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
- 1998-05-13 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 | $14.39 | $16.71 | 12,232 | — | — |
| 2004-12-30 | $14.64 | $16.99 | 11,914 | — | — |
| 2004-12-29 | $14.67 | $17.03 | 6,672 | — | — |
| 2004-12-28 | $14.79 | $17.18 | 58,300 | — | — |
| 2004-12-27 | $14.79 | $17.17 | 5,719 | — | — |
| 2004-12-23 | $14.82 | $17.21 | 8,102 | — | — |
| 2004-12-22 | $14.81 | $17.19 | 11,279 | — | — |
| 2004-12-21 | $14.95 | $17.36 | 34,472 | — | — |
| 2004-12-20 | $14.67 | $17.03 | 14,456 | — | — |
| 2004-12-17 | $14.86 | $17.25 | 37,331 | — | — |
| 2004-12-16 | $14.99 | $17.40 | 8,261 | — | — |
| 2004-12-15 | $15.34 | $17.81 | 11,438 | — | — |
| 2004-12-14 | $15.50 | $18.00 | 11,914 | — | — |
| 2004-12-13 | $15.44 | $17.93 | 10,961 | — | — |
| 2004-12-10 | $15.18 | $17.63 | 37,490 | — | — |
| 2004-12-09 | $15.16 | $17.61 | 21,922 | — | — |
| 2004-12-08 | $14.89 | $17.29 | 28,594 | — | — |
| 2004-12-07 | $14.30 | $16.60 | 42,256 | — | — |
| 2004-12-06 | $15.15 | $17.59 | 13,026 | — | — |
| 2004-12-03 | $15.76 | $18.30 | 31,453 | — | — |
| 2004-12-02 | $16.06 | $18.65 | 24,782 | — | — |
| 2004-12-01 | $16.47 | $19.13 | 15,568 | — | — |
| 2004-11-30 | $15.75 | $18.29 | 35,901 | — | — |
| 2004-11-29 | $15.99 | $18.48 | 20,016 | — | — |
| 2004-11-26 | $15.53 | $17.95 | 12,708 | — | — |
| 2004-11-24 | $15.20 | $17.57 | 16,521 | — | — |
| 2004-11-23 | $14.93 | $17.26 | 18,110 | — | — |
| 2004-11-22 | $14.54 | $16.81 | 12,232 | — | — |
| 2004-11-19 | $14.22 | $16.43 | 12,391 | — | — |
| 2004-11-18 | $14.22 | $16.43 | 32,565 | — | — |
| 2004-11-17 | $14.11 | $16.31 | 27,164 | — | — |
| 2004-11-16 | $13.49 | $15.59 | 17,951 | — | — |
| 2004-11-15 | $13.82 | $15.98 | 22,240 | — | — |
| 2004-11-12 | $13.94 | $16.11 | 9,531 | — | — |
| 2004-11-11 | $13.77 | $15.91 | 28,435 | — | — |
| 2004-11-10 | $13.17 | $15.22 | 14,615 | — | — |
| 2004-11-09 | $12.94 | $14.95 | 5,242 | — | — |
| 2004-11-08 | $12.95 | $14.96 | 13,503 | — | — |
| 2004-11-05 | $12.94 | $14.95 | 15,091 | — | — |
| 2004-11-04 | $12.84 | $14.83 | 16,203 | — | — |
| 2004-11-03 | $12.89 | $14.90 | 24,623 | — | — |
| 2004-11-02 | $12.57 | $14.53 | 2,383 | — | — |
| 2004-11-01 | $12.58 | $14.54 | 11,438 | — | — |
| 2004-10-29 | $12.66 | $14.63 | 10,326 | — | — |
| 2004-10-28 | $13.00 | $15.02 | 31,930 | — | — |
| 2004-10-27 | $12.90 | $14.91 | 11,755 | — | — |
| 2004-10-26 | $12.62 | $14.58 | 9,373 | — | — |
| 2004-10-25 | $12.53 | $14.48 | 10,802 | — | — |
| 2004-10-22 | $12.28 | $14.19 | 5,878 | — | — |
| 2004-10-21 | $12.60 | $14.56 | 4,925 | — | — |
| 2004-10-20 | $12.99 | $15.02 | 8,737 | — | — |
| 2004-10-19 | $12.48 | $14.42 | 30,659 | — | — |
| 2004-10-18 | $12.58 | $14.54 | 3,813 | — | — |
| 2004-10-15 | $12.63 | $14.59 | 8,102 | — | — |
| 2004-10-14 | $12.50 | $14.44 | 9,849 | — | — |
| 2004-10-13 | $12.79 | $14.78 | 7,625 | — | — |
| 2004-10-12 | $12.79 | $14.78 | 10,326 | — | — |
| 2004-10-11 | $12.90 | $14.91 | 10,643 | — | — |
| 2004-10-08 | $12.75 | $14.73 | 24,146 | — | — |
| 2004-10-07 | $13.01 | $15.03 | 6,037 | — | — |
| 2004-10-06 | $13.35 | $15.42 | 10,008 | — | — |
| 2004-10-05 | $12.89 | $14.90 | 3,971 | — | — |
| 2004-10-04 | $12.96 | $14.98 | 13,344 | — | — |
| 2004-10-01 | $13.22 | $15.28 | 6,831 | — | — |
| 2004-09-30 | $12.82 | $14.81 | 5,401 | — | — |
| 2004-09-29 | $12.96 | $14.98 | 4,130 | — | — |
| 2004-09-28 | $12.96 | $14.98 | 21,763 | — | — |
| 2004-09-27 | $12.60 | $14.56 | 8,102 | — | — |
| 2004-09-24 | $12.99 | $15.02 | 8,102 | — | — |
| 2004-09-23 | $12.97 | $14.99 | 6,831 | — | — |
| 2004-09-22 | $13.22 | $15.28 | 16,362 | — | — |
| 2004-09-21 | $13.36 | $15.44 | 10,484 | — | — |
| 2004-09-20 | $13.24 | $15.30 | 12,391 | — | — |
| 2004-09-17 | $13.34 | $15.42 | 57,506 | — | — |
| 2004-09-16 | $13.22 | $15.28 | 3,495 | — | — |
| 2004-09-15 | $13.21 | $15.27 | 9,055 | — | — |
| 2004-09-14 | $13.21 | $15.26 | 15,409 | — | — |
| 2004-09-13 | $13.15 | $15.20 | 4,289 | — | — |
| 2004-09-10 | $12.94 | $14.95 | 7,943 | — | — |
| 2004-09-09 | $13.09 | $15.12 | 7,149 | — | — |
| 2004-09-08 | $12.60 | $14.56 | 18,268 | — | — |
| 2004-09-07 | $12.85 | $14.86 | 20,651 | — | — |
| 2004-09-03 | $12.85 | $14.86 | 11,120 | — | — |
| 2004-09-02 | $12.65 | $14.62 | 9,531 | — | — |
| 2004-09-01 | $12.40 | $14.33 | 34,631 | — | — |
| 2004-08-31 | $12.12 | $14.00 | 26,211 | — | — |
| 2004-08-30 | $12.45 | $14.31 | 14,845 | — | — |
| 2004-08-27 | $12.37 | $14.22 | 8,840 | — | — |
| 2004-08-26 | $12.22 | $14.06 | 16,179 | — | — |
| 2004-08-25 | $12.34 | $14.19 | 6,005 | — | — |
| 2004-08-24 | $12.09 | $13.90 | 21,851 | — | — |
| 2004-08-23 | $11.99 | $13.79 | 12,176 | — | — |
| 2004-08-20 | $12.14 | $13.96 | 33,026 | — | — |
| 2004-08-19 | $12.01 | $13.81 | 4,170 | — | — |
| 2004-08-18 | $11.87 | $13.65 | 72,391 | — | — |
| 2004-08-17 | $11.84 | $13.61 | 7,172 | — | — |
| 2004-08-16 | $11.77 | $13.53 | 16,346 | — | — |
| 2004-08-13 | $11.56 | $13.30 | 18,348 | — | — |
| 2004-08-12 | $11.58 | $13.31 | 12,677 | — | — |
| 2004-08-11 | $11.58 | $13.31 | 14,678 | — | — |
| 2004-08-10 | $11.84 | $13.61 | 7,339 | — | — |
| 2004-08-09 | $11.39 | $13.10 | 16,346 | — | — |
| 2004-08-06 | $11.49 | $13.21 | 25,020 | — | — |
| 2004-08-05 | $11.57 | $13.30 | 15,512 | — | — |
| 2004-08-04 | $11.72 | $13.48 | 43,534 | — | — |
| 2004-08-03 | $11.86 | $13.64 | 16,346 | — | — |
| 2004-08-02 | $12.22 | $14.06 | 31,525 | — | — |
| 2004-07-30 | $11.95 | $13.74 | 9,007 | — | — |
| 2004-07-29 | $12.05 | $13.86 | 21,017 | — | — |
| 2004-07-28 | $11.94 | $13.72 | 31,025 | — | — |
| 2004-07-27 | $11.86 | $13.64 | 37,697 | — | — |
| 2004-07-26 | $11.41 | $13.12 | 14,011 | — | — |
| 2004-07-23 | $11.52 | $13.24 | 4,670 | — | — |
| 2004-07-22 | $11.64 | $13.38 | 23,685 | — | — |
| 2004-07-21 | $11.64 | $13.38 | 13,010 | — | — |
| 2004-07-20 | $11.92 | $13.71 | 47,371 | — | — |
| 2004-07-19 | $11.87 | $13.65 | 15,512 | — | — |
| 2004-07-16 | $11.92 | $13.70 | 9,508 | — | — |
| 2004-07-15 | $12.16 | $13.99 | 6,005 | — | — |
| 2004-07-14 | $12.06 | $13.86 | 8,006 | — | — |
| 2004-07-13 | $12.38 | $14.24 | 1,668 | — | — |
| 2004-07-12 | $12.09 | $13.90 | 9,341 | — | — |
| 2004-07-09 | $12.05 | $13.86 | 10,175 | — | — |
| 2004-07-08 | $12.12 | $13.94 | 21,017 | — | — |
| 2004-07-07 | $12.49 | $14.36 | 15,846 | — | — |
| 2004-07-06 | $12.16 | $13.98 | 15,179 | — | — |
| 2004-07-02 | $12.39 | $14.25 | 14,845 | — | — |
| 2004-07-01 | $12.26 | $14.10 | 21,017 | — | — |
| 2004-06-30 | $12.59 | $14.48 | 20,516 | — | — |
| 2004-06-29 | $12.57 | $14.45 | 31,358 | — | — |
| 2004-06-28 | $12.19 | $14.01 | 40,866 | — | — |
| 2004-06-25 | $12.39 | $14.24 | 152,955 | — | — |
| 2004-06-24 | $11.90 | $13.68 | 47,371 | — | — |
| 2004-06-23 | $12.11 | $13.92 | 68,054 | — | — |
| 2004-06-22 | $12.05 | $13.86 | 166,132 | — | — |
| 2004-06-21 | $11.35 | $13.05 | 26,521 | — | — |
| 2004-06-18 | $11.16 | $12.83 | 74,392 | — | — |
| 2004-06-17 | $10.91 | $12.54 | 21,517 | — | — |
| 2004-06-16 | $10.88 | $12.50 | 26,187 | — | — |
| 2004-06-15 | $10.92 | $12.55 | 42,367 | — | — |
| 2004-06-14 | $10.86 | $12.49 | 69,222 | — | — |
| 2004-06-10 | $11.14 | $12.81 | 34,527 | — | — |
| 2004-06-09 | $11.12 | $12.78 | 23,519 | — | — |
| 2004-06-08 | $11.18 | $12.86 | 23,685 | — | — |
| 2004-06-07 | $11.16 | $12.83 | 12,343 | — | — |
| 2004-06-04 | $11.01 | $12.66 | 5,671 | — | — |
| 2004-06-03 | $10.95 | $12.59 | 13,844 | — | — |
| 2004-06-02 | $11.07 | $12.73 | 9,341 | — | — |
| 2004-06-01 | $10.97 | $12.62 | 6,672 | — | — |
| 2004-05-28 | $10.95 | $12.52 | 30,024 | — | — |
| 2004-05-27 | $10.98 | $12.56 | 14,511 | — | — |
| 2004-05-26 | $11.09 | $12.68 | 10,675 | — | — |
| 2004-05-25 | $11.15 | $12.74 | 15,846 | — | — |
| 2004-05-24 | $11.03 | $12.61 | 13,844 | — | — |
| 2004-05-21 | $10.96 | $12.53 | 12,176 | — | — |
| 2004-05-20 | $11.13 | $12.73 | 24,519 | — | — |
| 2004-05-19 | $11.08 | $12.67 | 17,347 | — | — |
| 2004-05-18 | $11.10 | $12.70 | 8,006 | — | — |
| 2004-05-17 | $11.09 | $12.68 | 21,017 | — | — |
| 2004-05-14 | $11.18 | $12.78 | 14,845 | — | — |
| 2004-05-13 | $10.94 | $12.51 | 11,009 | — | — |
| 2004-05-12 | $11.22 | $12.83 | 14,511 | — | — |
| 2004-05-11 | $11.13 | $12.73 | 13,844 | — | — |
| 2004-05-10 | $10.94 | $12.51 | 12,343 | — | — |
| 2004-05-07 | $10.94 | $12.51 | 26,688 | — | — |
| 2004-05-06 | $10.94 | $12.51 | 38,864 | — | — |
| 2004-05-05 | $11.22 | $12.83 | 6,005 | — | — |
| 2004-05-04 | $11.18 | $12.79 | 11,342 | — | — |
| 2004-05-03 | $11.36 | $12.99 | 13,511 | — | — |
| 2004-04-30 | $11.04 | $12.62 | 14,345 | — | — |
| 2004-04-29 | $10.95 | $12.53 | 7,172 | — | — |
| 2004-04-28 | $10.94 | $12.51 | 10,675 | — | — |
| 2004-04-27 | $11.39 | $13.03 | 12,677 | — | — |
| 2004-04-26 | $11.39 | $13.03 | 2,335 | — | — |
| 2004-04-23 | $11.39 | $13.03 | 7,506 | — | — |
| 2004-04-22 | $11.39 | $13.03 | 12,510 | — | — |
| 2004-04-21 | $11.35 | $12.98 | 10,342 | — | — |
| 2004-04-20 | $10.95 | $12.53 | 13,177 | — | — |
| 2004-04-19 | $11.27 | $12.89 | 14,678 | — | — |
| 2004-04-16 | $11.18 | $12.78 | 39,031 | — | — |
| 2004-04-15 | $11.10 | $12.70 | 17,847 | — | — |
| 2004-04-14 | $11.09 | $12.68 | 13,678 | — | — |
| 2004-04-13 | $11.09 | $12.68 | 21,517 | — | — |
| 2004-04-12 | $11.11 | $12.70 | 23,185 | — | — |
| 2004-04-08 | $11.09 | $12.68 | 11,342 | — | — |
| 2004-04-07 | $11.24 | $12.85 | 19,015 | — | — |
| 2004-04-06 | $11.12 | $12.71 | 6,672 | — | — |
| 2004-04-05 | $11.22 | $12.83 | 7,506 | — | — |
| 2004-04-02 | $11.30 | $12.92 | 14,345 | — | — |
| 2004-04-01 | $11.24 | $12.85 | 10,675 | — | — |
| 2004-03-31 | $11.18 | $12.79 | 11,009 | — | — |
| 2004-03-30 | $11.15 | $12.74 | 10,008 | — | — |
| 2004-03-29 | $11.15 | $12.75 | 11,009 | — | — |
| 2004-03-26 | $11.10 | $12.70 | 10,175 | — | — |
| 2004-03-25 | $11.32 | $12.94 | 11,176 | — | — |
| 2004-03-24 | $11.18 | $12.78 | 12,510 | — | — |
| 2004-03-23 | $11.22 | $12.83 | 9,841 | — | — |
| 2004-03-22 | $11.09 | $12.68 | 32,526 | — | — |
| 2004-03-19 | $11.09 | $12.68 | 17,681 | — | — |
| 2004-03-18 | $11.13 | $12.73 | 16,680 | — | — |
| 2004-03-17 | $11.24 | $12.85 | 14,845 | — | — |
| 2004-03-16 | $11.09 | $12.68 | 14,011 | — | — |
| 2004-03-15 | $11.09 | $12.68 | 17,180 | — | — |
| 2004-03-12 | $11.77 | $13.46 | 19,515 | — | — |
| 2004-03-11 | $11.13 | $12.72 | 12,176 | — | — |
| 2004-03-10 | $11.18 | $12.79 | 16,847 | — | — |
| 2004-03-09 | $11.30 | $12.92 | 10,842 | — | — |
| 2004-03-08 | $11.41 | $13.05 | 10,675 | — | — |
| 2004-03-05 | $11.73 | $13.41 | 22,518 | — | — |
| 2004-03-04 | $11.60 | $13.27 | 14,678 | — | — |
| 2004-03-03 | $11.53 | $13.18 | 13,678 | — | — |
| 2004-03-02 | $11.18 | $12.79 | 7,840 | — | — |
| 2004-03-01 | $11.54 | $13.13 | 10,342 | — | — |
| 2004-02-27 | $11.62 | $13.22 | 8,507 | — | — |
| 2004-02-26 | $11.69 | $13.30 | 14,845 | — | — |
| 2004-02-25 | $11.46 | $13.03 | 8,840 | — | — |
| 2004-02-24 | $11.52 | $13.11 | 10,842 | — | — |
| 2004-02-23 | $11.35 | $12.92 | 13,511 | — | — |
| 2004-02-20 | $11.21 | $12.75 | 26,521 | — | — |
| 2004-02-19 | $11.10 | $12.62 | 17,681 | — | — |
| 2004-02-18 | $11.39 | $12.96 | 4,170 | — | — |
| 2004-02-17 | $11.42 | $12.99 | 12,343 | — | — |
| 2004-02-13 | $11.16 | $12.69 | 11,009 | — | — |
| 2004-02-12 | $11.48 | $13.06 | 11,342 | — | — |
| 2004-02-11 | $11.68 | $13.29 | 17,514 | — | — |
| 2004-02-10 | $11.66 | $13.27 | 20,683 | — | — |
| 2004-02-09 | $11.09 | $12.62 | 8,674 | — | — |
| 2004-02-06 | $11.47 | $13.05 | 24,019 | — | — |
| 2004-02-05 | $11.24 | $12.79 | 45,870 | — | — |
| 2004-02-04 | $11.19 | $12.73 | 24,019 | — | — |
| 2004-02-03 | $11.53 | $13.12 | 21,517 | — | — |
| 2004-02-02 | $11.54 | $13.13 | 18,014 | — | — |
| 2004-01-30 | $11.10 | $12.62 | 99,245 | — | — |
| 2004-01-29 | $11.53 | $13.12 | 78,896 | — | — |
| 2004-01-28 | $11.09 | $12.62 | 40,699 | — | — |
| 2004-01-27 | $11.38 | $12.95 | 7,339 | — | — |
| 2004-01-26 | $11.63 | $13.23 | 9,674 | — | — |
| 2004-01-23 | $11.38 | $12.95 | 9,841 | — | — |
| 2004-01-22 | $11.09 | $12.62 | 12,677 | — | — |
| 2004-01-21 | $11.11 | $12.64 | 24,686 | — | — |
| 2004-01-20 | $11.12 | $12.64 | 7,840 | — | — |
| 2004-01-16 | $11.15 | $12.69 | 10,842 | — | — |
| 2004-01-15 | $11.16 | $12.70 | 5,338 | — | — |
| 2004-01-14 | $11.18 | $12.71 | 6,839 | — | — |
| 2004-01-13 | $11.24 | $12.78 | 7,840 | — | — |
| 2004-01-12 | $11.35 | $12.92 | 28,189 | — | — |
| 2004-01-09 | $11.21 | $12.75 | 35,361 | — | — |
| 2004-01-08 | $11.47 | $13.05 | 29,523 | — | — |
| 2004-01-07 | $11.16 | $12.69 | 17,347 | — | — |
| 2004-01-06 | $11.09 | $12.62 | 25,020 | — | — |
| 2004-01-05 | $11.38 | $12.95 | 21,183 | — | — |
| 2004-01-02 | $11.13 | $12.67 | 14,511 | — | — |