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
- 1999-10-28 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 | $13.39 | $13.39 | 0 | — | — |
| 2004-12-30 | $13.39 | $13.39 | 878 | — | — |
| 2004-12-29 | $13.60 | $13.60 | 146 | — | — |
| 2004-12-28 | $13.34 | $13.34 | 0 | — | — |
| 2004-12-27 | $13.34 | $13.34 | 3,221 | — | — |
| 2004-12-23 | $13.39 | $13.39 | 2,635 | — | — |
| 2004-12-22 | $13.46 | $13.46 | 146 | — | — |
| 2004-12-21 | $13.50 | $13.50 | 12,152 | — | — |
| 2004-12-20 | $13.35 | $13.35 | 12,738 | — | — |
| 2004-12-17 | $13.47 | $13.47 | 4,099 | — | — |
| 2004-12-16 | $13.34 | $13.34 | 2,928 | — | — |
| 2004-12-15 | $13.33 | $13.33 | 0 | — | — |
| 2004-12-14 | $13.33 | $13.33 | 4,392 | — | — |
| 2004-12-13 | $13.46 | $13.46 | 293 | — | — |
| 2004-12-10 | $13.66 | $13.66 | 1,025 | — | — |
| 2004-12-09 | $13.24 | $13.24 | 439 | — | — |
| 2004-12-08 | $13.22 | $13.22 | 439 | — | — |
| 2004-12-07 | $13.26 | $13.26 | 2,050 | — | — |
| 2004-12-06 | $13.37 | $13.37 | 3,221 | — | — |
| 2004-12-03 | $12.84 | $12.84 | 14,934 | — | — |
| 2004-12-02 | $12.72 | $12.72 | 3,660 | — | — |
| 2004-12-01 | $13.11 | $13.11 | 1,025 | — | — |
| 2004-11-30 | $13.14 | $13.14 | 0 | — | — |
| 2004-11-29 | $13.14 | $13.14 | 1,318 | — | — |
| 2004-11-26 | $13.14 | $13.14 | 0 | — | — |
| 2004-11-24 | $13.14 | $13.14 | 586 | — | — |
| 2004-11-23 | $13.11 | $13.11 | 127,377 | — | — |
| 2004-11-22 | $13.14 | $13.14 | 1,318 | — | — |
| 2004-11-19 | $13.11 | $13.11 | 0 | — | — |
| 2004-11-18 | $13.11 | $13.11 | 878 | — | — |
| 2004-11-17 | $13.15 | $13.15 | 9,663 | — | — |
| 2004-11-16 | $13.15 | $13.15 | 439 | — | — |
| 2004-11-15 | $13.15 | $13.15 | 12,152 | — | — |
| 2004-11-12 | $13.11 | $13.11 | 2,635 | — | — |
| 2004-11-11 | $13.11 | $13.11 | 1,903 | — | — |
| 2004-11-10 | $13.05 | $13.05 | 146 | — | — |
| 2004-11-09 | $13.15 | $13.15 | 586 | — | — |
| 2004-11-08 | $13.15 | $13.15 | 4,392 | — | — |
| 2004-11-05 | $13.28 | $13.28 | 1,025 | — | — |
| 2004-11-04 | $13.28 | $13.28 | 19,619 | — | — |
| 2004-11-03 | $13.32 | $13.32 | 11,859 | — | — |
| 2004-11-02 | $13.22 | $13.22 | 3,807 | — | — |
| 2004-11-01 | $13.32 | $13.32 | 1,025 | — | — |
| 2004-10-29 | $13.49 | $13.49 | 3,367 | — | — |
| 2004-10-28 | $13.15 | $13.15 | 878 | — | — |
| 2004-10-27 | $13.18 | $13.18 | 4,685 | — | — |
| 2004-10-26 | $13.18 | $13.18 | 4,685 | — | — |
| 2004-10-25 | $13.13 | $13.13 | 1,611 | — | — |
| 2004-10-22 | $12.98 | $12.98 | 0 | — | — |
| 2004-10-21 | $12.98 | $12.98 | 0 | — | — |
| 2004-10-20 | $12.98 | $12.98 | 4,246 | — | — |
| 2004-10-19 | $12.98 | $12.98 | 3,221 | — | — |
| 2004-10-18 | $13.24 | $13.24 | 146 | — | — |
| 2004-10-15 | $13.24 | $13.24 | 732 | — | — |
| 2004-10-14 | $12.91 | $12.91 | 4,832 | — | — |
| 2004-10-13 | $12.98 | $12.98 | 4,099 | — | — |
| 2004-10-12 | $13.22 | $13.22 | 4,539 | — | — |
| 2004-10-11 | $13.05 | $13.05 | 3,367 | — | — |
| 2004-10-08 | $12.85 | $12.85 | 3,075 | — | — |
| 2004-10-07 | $12.74 | $12.74 | 0 | — | — |
| 2004-10-06 | $12.74 | $12.74 | 0 | — | — |
| 2004-10-05 | $12.74 | $12.74 | 7,467 | — | — |
| 2004-10-04 | $12.42 | $12.42 | 0 | — | — |
| 2004-10-01 | $12.42 | $12.42 | 16,252 | — | — |
| 2004-09-30 | $12.53 | $12.53 | 3,075 | — | — |
| 2004-09-29 | $12.50 | $12.50 | 9,370 | — | — |
| 2004-09-28 | $12.57 | $12.57 | 6,588 | — | — |
| 2004-09-27 | $12.34 | $12.34 | 7,906 | — | — |
| 2004-09-24 | $12.50 | $12.50 | 36,603 | — | — |
| 2004-09-23 | $12.23 | $12.23 | 44,509 | — | — |
| 2004-09-22 | $12.40 | $12.40 | 226,643 | — | — |
| 2004-09-21 | $12.64 | $12.64 | 0 | — | — |
| 2004-09-20 | $12.64 | $12.64 | 1,757 | — | — |
| 2004-09-17 | $12.29 | $12.29 | 3,367 | — | — |
| 2004-09-16 | $11.95 | $11.95 | 0 | — | — |
| 2004-09-15 | $11.95 | $11.95 | 1,025 | — | — |
| 2004-09-14 | $11.75 | $11.75 | 0 | — | — |
| 2004-09-13 | $11.75 | $11.75 | 1,464 | — | — |
| 2004-09-10 | $11.99 | $11.99 | 0 | — | — |
| 2004-09-09 | $11.99 | $11.99 | 2,343 | — | — |
| 2004-09-08 | $11.92 | $11.92 | 0 | — | — |
| 2004-09-07 | $11.92 | $11.92 | 439 | — | — |
| 2004-09-03 | $11.95 | $11.95 | 439 | — | — |
| 2004-09-02 | $11.75 | $11.75 | 0 | — | — |
| 2004-09-01 | $11.75 | $11.75 | 0 | — | — |
| 2004-08-31 | $11.75 | $11.75 | 0 | — | — |
| 2004-08-30 | $11.75 | $11.75 | 586 | — | — |
| 2004-08-27 | $11.78 | $11.78 | 439 | — | — |
| 2004-08-26 | $11.61 | $11.61 | 293 | — | — |
| 2004-08-25 | $11.95 | $11.95 | 0 | — | — |
| 2004-08-24 | $11.95 | $11.95 | 146 | — | — |
| 2004-08-23 | $11.78 | $11.78 | 0 | — | — |
| 2004-08-20 | $11.78 | $11.78 | 0 | — | — |
| 2004-08-19 | $11.78 | $11.78 | 0 | — | — |
| 2004-08-18 | $11.78 | $11.78 | 293 | — | — |
| 2004-08-17 | $11.61 | $11.61 | 0 | — | — |
| 2004-08-16 | $11.61 | $11.61 | 2,050 | — | — |
| 2004-08-13 | $11.78 | $11.78 | 0 | — | — |
| 2004-08-12 | $11.78 | $11.78 | 0 | — | — |
| 2004-08-11 | $11.78 | $11.78 | 732 | — | — |
| 2004-08-10 | $11.78 | $11.78 | 732 | — | — |
| 2004-08-09 | $11.82 | $11.82 | 0 | — | — |
| 2004-08-06 | $11.82 | $11.82 | 439 | — | — |
| 2004-08-05 | $12.46 | $12.46 | 0 | — | — |
| 2004-08-04 | $12.46 | $12.46 | 0 | — | — |
| 2004-08-03 | $12.46 | $12.46 | 732 | — | — |
| 2004-08-02 | $11.85 | $11.85 | 0 | — | — |
| 2004-07-30 | $11.85 | $11.85 | 0 | — | — |
| 2004-07-29 | $11.85 | $11.85 | 0 | — | — |
| 2004-07-28 | $11.85 | $11.85 | 0 | — | — |
| 2004-07-27 | $11.85 | $11.85 | 878 | — | — |
| 2004-07-26 | $11.95 | $11.95 | 1,464 | — | — |
| 2004-07-23 | $11.62 | $11.62 | 0 | — | — |
| 2004-07-22 | $11.62 | $11.62 | 0 | — | — |
| 2004-07-21 | $11.62 | $11.62 | 878 | — | — |
| 2004-07-20 | $12.29 | $12.29 | 586 | — | — |
| 2004-07-19 | $11.95 | $11.95 | 0 | — | — |
| 2004-07-16 | $11.95 | $11.95 | 3,221 | — | — |
| 2004-07-15 | $12.98 | $12.98 | 0 | — | — |
| 2004-07-14 | $12.98 | $12.98 | 1,464 | — | — |
| 2004-07-13 | $12.77 | $12.77 | 0 | — | — |
| 2004-07-12 | $12.77 | $12.77 | 0 | — | — |
| 2004-07-09 | $12.77 | $12.77 | 0 | — | — |
| 2004-07-08 | $12.77 | $12.77 | 732 | — | — |
| 2004-07-07 | $13.32 | $13.32 | 0 | — | — |
| 2004-07-06 | $13.32 | $13.32 | 0 | — | — |
| 2004-07-02 | $13.32 | $13.32 | 0 | — | — |
| 2004-07-01 | $13.32 | $13.32 | 3,807 | — | — |
| 2004-06-30 | $12.81 | $12.81 | 0 | — | — |
| 2004-06-29 | $12.81 | $12.81 | 0 | — | — |
| 2004-06-28 | $12.81 | $12.81 | 0 | — | — |
| 2004-06-25 | $12.81 | $12.81 | 0 | — | — |
| 2004-06-24 | $12.81 | $12.81 | 1,757 | — | — |
| 2004-06-23 | $13.32 | $13.32 | 3,953 | — | — |
| 2004-06-22 | $13.15 | $13.15 | 439 | — | — |
| 2004-06-21 | $12.64 | $12.64 | 0 | — | — |
| 2004-06-18 | $12.64 | $12.64 | 439 | — | — |
| 2004-06-17 | $12.64 | $12.64 | 439 | — | — |
| 2004-06-16 | $13.15 | $13.15 | 439 | — | — |
| 2004-06-15 | $12.81 | $12.81 | 1,318 | — | — |
| 2004-06-14 | $12.98 | $12.98 | 1,464 | — | — |
| 2004-06-10 | $13.15 | $13.15 | 293 | — | — |
| 2004-06-09 | $13.32 | $13.32 | 1,318 | — | — |
| 2004-06-08 | $13.32 | $13.32 | 0 | — | — |
| 2004-06-07 | $13.32 | $13.32 | 2,343 | — | — |
| 2004-06-04 | $13.32 | $13.32 | 0 | — | — |
| 2004-06-03 | $13.32 | $13.32 | 0 | — | — |
| 2004-06-02 | $13.32 | $13.32 | 0 | — | — |
| 2004-06-01 | $13.32 | $13.32 | 0 | — | — |
| 2004-05-28 | $13.32 | $13.32 | 0 | — | — |
| 2004-05-27 | $13.32 | $13.32 | 293 | — | — |
| 2004-05-26 | $13.32 | $13.32 | 0 | — | — |
| 2004-05-25 | $13.32 | $13.32 | 0 | — | — |
| 2004-05-24 | $13.32 | $13.32 | 0 | — | — |
| 2004-05-21 | $13.32 | $13.32 | 293 | — | — |
| 2004-05-20 | $12.98 | $12.98 | 0 | — | — |
| 2004-05-19 | $12.98 | $12.98 | 1,611 | — | — |
| 2004-05-18 | $13.01 | $13.01 | 3,075 | — | — |
| 2004-05-17 | $12.91 | $12.91 | 2,635 | — | — |
| 2004-05-14 | $13.66 | $13.66 | 0 | — | — |
| 2004-05-13 | $13.66 | $13.66 | 0 | — | — |
| 2004-05-12 | $13.66 | $13.66 | 0 | — | — |
| 2004-05-11 | $13.66 | $13.66 | 2,196 | — | — |
| 2004-05-10 | $13.66 | $13.66 | 878 | — | — |
| 2004-05-07 | $13.66 | $13.66 | 293 | — | — |
| 2004-05-06 | $13.49 | $13.49 | 439 | — | — |
| 2004-05-05 | $14.00 | $14.00 | 0 | — | — |
| 2004-05-04 | $14.00 | $14.00 | 0 | — | — |
| 2004-05-03 | $14.00 | $14.00 | 732 | — | — |
| 2004-04-30 | $14.00 | $14.00 | 0 | — | — |
| 2004-04-29 | $14.00 | $14.00 | 1,757 | — | — |
| 2004-04-28 | $14.00 | $14.00 | 0 | — | — |
| 2004-04-27 | $14.00 | $14.00 | 586 | — | — |
| 2004-04-26 | $14.00 | $14.00 | 586 | — | — |
| 2004-04-23 | $14.00 | $14.00 | 0 | — | — |
| 2004-04-22 | $14.00 | $14.00 | 1,464 | — | — |
| 2004-04-21 | $14.00 | $14.00 | 293 | — | — |
| 2004-04-20 | $13.69 | $13.69 | 0 | — | — |
| 2004-04-19 | $13.69 | $13.69 | 0 | — | — |
| 2004-04-16 | $13.69 | $13.69 | 0 | — | — |
| 2004-04-15 | $13.69 | $13.69 | 0 | — | — |
| 2004-04-14 | $13.69 | $13.69 | 0 | — | — |
| 2004-04-13 | $13.69 | $13.69 | 1,464 | — | — |
| 2004-04-12 | $14.31 | $14.31 | 0 | — | — |
| 2004-04-08 | $14.31 | $14.31 | 439 | — | — |
| 2004-04-07 | $14.34 | $14.34 | 0 | — | — |
| 2004-04-06 | $14.34 | $14.34 | 293 | — | — |
| 2004-04-05 | $14.17 | $14.17 | 293 | — | — |
| 2004-04-02 | $13.69 | $13.69 | 6,003 | — | — |
| 2004-04-01 | $14.65 | $14.65 | 439 | — | — |
| 2004-03-31 | $14.65 | $14.65 | 0 | — | — |
| 2004-03-30 | $14.65 | $14.65 | 2,635 | — | — |
| 2004-03-29 | $14.51 | $14.51 | 0 | — | — |
| 2004-03-26 | $14.51 | $14.51 | 4,392 | — | — |
| 2004-03-25 | $14.68 | $14.68 | 0 | — | — |
| 2004-03-24 | $14.68 | $14.68 | 0 | — | — |
| 2004-03-23 | $14.68 | $14.68 | 0 | — | — |
| 2004-03-22 | $14.68 | $14.68 | 293 | — | — |
| 2004-03-19 | $14.51 | $14.51 | 732 | — | — |
| 2004-03-18 | $14.86 | $14.86 | 0 | — | — |
| 2004-03-17 | $14.86 | $14.86 | 293 | — | — |
| 2004-03-16 | $14.65 | $14.65 | 439 | — | — |
| 2004-03-15 | $14.51 | $14.51 | 0 | — | — |
| 2004-03-12 | $14.51 | $14.51 | 2,196 | — | — |
| 2004-03-11 | $14.35 | $14.35 | 732 | — | — |
| 2004-03-10 | $14.68 | $14.68 | 0 | — | — |
| 2004-03-09 | $14.68 | $14.68 | 0 | — | — |
| 2004-03-08 | $14.68 | $14.68 | 586 | — | — |
| 2004-03-05 | $15.03 | $15.03 | 878 | — | — |
| 2004-03-04 | $15.03 | $15.03 | 586 | — | — |
| 2004-03-03 | $15.03 | $15.03 | 439 | — | — |
| 2004-03-02 | $13.15 | $13.15 | 0 | — | — |
| 2004-03-01 | $13.15 | $13.15 | 0 | — | — |
| 2004-02-27 | $13.15 | $13.15 | 1,611 | — | — |
| 2004-02-26 | $13.49 | $13.49 | 0 | — | — |
| 2004-02-25 | $13.49 | $13.49 | 0 | — | — |
| 2004-02-24 | $13.49 | $13.49 | 0 | — | — |
| 2004-02-23 | $13.49 | $13.49 | 0 | — | — |
| 2004-02-20 | $13.49 | $13.49 | 0 | — | — |
| 2004-02-19 | $13.49 | $13.49 | 0 | — | — |
| 2004-02-18 | $13.49 | $13.49 | 0 | — | — |
| 2004-02-17 | $13.49 | $13.49 | 0 | — | — |
| 2004-02-13 | $13.49 | $13.49 | 0 | — | — |
| 2004-02-12 | $13.49 | $13.49 | 0 | — | — |
| 2004-02-11 | $13.49 | $13.49 | 0 | — | — |
| 2004-02-10 | $13.49 | $13.49 | 0 | — | — |
| 2004-02-09 | $13.49 | $13.49 | 0 | — | — |
| 2004-02-06 | $13.49 | $13.49 | 0 | — | — |
| 2004-02-05 | $13.49 | $13.49 | 293 | — | — |
| 2004-02-04 | $13.66 | $13.66 | 3,807 | — | — |
| 2004-02-03 | $15.37 | $15.37 | 0 | — | — |
| 2004-02-02 | $15.37 | $15.37 | 0 | — | — |
| 2004-01-30 | $15.37 | $15.37 | 0 | — | — |
| 2004-01-29 | $15.37 | $15.37 | 3,075 | — | — |
| 2004-01-28 | $12.98 | $12.98 | 0 | — | — |
| 2004-01-27 | $12.98 | $12.98 | 0 | — | — |
| 2004-01-26 | $12.98 | $12.98 | 0 | — | — |
| 2004-01-23 | $12.98 | $12.98 | 0 | — | — |
| 2004-01-22 | $12.98 | $12.98 | 3,953 | — | — |
| 2004-01-21 | $12.64 | $12.64 | 0 | — | — |
| 2004-01-20 | $12.64 | $12.64 | 2,050 | — | — |
| 2004-01-16 | $12.64 | $12.64 | 2,782 | — | — |
| 2004-01-15 | $12.64 | $12.64 | 2,343 | — | — |
| 2004-01-14 | $12.64 | $12.64 | 0 | — | — |
| 2004-01-13 | $12.64 | $12.64 | 293 | — | — |
| 2004-01-12 | $12.36 | $12.36 | 293 | — | — |
| 2004-01-09 | $12.36 | $12.36 | 732 | — | — |
| 2004-01-08 | $12.29 | $12.29 | 293 | — | — |
| 2004-01-07 | $12.23 | $12.23 | 732 | — | — |
| 2004-01-06 | $12.60 | $12.60 | 586 | — | — |
| 2004-01-05 | $12.29 | $12.29 | 0 | — | — |
| 2004-01-02 | $12.29 | $12.29 | 0 | — | — |