — | — |
| 2004-04-20 | $11.13 | $14.19 | 573,750 | — | — |
| 2004-04-19 | $11.24 | $14.32 | 666,450 | — | — |
| 2004-04-16 | $11.30 | $14.40 | 1,312,650 | — | — |
| 2004-04-15 | $11.02 | $14.04 | 1,296,000 | — | — |
| 2004-04-14 | $10.81 | $13.78 | 857,925 | — | — |
| 2004-04-13 | $11.07 | $14.10 | 1,305,675 | — | — |
| 2004-04-12 | $11.05 | $14.08 | 288,000 | — | — |
| 2004-04-08 | $10.89 | $13.88 | 255,150 | — | — |
| 2004-04-07 | $11.00 | $14.02 | 653,400 | — | — |
| 2004-04-06 | $10.92 | $13.91 | 695,025 | — | — |
| 2004-04-05 | $11.08 | $14.12 | 636,075 | — | — |
| 2004-04-02 | $11.24 | $14.32 | 584,775 | — | — |
| 2004-04-01 | $11.24 | $14.33 | 658,125 | — | — |
| 2004-03-31 | $11.04 | $14.08 | 337,725 | — | — |
| 2004-03-30 | $11.13 | $14.19 | 472,725 | — | — |
| 2004-03-29 | $11.24 | $14.29 | 805,050 | — | — |
| 2004-03-26 | $11.00 | $13.99 | 1,009,575 | — | — |
| 2004-03-25 | $10.60 | $13.47 | 682,425 | — | — |
| 2004-03-24 | $10.42 | $13.24 | 692,550 | — | — |
| 2004-03-23 | $10.45 | $13.28 | 687,825 | — | — |
| 2004-03-22 | $10.33 | $13.12 | 825,525 | — | — |
| 2004-03-19 | $10.63 | $13.51 | 453,600 | — | — |
| 2004-03-18 | $10.76 | $13.67 | 401,625 | — | — |
| 2004-03-17 | $10.81 | $13.74 | 897,750 | — | — |
| 2004-03-16 | $10.78 | $13.70 | 460,350 | — | — |
| 2004-03-15 | $10.74 | $13.65 | 495,450 | — | — |
| 2004-03-12 | $11.03 | $14.02 | 366,525 | — | — |
| 2004-03-11 | $10.76 | $13.67 | 457,313 | — | — |
| 2004-03-10 | $11.03 | $14.02 | 401,963 | — | — |
| 2004-03-09 | $11.19 | $14.22 | 418,500 | — | — |
| 2004-03-08 | $11.21 | $14.25 | 423,563 | — | — |
| 2004-03-05 | $11.48 | $14.59 | 293,625 | — | — |
| 2004-03-04 | $11.37 | $14.46 | 328,725 | — | — |
| 2004-03-03 | $11.36 | $14.44 | 357,075 | — | — |
| 2004-03-02 | $11.32 | $14.38 | 661,500 | — | — |
| 2004-03-01 | $11.32 | $14.39 | 450,900 | — | — |
| 2004-02-27 | $11.32 | $14.39 | 269,663 | — | — |
| 2004-02-26 | $11.30 | $14.36 | 326,700 | — | — |
| 2004-02-25 | $11.30 | $14.36 | 351,000 | — | — |
| 2004-02-24 | $11.14 | $14.16 | 499,500 | — | — |
| 2004-02-23 | $11.22 | $14.26 | 429,975 | — | — |
| 2004-02-20 | $11.51 | $14.63 | 622,350 | — | — |
| 2004-02-19 | $11.46 | $14.57 | 742,500 | — | — |
| 2004-02-18 | $11.59 | $14.72 | 753,975 | — | — |
| 2004-02-17 | $11.70 | $14.87 | 725,625 | — | — |
| 2004-02-13 | $11.34 | $14.41 | 1,028,025 | — | — |
| 2004-02-12 | $11.38 | $14.46 | 373,613 | — | — |
| 2004-02-11 | $11.51 | $14.63 | 785,363 | — | — |
| 2004-02-10 | $11.26 | $14.31 | 393,863 | — | — |
| 2004-02-09 | $11.26 | $14.31 | 627,413 | — | — |
| 2004-02-06 | $11.06 | $14.05 | 599,400 | — | — |
| 2004-02-05 | $10.96 | $13.93 | 602,100 | — | — |
| 2004-02-04 | $11.00 | $13.98 | 659,138 | — | — |
| 2004-02-03 | $11.26 | $14.31 | 305,438 | — | — |
| 2004-02-02 | $11.35 | $14.42 | 642,938 | — | — |
| 2004-01-30 | $11.27 | $14.32 | 519,413 | — | — |
| 2004-01-29 | $11.14 | $14.16 | 700,988 | — | — |
| 2004-01-28 | $11.16 | $14.18 | 514,688 | — | — |
| 2004-01-27 | $11.49 | $14.60 | 364,500 | — | — |
| 2004-01-26 | $11.67 | $14.84 | 517,388 | — | — |
| 2004-01-23 | $11.58 | $14.72 | 532,575 | — | — |
| 2004-01-22 | $11.39 | $14.48 | 1,069,875 | — | — |
| 2004-01-21 | $11.88 | $15.10 | 1,075,950 | — | — |
| 2004-01-20 | $11.51 | $14.62 | 654,750 | — | — |
| 2004-01-16 | $11.38 | $14.47 | 1,073,588 | — | — |
| 2004-01-15 | $10.91 | $13.87 | 992,925 | — | — |
| 2004-01-14 | $11.08 | $14.08 | 1,569,038 | — | — |
| 2004-01-13 | $10.77 | $13.69 | 603,113 | — | — |
| 2004-01-12 | $10.96 | $13.93 | 814,725 | — | — |
| 2004-01-09 | $10.83 | $13.77 | 550,463 | — | — |
| 2004-01-08 | $10.96 | $13.93 | 758,025 | — | — |
| 2004-01-07 | $10.91 | $13.87 | 567,338 | — | — |
| 2004-01-06 | $10.97 | $13.94 | 732,038 | — | — |
| 2004-01-05 | $11.04 | $14.03 | 784,350 | — | — |
| 2004-01-02 | $11.00 | $13.98 | 603,788 | — | — |