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
- 1993-10-25 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 | $11.25 | $15.49 | 0 | — | — |
| 2004-12-30 | $11.25 | $15.49 | 2,400 | — | — |
| 2004-12-29 | $11.12 | $15.31 | 3,600 | — | — |
| 2004-12-28 | $10.89 | $14.88 | 3,200 | — | — |
| 2004-12-27 | $11.05 | $15.10 | 3,000 | — | — |
| 2004-12-23 | $11.04 | $15.08 | 200 | — | — |
| 2004-12-22 | $10.94 | $14.95 | 13,200 | — | — |
| 2004-12-21 | $11.16 | $15.25 | 600 | — | — |
| 2004-12-20 | $11.00 | $15.03 | 15,000 | — | — |
| 2004-12-17 | $11.08 | $15.14 | 100,400 | — | — |
| 2004-12-16 | $11.07 | $15.13 | 0 | — | — |
| 2004-12-15 | $11.07 | $15.13 | 1,200 | — | — |
| 2004-12-14 | $11.00 | $15.03 | 0 | — | — |
| 2004-12-13 | $11.00 | $15.03 | 6,400 | — | — |
| 2004-12-10 | $10.98 | $15.00 | 1,200 | — | — |
| 2004-12-09 | $11.00 | $15.03 | 0 | — | — |
| 2004-12-08 | $11.00 | $15.03 | 6,400 | — | — |
| 2004-12-07 | $10.79 | $14.74 | 4,000 | — | — |
| 2004-12-06 | $10.78 | $14.73 | 12,400 | — | — |
| 2004-12-03 | $10.90 | $14.90 | 2,400 | — | — |
| 2004-12-02 | $10.91 | $14.91 | 2,200 | — | — |
| 2004-12-01 | $10.87 | $14.86 | 200 | — | — |
| 2004-11-30 | $10.77 | $14.72 | 600 | — | — |
| 2004-11-29 | $10.75 | $14.69 | 1,000 | — | — |
| 2004-11-26 | $10.82 | $14.79 | 1,200 | — | — |
| 2004-11-24 | $11.00 | $15.03 | 11,800 | — | — |
| 2004-11-23 | $10.97 | $14.99 | 2,400 | — | — |
| 2004-11-22 | $10.88 | $14.86 | 3,600 | — | — |
| 2004-11-19 | $10.66 | $14.57 | 4,200 | — | — |
| 2004-11-18 | $10.75 | $14.69 | 5,200 | — | — |
| 2004-11-17 | $11.15 | $15.24 | 1,200 | — | — |
| 2004-11-16 | $11.11 | $15.18 | 2,200 | — | — |
| 2004-11-15 | $10.99 | $15.02 | 8,200 | — | — |
| 2004-11-12 | $10.61 | $14.50 | 1,600 | — | — |
| 2004-11-11 | $10.60 | $14.49 | 8,600 | — | — |
| 2004-11-10 | $10.48 | $14.32 | 39,800 | — | — |
| 2004-11-09 | $10.73 | $14.66 | 2,600 | — | — |
| 2004-11-08 | $10.63 | $14.52 | 400 | — | — |
| 2004-11-05 | $10.63 | $14.52 | 1,000 | — | — |
| 2004-11-04 | $10.75 | $14.69 | 6,200 | — | — |
| 2004-11-03 | $10.80 | $14.76 | 0 | — | — |
| 2004-11-02 | $10.80 | $14.76 | 4,000 | — | — |
| 2004-11-01 | $10.87 | $14.86 | 3,200 | — | — |
| 2004-10-29 | $10.71 | $14.63 | 200 | — | — |
| 2004-10-28 | $10.68 | $14.59 | 0 | — | — |
| 2004-10-27 | $10.68 | $14.59 | 1,400 | — | — |
| 2004-10-26 | $10.68 | $14.59 | 1,200 | — | — |
| 2004-10-25 | $10.63 | $14.52 | 5,000 | — | — |
| 2004-10-22 | $10.63 | $14.52 | 11,400 | — | — |
| 2004-10-21 | $10.55 | $14.42 | 5,800 | — | — |
| 2004-10-20 | $10.63 | $14.52 | 3,600 | — | — |
| 2004-10-19 | $10.69 | $14.60 | 1,000 | — | — |
| 2004-10-18 | $10.90 | $14.90 | 3,400 | — | — |
| 2004-10-15 | $10.98 | $15.00 | 600 | — | — |
| 2004-10-14 | $10.98 | $15.00 | 400 | — | — |
| 2004-10-13 | $10.75 | $14.69 | 0 | — | — |
| 2004-10-12 | $10.75 | $14.69 | 600 | — | — |
| 2004-10-11 | $10.76 | $14.70 | 200 | — | — |
| 2004-10-08 | $10.80 | $14.75 | 5,200 | — | — |
| 2004-10-07 | $10.85 | $14.83 | 0 | — | — |
| 2004-10-06 | $10.85 | $14.83 | 13,800 | — | — |
| 2004-10-05 | $10.63 | $14.52 | 2,800 | — | — |
| 2004-10-04 | $10.63 | $14.52 | 4,600 | — | — |
| 2004-10-01 | $10.63 | $14.53 | 7,800 | — | — |
| 2004-09-30 | $10.68 | $14.60 | 5,600 | — | — |
| 2004-09-29 | $10.78 | $14.73 | 2,600 | — | — |
| 2004-09-28 | $10.50 | $14.35 | 35,800 | — | — |
| 2004-09-27 | $10.64 | $14.44 | 0 | — | — |
| 2004-09-24 | $10.64 | $14.44 | 3,200 | — | — |
| 2004-09-23 | $10.65 | $14.45 | 2,800 | — | — |
| 2004-09-22 | $10.66 | $14.46 | 24,400 | — | — |
| 2004-09-21 | $10.83 | $14.69 | 7,200 | — | — |
| 2004-09-20 | $10.63 | $14.42 | 0 | — | — |
| 2004-09-17 | $10.63 | $14.42 | 1,600 | — | — |
| 2004-09-16 | $10.63 | $14.42 | 4,800 | — | — |
| 2004-09-15 | $10.55 | $14.31 | 3,200 | — | — |
| 2004-09-14 | $10.50 | $14.25 | 7,800 | — | — |
| 2004-09-13 | $10.50 | $14.25 | 3,200 | — | — |
| 2004-09-10 | $10.39 | $14.10 | 22,000 | — | — |
| 2004-09-09 | $10.37 | $14.06 | 2,200 | — | — |
| 2004-09-08 | $10.38 | $14.08 | 6,000 | — | — |
| 2004-09-07 | $10.36 | $14.05 | 400 | — | — |
| 2004-09-03 | $10.30 | $13.97 | 0 | — | — |
| 2004-09-02 | $10.30 | $13.97 | 1,400 | — | — |
| 2004-09-01 | $10.24 | $13.89 | 1,000 | — | — |
| 2004-08-31 | $10.15 | $13.77 | 0 | — | — |
| 2004-08-30 | $10.15 | $13.77 | 20,000 | — | — |
| 2004-08-27 | $10.40 | $14.11 | 800 | — | — |
| 2004-08-26 | $10.38 | $14.08 | 1,400 | — | — |
| 2004-08-25 | $10.38 | $14.08 | 15,800 | — | — |
| 2004-08-24 | $10.53 | $14.28 | 18,800 | — | — |
| 2004-08-23 | $10.62 | $14.41 | 600 | — | — |
| 2004-08-20 | $10.62 | $14.41 | 200 | — | — |
| 2004-08-19 | $10.50 | $14.25 | 9,000 | — | — |
| 2004-08-18 | $10.55 | $14.31 | 9,800 | — | — |
| 2004-08-17 | $10.54 | $14.30 | 11,400 | — | — |
| 2004-08-16 | $10.50 | $14.25 | 2,400 | — | — |
| 2004-08-13 | $10.44 | $14.17 | 4,200 | — | — |
| 2004-08-12 | $10.70 | $14.51 | 2,000 | — | — |
| 2004-08-11 | $10.53 | $14.28 | 11,800 | — | — |
| 2004-08-10 | $10.50 | $14.25 | 22,800 | — | — |
| 2004-08-09 | $10.50 | $14.24 | 4,200 | — | — |
| 2004-08-06 | $10.58 | $14.36 | 0 | — | — |
| 2004-08-05 | $10.58 | $14.36 | 600 | — | — |
| 2004-08-04 | $10.58 | $14.35 | 4,000 | — | — |
| 2004-08-03 | $10.28 | $13.94 | 3,000 | — | — |
| 2004-08-02 | $10.38 | $14.08 | 6,400 | — | — |
| 2004-07-30 | $10.55 | $14.31 | 1,200 | — | — |
| 2004-07-29 | $10.29 | $13.96 | 600 | — | — |
| 2004-07-28 | $10.26 | $13.91 | 2,000 | — | — |
| 2004-07-27 | $10.26 | $13.91 | 1,000 | — | — |
| 2004-07-26 | $10.33 | $14.01 | 0 | — | — |
| 2004-07-23 | $10.33 | $14.01 | 400 | — | — |
| 2004-07-22 | $10.26 | $13.92 | 26,400 | — | — |
| 2004-07-21 | $10.30 | $13.97 | 0 | — | — |
| 2004-07-20 | $10.30 | $13.97 | 8,400 | — | — |
| 2004-07-19 | $10.49 | $14.23 | 1,200 | — | — |
| 2004-07-16 | $10.45 | $14.17 | 5,000 | — | — |
| 2004-07-15 | $10.52 | $14.27 | 2,000 | — | — |
| 2004-07-14 | $10.40 | $14.11 | 43,200 | — | — |
| 2004-07-13 | $10.41 | $14.12 | 2,400 | — | — |
| 2004-07-12 | $10.24 | $13.89 | 4,800 | — | — |
| 2004-07-09 | $10.03 | $13.60 | 2,600 | — | — |
| 2004-07-08 | $10.03 | $13.60 | 5,000 | — | — |
| 2004-07-07 | $9.93 | $13.47 | 800 | — | — |
| 2004-07-06 | $9.93 | $13.47 | 2,400 | — | — |
| 2004-07-02 | $10.27 | $13.93 | 28,200 | — | — |
| 2004-07-01 | $10.25 | $13.91 | 11,600 | — | — |
| 2004-06-30 | $10.37 | $14.06 | 1,600 | — | — |
| 2004-06-29 | $10.25 | $13.91 | 1,800 | — | — |
| 2004-06-28 | $10.18 | $13.81 | 0 | — | — |
| 2004-06-25 | $10.25 | $13.80 | 2,600 | — | — |
| 2004-06-24 | $9.93 | $13.37 | 4,400 | — | — |
| 2004-06-23 | $10.25 | $13.80 | 3,000 | — | — |
| 2004-06-22 | $9.93 | $13.37 | 2,200 | — | — |
| 2004-06-21 | $9.99 | $13.45 | 2,400 | — | — |
| 2004-06-18 | $9.95 | $13.39 | 2,600 | — | — |
| 2004-06-17 | $9.88 | $13.30 | 9,400 | — | — |
| 2004-06-16 | $9.88 | $13.30 | 14,600 | — | — |
| 2004-06-15 | $9.87 | $13.29 | 400 | — | — |
| 2004-06-14 | $9.84 | $13.24 | 3,200 | — | — |
| 2004-06-10 | $9.85 | $13.26 | 1,200 | — | — |
| 2004-06-09 | $9.83 | $13.23 | 12,400 | — | — |
| 2004-06-08 | $9.83 | $13.23 | 1,800 | — | — |
| 2004-06-07 | $9.84 | $13.24 | 800 | — | — |
| 2004-06-04 | $9.87 | $13.28 | 4,800 | — | — |
| 2004-06-03 | $10.00 | $13.47 | 15,000 | — | — |
| 2004-06-02 | $10.41 | $14.01 | 400 | — | — |
| 2004-06-01 | $10.21 | $13.75 | 6,800 | — | — |
| 2004-05-28 | $10.40 | $14.00 | 400 | — | — |
| 2004-05-27 | $10.40 | $14.00 | 3,800 | — | — |
| 2004-05-26 | $10.40 | $14.00 | 1,000 | — | — |
| 2004-05-25 | $10.39 | $13.99 | 1,000 | — | — |
| 2004-05-24 | $10.36 | $13.95 | 15,600 | — | — |
| 2004-05-21 | $10.25 | $13.80 | 18,200 | — | — |
| 2004-05-20 | $10.33 | $13.90 | 7,000 | — | — |
| 2004-05-19 | $9.92 | $13.36 | 3,600 | — | — |
| 2004-05-18 | $9.86 | $13.28 | 0 | — | — |
| 2004-05-17 | $9.86 | $13.28 | 1,400 | — | — |
| 2004-05-14 | $9.88 | $13.30 | 3,200 | — | — |
| 2004-05-13 | $9.85 | $13.26 | 0 | — | — |
| 2004-05-12 | $9.85 | $13.26 | 4,400 | — | — |
| 2004-05-11 | $9.79 | $13.18 | 53,800 | — | — |
| 2004-05-10 | $9.76 | $13.14 | 11,200 | — | — |
| 2004-05-07 | $9.75 | $13.12 | 12,600 | — | — |
| 2004-05-06 | $9.75 | $13.13 | 5,000 | — | — |
| 2004-05-05 | $9.80 | $13.20 | 0 | — | — |
| 2004-05-04 | $9.80 | $13.20 | 3,200 | — | — |
| 2004-05-03 | $9.82 | $13.22 | 1,800 | — | — |
| 2004-04-30 | $9.79 | $13.18 | 1,800 | — | — |
| 2004-04-29 | $9.75 | $13.13 | 7,400 | — | — |
| 2004-04-28 | $9.77 | $13.15 | 1,000 | — | — |
| 2004-04-27 | $9.75 | $13.13 | 7,200 | — | — |
| 2004-04-26 | $9.77 | $13.15 | 3,200 | — | — |
| 2004-04-23 | $9.75 | $13.12 | 4,600 | — | — |
| 2004-04-22 | $9.79 | $13.18 | 2,800 | — | — |
| 2004-04-21 | $9.78 | $13.16 | 6,600 | — | — |
| 2004-04-20 | $9.84 | $13.25 | 2,600 | — | — |
| 2004-04-19 | $9.84 | $13.25 | 2,200 | — | — |
| 2004-04-16 | $9.81 | $13.20 | 4,000 | — | — |
| 2004-04-15 | $9.77 | $13.15 | 2,000 | — | — |
| 2004-04-14 | $9.88 | $13.30 | 3,800 | — | — |
| 2004-04-13 | $9.85 | $13.26 | 11,800 | — | — |
| 2004-04-12 | $9.88 | $13.30 | 11,400 | — | — |
| 2004-04-08 | $9.89 | $13.32 | 4,400 | — | — |
| 2004-04-07 | $9.88 | $13.30 | 10,600 | — | — |
| 2004-04-06 | $10.00 | $13.47 | 34,200 | — | — |
| 2004-04-05 | $10.25 | $13.80 | 4,400 | — | — |
| 2004-04-02 | $10.50 | $14.14 | 7,400 | — | — |
| 2004-04-01 | $10.10 | $13.60 | 6,200 | — | — |
| 2004-03-31 | $10.10 | $13.60 | 11,200 | — | — |
| 2004-03-30 | $9.93 | $13.37 | 0 | — | — |
| 2004-03-29 | $9.93 | $13.37 | 1,800 | — | — |
| 2004-03-26 | $10.03 | $13.41 | 600 | — | — |
| 2004-03-25 | $10.03 | $13.41 | 0 | — | — |
| 2004-03-24 | $10.03 | $13.41 | 0 | — | — |
| 2004-03-23 | $10.03 | $13.41 | 2,000 | — | — |
| 2004-03-22 | $10.03 | $13.41 | 2,200 | — | — |
| 2004-03-19 | $10.00 | $13.37 | 54,600 | — | — |
| 2004-03-18 | $10.00 | $13.37 | 5,800 | — | — |
| 2004-03-17 | $10.00 | $13.37 | 2,400 | — | — |
| 2004-03-16 | $9.96 | $13.32 | 600 | — | — |
| 2004-03-15 | $10.00 | $13.37 | 800 | — | — |
| 2004-03-12 | $10.03 | $13.41 | 47,000 | — | — |
| 2004-03-11 | $10.03 | $13.41 | 800 | — | — |
| 2004-03-10 | $9.99 | $13.36 | 23,000 | — | — |
| 2004-03-09 | $9.88 | $13.20 | 254,200 | — | — |
| 2004-03-08 | $9.74 | $13.02 | 1,800 | — | — |
| 2004-03-05 | $9.76 | $13.04 | 3,000 | — | — |
| 2004-03-04 | $9.78 | $13.08 | 2,200 | — | — |
| 2004-03-03 | $9.75 | $13.04 | 1,800 | — | — |
| 2004-03-02 | $9.88 | $13.20 | 1,200 | — | — |
| 2004-03-01 | $9.78 | $13.07 | 600 | — | — |
| 2004-02-27 | $9.77 | $13.06 | 2,000 | — | — |
| 2004-02-26 | $9.94 | $13.29 | 3,600 | — | — |
| 2004-02-25 | $9.70 | $12.97 | 2,600 | — | — |
| 2004-02-24 | $9.68 | $12.94 | 7,200 | — | — |
| 2004-02-23 | $9.96 | $13.31 | 3,200 | — | — |
| 2004-02-20 | $10.10 | $13.51 | 17,400 | — | — |
| 2004-02-19 | $10.13 | $13.54 | 2,600 | — | — |
| 2004-02-18 | $10.15 | $13.57 | 400 | — | — |
| 2004-02-17 | $10.33 | $13.81 | 9,400 | — | — |
| 2004-02-13 | $10.63 | $14.21 | 1,000 | — | — |
| 2004-02-12 | $10.67 | $14.26 | 2,800 | — | — |
| 2004-02-11 | $10.63 | $14.21 | 1,200 | — | — |
| 2004-02-10 | $10.69 | $14.29 | 15,600 | — | — |
| 2004-02-09 | $10.63 | $14.21 | 4,800 | — | — |
| 2004-02-06 | $10.65 | $14.23 | 11,600 | — | — |
| 2004-02-05 | $10.69 | $14.29 | 5,000 | — | — |
| 2004-02-04 | $10.65 | $14.24 | 1,600 | — | — |
| 2004-02-03 | $10.63 | $14.21 | 5,200 | — | — |
| 2004-02-02 | $10.63 | $14.21 | 9,800 | — | — |
| 2004-01-30 | $10.65 | $14.24 | 5,800 | — | — |
| 2004-01-29 | $10.63 | $14.21 | 5,200 | — | — |
| 2004-01-28 | $10.62 | $14.19 | 0 | — | — |
| 2004-01-27 | $10.62 | $14.19 | 2,200 | — | — |
| 2004-01-26 | $10.70 | $14.30 | 62,400 | — | — |
| 2004-01-23 | $10.67 | $14.27 | 4,600 | — | — |
| 2004-01-22 | $10.53 | $14.07 | 3,600 | — | — |
| 2004-01-21 | $10.63 | $14.21 | 1,000 | — | — |
| 2004-01-20 | $10.68 | $14.27 | 94,200 | — | — |
| 2004-01-16 | $10.65 | $14.24 | 5,200 | — | — |
| 2004-01-15 | $10.63 | $14.21 | 31,000 | — | — |
| 2004-01-14 | $10.65 | $14.24 | 22,800 | — | — |
| 2004-01-13 | $10.55 | $14.10 | 28,400 | — | — |
| 2004-01-12 | $10.62 | $14.20 | 78,000 | — | — |
| 2004-01-09 | $10.63 | $14.21 | 10,200 | — | — |
| 2004-01-08 | $10.70 | $14.31 | 16,800 | — | — |
| 2004-01-07 | $10.72 | $14.33 | 4,600 | — | — |
| 2004-01-06 | $10.66 | $14.25 | 9,000 | — | — |
| 2004-01-05 | $10.63 | $14.21 | 6,600 | — | — |
| 2004-01-02 | $10.63 | $14.21 | 3,800 | — | — |