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
- 1999-01-04 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 | $13.24 | $13.90 | 525 | — | — |
| 2004-12-30 | $12.90 | $13.54 | 210 | — | — |
| 2004-12-29 | $13.15 | $13.81 | 2,100 | — | — |
| 2004-12-28 | $13.19 | $13.85 | 0 | — | — |
| 2004-12-27 | $13.19 | $13.85 | 0 | — | — |
| 2004-12-23 | $13.19 | $13.85 | 8,505 | — | — |
| 2004-12-22 | $13.26 | $13.92 | 945 | — | — |
| 2004-12-21 | $13.27 | $13.93 | 420 | — | — |
| 2004-12-20 | $13.14 | $13.80 | 1,260 | — | — |
| 2004-12-17 | $13.19 | $13.85 | 210 | — | — |
| 2004-12-16 | $13.19 | $13.85 | 630 | — | — |
| 2004-12-15 | $13.14 | $13.80 | 1,785 | — | — |
| 2004-12-14 | $13.01 | $13.66 | 945 | — | — |
| 2004-12-13 | $13.14 | $13.80 | 945 | — | — |
| 2004-12-10 | $13.26 | $13.92 | 1,050 | — | — |
| 2004-12-09 | $13.10 | $13.75 | 7,560 | — | — |
| 2004-12-08 | $13.44 | $14.11 | 3,570 | — | — |
| 2004-12-07 | $13.00 | $13.65 | 22,680 | — | — |
| 2004-12-06 | $13.30 | $13.96 | 2,310 | — | — |
| 2004-12-03 | $13.56 | $14.24 | 1,050 | — | — |
| 2004-12-02 | $13.48 | $14.15 | 1,680 | — | — |
| 2004-12-01 | $13.30 | $13.96 | 105 | — | — |
| 2004-11-30 | $13.39 | $14.06 | 4,515 | — | — |
| 2004-11-29 | $13.29 | $13.95 | 735 | — | — |
| 2004-11-26 | $13.48 | $14.15 | 420 | — | — |
| 2004-11-24 | $13.33 | $14.00 | 8,085 | — | — |
| 2004-11-23 | $13.28 | $13.94 | 0 | — | — |
| 2004-11-22 | $13.28 | $13.94 | 1,365 | — | — |
| 2004-11-19 | $12.97 | $13.62 | 2,520 | — | — |
| 2004-11-18 | $13.33 | $14.00 | 2,415 | — | — |
| 2004-11-17 | $13.14 | $13.80 | 2,520 | — | — |
| 2004-11-16 | $13.05 | $13.70 | 2,520 | — | — |
| 2004-11-15 | $12.99 | $13.64 | 945 | — | — |
| 2004-11-12 | $12.77 | $13.41 | 2,520 | — | — |
| 2004-11-11 | $12.86 | $13.50 | 8,820 | — | — |
| 2004-11-10 | $12.97 | $13.62 | 1,365 | — | — |
| 2004-11-09 | $13.24 | $13.90 | 5,460 | — | — |
| 2004-11-08 | $12.95 | $13.60 | 1,155 | — | — |
| 2004-11-05 | $13.26 | $13.92 | 525 | — | — |
| 2004-11-04 | $13.10 | $13.75 | 1,470 | — | — |
| 2004-11-03 | $13.19 | $13.85 | 2,520 | — | — |
| 2004-11-02 | $13.05 | $13.70 | 420 | — | — |
| 2004-11-01 | $12.82 | $13.46 | 1,155 | — | — |
| 2004-10-29 | $12.83 | $13.47 | 1,050 | — | — |
| 2004-10-28 | $12.86 | $13.50 | 1,155 | — | — |
| 2004-10-27 | $12.85 | $13.49 | 0 | — | — |
| 2004-10-26 | $12.85 | $13.49 | 735 | — | — |
| 2004-10-25 | $12.78 | $13.42 | 735 | — | — |
| 2004-10-22 | $12.77 | $13.41 | 1,050 | — | — |
| 2004-10-21 | $12.75 | $13.39 | 15,960 | — | — |
| 2004-10-20 | $12.85 | $13.49 | 2,625 | — | — |
| 2004-10-19 | $12.65 | $13.28 | 21,210 | — | — |
| 2004-10-18 | $12.54 | $13.17 | 6,195 | — | — |
| 2004-10-15 | $12.62 | $13.25 | 1,155 | — | — |
| 2004-10-14 | $12.39 | $13.01 | 420 | — | — |
| 2004-10-13 | $12.48 | $13.10 | 1,890 | — | — |
| 2004-10-12 | $12.62 | $13.25 | 945 | — | — |
| 2004-10-11 | $12.46 | $13.08 | 0 | — | — |
| 2004-10-08 | $12.46 | $13.08 | 0 | — | — |
| 2004-10-07 | $12.46 | $13.08 | 2,415 | — | — |
| 2004-10-06 | $11.97 | $12.57 | 210 | — | — |
| 2004-10-05 | $12.38 | $13.00 | 3,465 | — | — |
| 2004-10-04 | $12.38 | $13.00 | 2,310 | — | — |
| 2004-10-01 | $12.30 | $12.91 | 2,205 | — | — |
| 2004-09-30 | $12.27 | $12.88 | 1,575 | — | — |
| 2004-09-29 | $12.24 | $12.85 | 630 | — | — |
| 2004-09-28 | $12.16 | $12.77 | 3,570 | — | — |
| 2004-09-27 | $12.33 | $12.95 | 3,675 | — | — |
| 2004-09-24 | $12.29 | $12.90 | 2,520 | — | — |
| 2004-09-23 | $12.29 | $12.90 | 1,260 | — | — |
| 2004-09-22 | $12.48 | $13.10 | 0 | — | — |
| 2004-09-21 | $12.48 | $13.10 | 525 | — | — |
| 2004-09-20 | $12.07 | $12.67 | 6,930 | — | — |
| 2004-09-17 | $12.30 | $12.91 | 1,155 | — | — |
| 2004-09-16 | $12.12 | $12.73 | 4,620 | — | — |
| 2004-09-15 | $11.86 | $12.45 | 315 | — | — |
| 2004-09-14 | $12.05 | $12.65 | 525 | — | — |
| 2004-09-13 | $12.13 | $12.74 | 1,050 | — | — |
| 2004-09-10 | $12.37 | $12.99 | 735 | — | — |
| 2004-09-09 | $11.83 | $12.42 | 0 | — | — |
| 2004-09-08 | $11.83 | $12.42 | 3,150 | — | — |
| 2004-09-07 | $12.14 | $12.75 | 9,135 | — | — |
| 2004-09-03 | $11.84 | $12.43 | 1,260 | — | — |
| 2004-09-02 | $11.84 | $12.43 | 315 | — | — |
| 2004-09-01 | $11.67 | $12.25 | 840 | — | — |
| 2004-08-31 | $12.00 | $12.60 | 1,575 | — | — |
| 2004-08-30 | $11.90 | $12.50 | 1,470 | — | — |
| 2004-08-27 | $11.90 | $12.50 | 630 | — | — |
| 2004-08-26 | $11.80 | $12.39 | 2,730 | — | — |
| 2004-08-25 | $11.59 | $12.17 | 2,415 | — | — |
| 2004-08-24 | $11.90 | $12.50 | 315 | — | — |
| 2004-08-23 | $11.67 | $12.25 | 315 | — | — |
| 2004-08-20 | $11.90 | $12.49 | 0 | — | — |
| 2004-08-19 | $11.90 | $12.49 | 630 | — | — |
| 2004-08-18 | $11.88 | $12.47 | 840 | — | — |
| 2004-08-17 | $11.63 | $12.21 | 105 | — | — |
| 2004-08-16 | $11.69 | $12.27 | 3,465 | — | — |
| 2004-08-13 | $11.98 | $12.58 | 0 | — | — |
| 2004-08-12 | $11.98 | $12.58 | 1,155 | — | — |
| 2004-08-11 | $12.00 | $12.60 | 2,730 | — | — |
| 2004-08-10 | $11.90 | $12.50 | 4,620 | — | — |
| 2004-08-09 | $11.71 | $12.30 | 420 | — | — |
| 2004-08-06 | $11.77 | $12.36 | 0 | — | — |
| 2004-08-05 | $11.77 | $12.36 | 525 | — | — |
| 2004-08-04 | $11.49 | $12.06 | 1,050 | — | — |
| 2004-08-03 | $11.52 | $12.10 | 315 | — | — |
| 2004-08-02 | $11.48 | $12.05 | 5,250 | — | — |
| 2004-07-30 | $11.65 | $12.23 | 1,155 | — | — |
| 2004-07-29 | $11.65 | $12.23 | 1,365 | — | — |
| 2004-07-28 | $11.43 | $12.00 | 2,415 | — | — |
| 2004-07-27 | $11.55 | $12.13 | 2,205 | — | — |
| 2004-07-26 | $11.50 | $12.08 | 1,470 | — | — |
| 2004-07-23 | $11.43 | $12.00 | 3,045 | — | — |
| 2004-07-22 | $11.48 | $12.05 | 3,150 | — | — |
| 2004-07-21 | $11.46 | $12.03 | 14,070 | — | — |
| 2004-07-20 | $11.57 | $12.15 | 5,565 | — | — |
| 2004-07-19 | $12.37 | $12.99 | 105 | — | — |
| 2004-07-16 | $12.22 | $12.83 | 3,570 | — | — |
| 2004-07-15 | $11.73 | $12.32 | 735 | — | — |
| 2004-07-14 | $11.90 | $12.50 | 0 | — | — |
| 2004-07-13 | $11.90 | $12.50 | 5,040 | — | — |
| 2004-07-12 | $12.01 | $12.61 | 0 | — | — |
| 2004-07-09 | $12.01 | $12.61 | 1,575 | — | — |
| 2004-07-08 | $11.49 | $12.06 | 315 | — | — |
| 2004-07-07 | $11.67 | $12.25 | 315 | — | — |
| 2004-07-06 | $11.43 | $12.00 | 1,050 | — | — |
| 2004-07-02 | $11.70 | $12.28 | 0 | — | — |
| 2004-07-01 | $11.70 | $12.28 | 0 | — | — |
| 2004-06-30 | $11.70 | $12.28 | 735 | — | — |
| 2004-06-29 | $11.62 | $12.20 | 3,465 | — | — |
| 2004-06-28 | $11.58 | $12.16 | 2,520 | — | — |
| 2004-06-25 | $12.12 | $12.73 | 3,990 | — | — |
| 2004-06-24 | $12.72 | $13.36 | 105 | — | — |
| 2004-06-23 | $12.90 | $13.54 | 3,150 | — | — |
| 2004-06-22 | $13.19 | $13.85 | 525 | — | — |
| 2004-06-21 | $12.57 | $13.20 | 1,155 | — | — |
| 2004-06-18 | $12.85 | $13.49 | 1,260 | — | — |
| 2004-06-17 | $12.50 | $13.13 | 0 | — | — |
| 2004-06-16 | $12.50 | $13.13 | 3,885 | — | — |
| 2004-06-15 | $12.05 | $12.65 | 2,310 | — | — |
| 2004-06-14 | $11.52 | $12.10 | 6,825 | — | — |
| 2004-06-10 | $11.42 | $11.99 | 0 | — | — |
| 2004-06-09 | $11.42 | $11.99 | 11,025 | — | — |
| 2004-06-08 | $10.81 | $11.35 | 9,555 | — | — |
| 2004-06-07 | $10.95 | $11.50 | 44,415 | — | — |
| 2004-06-04 | $11.52 | $12.10 | 22,365 | — | — |
| 2004-06-03 | $11.45 | $12.02 | 11,655 | — | — |
| 2004-06-02 | $12.10 | $12.70 | 0 | — | — |
| 2004-06-01 | $12.10 | $12.70 | 210 | — | — |
| 2004-05-28 | $12.45 | $13.07 | 3,675 | — | — |
| 2004-05-27 | $12.06 | $12.66 | 6,615 | — | — |
| 2004-05-26 | $12.50 | $13.12 | 1,365 | — | — |
| 2004-05-25 | $11.52 | $12.10 | 2,310 | — | — |
| 2004-05-24 | $11.44 | $12.01 | 1,155 | — | — |
| 2004-05-21 | $11.52 | $12.10 | 0 | — | — |
| 2004-05-20 | $11.52 | $12.10 | 0 | — | — |
| 2004-05-19 | $11.52 | $12.10 | 420 | — | — |
| 2004-05-18 | $11.19 | $11.75 | 5,460 | — | — |
| 2004-05-17 | $11.71 | $12.30 | 315 | — | — |
| 2004-05-14 | $12.05 | $12.65 | 840 | — | — |
| 2004-05-13 | $12.14 | $12.75 | 2,520 | — | — |
| 2004-05-12 | $12.05 | $12.65 | 105 | — | — |
| 2004-05-11 | $12.05 | $12.65 | 3,885 | — | — |
| 2004-05-10 | $11.88 | $12.47 | 3,150 | — | — |
| 2004-05-07 | $12.75 | $13.39 | 630 | — | — |
| 2004-05-06 | $12.58 | $13.21 | 1,785 | — | — |
| 2004-05-05 | $12.67 | $13.30 | 5,250 | — | — |
| 2004-05-04 | $12.57 | $13.20 | 315 | — | — |
| 2004-05-03 | $12.79 | $13.43 | 1,575 | — | — |
| 2004-04-30 | $12.58 | $13.21 | 945 | — | — |
| 2004-04-29 | $12.62 | $13.25 | 3,045 | — | — |
| 2004-04-28 | $12.86 | $13.50 | 2,100 | — | — |
| 2004-04-27 | $13.04 | $13.69 | 8,085 | — | — |
| 2004-04-26 | $13.90 | $14.60 | 210 | — | — |
| 2004-04-23 | $14.01 | $14.71 | 630 | — | — |
| 2004-04-22 | $13.81 | $14.50 | 1,680 | — | — |
| 2004-04-21 | $12.86 | $13.50 | 1,785 | — | — |
| 2004-04-20 | $13.01 | $13.66 | 0 | — | — |
| 2004-04-19 | $13.01 | $13.66 | 105 | — | — |
| 2004-04-16 | $13.00 | $13.65 | 210 | — | — |
| 2004-04-15 | $12.99 | $13.64 | 0 | — | — |
| 2004-04-14 | $12.99 | $13.64 | 1,050 | — | — |
| 2004-04-13 | $13.08 | $13.73 | 1,260 | — | — |
| 2004-04-12 | $12.86 | $13.50 | 3,990 | — | — |
| 2004-04-08 | $13.33 | $14.00 | 840 | — | — |
| 2004-04-07 | $12.86 | $13.50 | 945 | — | — |
| 2004-04-06 | $13.33 | $14.00 | 1,680 | — | — |
| 2004-04-05 | $13.57 | $14.25 | 735 | — | — |
| 2004-04-02 | $13.24 | $13.90 | 7,035 | — | — |
| 2004-04-01 | $14.43 | $15.15 | 630 | — | — |
| 2004-03-31 | $14.43 | $15.15 | 7,560 | — | — |
| 2004-03-30 | $14.43 | $15.15 | 1,050 | — | — |
| 2004-03-29 | $14.44 | $15.16 | 420 | — | — |
| 2004-03-26 | $14.43 | $15.15 | 210 | — | — |
| 2004-03-25 | $14.43 | $15.15 | 1,050 | — | — |
| 2004-03-24 | $14.34 | $15.06 | 2,310 | — | — |
| 2004-03-23 | $14.43 | $15.15 | 1,050 | — | — |
| 2004-03-22 | $14.43 | $15.15 | 3,990 | — | — |
| 2004-03-19 | $14.40 | $15.12 | 1,050 | — | — |
| 2004-03-18 | $14.38 | $15.10 | 105 | — | — |
| 2004-03-17 | $14.38 | $15.10 | 3,570 | — | — |
| 2004-03-16 | $14.43 | $15.15 | 735 | — | — |
| 2004-03-15 | $14.33 | $15.05 | 3,990 | — | — |
| 2004-03-12 | $14.43 | $15.15 | 2,835 | — | — |
| 2004-03-11 | $14.48 | $15.20 | 16,065 | — | — |
| 2004-03-10 | $14.62 | $15.35 | 3,360 | — | — |
| 2004-03-09 | $14.39 | $15.11 | 1,155 | — | — |
| 2004-03-08 | $14.52 | $15.25 | 2,100 | — | — |
| 2004-03-05 | $14.52 | $15.25 | 1,050 | — | — |
| 2004-03-04 | $14.43 | $15.15 | 2,205 | — | — |
| 2004-03-03 | $14.43 | $15.15 | 1,890 | — | — |
| 2004-03-02 | $14.67 | $15.40 | 1,680 | — | — |
| 2004-03-01 | $14.76 | $15.50 | 1,575 | — | — |
| 2004-02-27 | $14.75 | $15.49 | 1,050 | — | — |
| 2004-02-26 | $14.58 | $15.31 | 315 | — | — |
| 2004-02-25 | $14.36 | $15.08 | 0 | — | — |
| 2004-02-24 | $14.36 | $15.08 | 12,075 | — | — |
| 2004-02-23 | $14.35 | $15.07 | 5,985 | — | — |
| 2004-02-20 | $14.40 | $15.12 | 3,990 | — | — |
| 2004-02-19 | $14.67 | $15.40 | 3,780 | — | — |
| 2004-02-18 | $14.43 | $15.15 | 735 | — | — |
| 2004-02-17 | $14.57 | $15.30 | 6,930 | — | — |
| 2004-02-13 | $14.43 | $15.15 | 2,205 | — | — |
| 2004-02-12 | $14.52 | $15.25 | 5,145 | — | — |
| 2004-02-11 | $14.14 | $14.85 | 2,940 | — | — |
| 2004-02-10 | $13.90 | $14.60 | 2,625 | — | — |
| 2004-02-09 | $13.88 | $14.57 | 1,365 | — | — |
| 2004-02-06 | $13.66 | $14.34 | 735 | — | — |
| 2004-02-05 | $13.81 | $14.50 | 1,680 | — | — |
| 2004-02-04 | $14.29 | $15.00 | 10,920 | — | — |
| 2004-02-03 | $14.48 | $15.20 | 10,080 | — | — |
| 2004-02-02 | $14.10 | $14.80 | 6,510 | — | — |
| 2004-01-30 | $13.81 | $14.50 | 10,290 | — | — |
| 2004-01-29 | $13.70 | $14.39 | 1,890 | — | — |
| 2004-01-28 | $13.52 | $14.20 | 3,780 | — | — |
| 2004-01-27 | $13.61 | $14.29 | 11,970 | — | — |
| 2004-01-26 | $13.05 | $13.70 | 5,565 | — | — |
| 2004-01-23 | $12.86 | $13.50 | 840 | — | — |
| 2004-01-22 | $13.19 | $13.85 | 0 | — | — |
| 2004-01-21 | $13.19 | $13.85 | 4,095 | — | — |
| 2004-01-20 | $13.00 | $13.65 | 105 | — | — |
| 2004-01-16 | $12.97 | $13.62 | 1,365 | — | — |
| 2004-01-15 | $12.86 | $13.50 | 3,255 | — | — |
| 2004-01-14 | $12.81 | $13.45 | 0 | — | — |
| 2004-01-13 | $12.81 | $13.45 | 420 | — | — |
| 2004-01-12 | $12.69 | $13.32 | 105 | — | — |
| 2004-01-09 | $12.99 | $13.64 | 9,975 | — | — |
| 2004-01-08 | $13.06 | $13.71 | 2,205 | — | — |
| 2004-01-07 | $13.38 | $14.05 | 2,940 | — | — |
| 2004-01-06 | $13.33 | $14.00 | 945 | — | — |
| 2004-01-05 | $13.33 | $14.00 | 1,785 | — | — |
| 2004-01-02 | $13.19 | $13.85 | 0 | — | — |