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
- 1995-12-15 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 | $7.45 | $19.30 | 400,600 | — | — |
| 2004-12-30 | $7.57 | $19.61 | 265,200 | — | — |
| 2004-12-29 | $7.67 | $19.87 | 354,400 | — | — |
| 2004-12-28 | $7.55 | $19.56 | 457,600 | — | — |
| 2004-12-27 | $7.58 | $19.64 | 452,200 | — | — |
| 2004-12-23 | $7.64 | $19.79 | 354,500 | — | — |
| 2004-12-22 | $7.55 | $19.56 | 918,700 | — | — |
| 2004-12-21 | $7.63 | $19.76 | 1,113,000 | — | — |
| 2004-12-20 | $7.53 | $19.51 | 1,442,900 | — | — |
| 2004-12-17 | $6.99 | $18.11 | 1,474,400 | — | — |
| 2004-12-16 | $6.75 | $17.49 | 2,029,200 | — | — |
| 2004-12-15 | $6.51 | $16.86 | 781,000 | — | — |
| 2004-12-14 | $6.32 | $16.37 | 1,451,300 | — | — |
| 2004-12-13 | $5.98 | $15.49 | 617,000 | — | — |
| 2004-12-10 | $5.78 | $14.97 | 307,500 | — | — |
| 2004-12-09 | $5.80 | $15.02 | 317,200 | — | — |
| 2004-12-08 | $5.89 | $15.26 | 387,800 | — | — |
| 2004-12-07 | $5.90 | $15.28 | 589,700 | — | — |
| 2004-12-06 | $5.85 | $15.15 | 427,300 | — | — |
| 2004-12-03 | $5.85 | $15.15 | 247,000 | — | — |
| 2004-12-02 | $5.75 | $14.89 | 394,400 | — | — |
| 2004-12-01 | $5.91 | $15.31 | 413,100 | — | — |
| 2004-11-30 | $5.92 | $15.34 | 388,300 | — | — |
| 2004-11-29 | $5.94 | $15.39 | 679,100 | — | — |
| 2004-11-26 | $6.00 | $15.54 | 539,600 | — | — |
| 2004-11-24 | $5.85 | $15.15 | 778,300 | — | — |
| 2004-11-23 | $5.74 | $14.87 | 825,500 | — | — |
| 2004-11-22 | $5.55 | $14.38 | 882,200 | — | — |
| 2004-11-19 | $5.25 | $13.60 | 2,667,200 | — | — |
| 2004-11-18 | $5.96 | $15.44 | 4,402,800 | — | — |
| 2004-11-17 | $6.68 | $17.30 | 438,500 | — | — |
| 2004-11-16 | $6.95 | $18.00 | 400,500 | — | — |
| 2004-11-15 | $7.00 | $18.13 | 389,300 | — | — |
| 2004-11-12 | $7.08 | $18.34 | 254,400 | — | — |
| 2004-11-11 | $7.11 | $18.42 | 312,500 | — | — |
| 2004-11-10 | $7.20 | $18.65 | 900,100 | — | — |
| 2004-11-09 | $7.08 | $18.34 | 651,900 | — | — |
| 2004-11-08 | $7.00 | $18.13 | 804,900 | — | — |
| 2004-11-05 | $6.88 | $17.82 | 3,576,600 | — | — |
| 2004-11-04 | $6.51 | $16.86 | 1,233,400 | — | — |
| 2004-11-03 | $6.05 | $15.67 | 804,000 | — | — |
| 2004-11-02 | $6.48 | $16.79 | 660,400 | — | — |
| 2004-11-01 | $6.72 | $17.41 | 573,900 | — | — |
| 2004-10-29 | $6.99 | $18.11 | 613,300 | — | — |
| 2004-10-28 | $7.01 | $18.16 | 1,011,000 | — | — |
| 2004-10-27 | $6.75 | $17.49 | 1,002,300 | — | — |
| 2004-10-26 | $7.00 | $18.13 | 1,466,600 | — | — |
| 2004-10-25 | $6.85 | $17.74 | 1,734,500 | — | — |
| 2004-10-22 | $6.43 | $16.66 | 2,204,000 | — | — |
| 2004-10-21 | $5.71 | $14.79 | 1,552,800 | — | — |
| 2004-10-20 | $5.30 | $13.73 | 3,597,400 | — | — |
| 2004-10-19 | $5.76 | $14.92 | 6,184,600 | — | — |
| 2004-10-18 | $4.32 | $11.19 | 12,340,900 | — | — |
| 2004-10-15 | $21.60 | $55.95 | 72,700 | — | — |
| 2004-10-14 | $21.50 | $55.69 | 61,800 | — | — |
| 2004-10-13 | $21.62 | $56.00 | 129,100 | — | — |
| 2004-10-12 | $22.23 | $57.58 | 70,400 | — | — |
| 2004-10-11 | $22.19 | $57.48 | 56,100 | — | — |
| 2004-10-08 | $22.01 | $57.01 | 72,500 | — | — |
| 2004-10-07 | $22.01 | $57.01 | 94,000 | — | — |
| 2004-10-06 | $22.05 | $57.12 | 101,900 | — | — |
| 2004-10-05 | $22.00 | $56.99 | 116,100 | — | — |
| 2004-10-04 | $22.07 | $57.17 | 103,600 | — | — |
| 2004-10-01 | $22.02 | $57.04 | 80,300 | — | — |
| 2004-09-30 | $21.91 | $56.76 | 77,100 | — | — |
| 2004-09-29 | $22.02 | $57.04 | 76,600 | — | — |
| 2004-09-28 | $22.01 | $57.01 | 92,100 | — | — |
| 2004-09-27 | $22.00 | $56.99 | 110,300 | — | — |
| 2004-09-24 | $22.36 | $57.92 | 62,900 | — | — |
| 2004-09-23 | $22.12 | $57.30 | 107,300 | — | — |
| 2004-09-22 | $21.92 | $56.78 | 86,300 | — | — |
| 2004-09-21 | $21.90 | $56.73 | 83,600 | — | — |
| 2004-09-20 | $21.73 | $56.29 | 54,200 | — | — |
| 2004-09-17 | $21.63 | $56.03 | 60,000 | — | — |
| 2004-09-16 | $21.55 | $55.82 | 59,900 | — | — |
| 2004-09-15 | $21.53 | $55.77 | 71,800 | — | — |
| 2004-09-14 | $21.39 | $55.41 | 69,500 | — | — |
| 2004-09-13 | $21.45 | $55.56 | 71,600 | — | — |
| 2004-09-10 | $21.42 | $55.49 | 130,500 | — | — |
| 2004-09-09 | $21.62 | $56.00 | 108,300 | — | — |
| 2004-09-08 | $21.39 | $55.41 | 57,300 | — | — |
| 2004-09-07 | $21.45 | $55.56 | 77,100 | — | — |
| 2004-09-03 | $21.20 | $54.92 | 58,900 | — | — |
| 2004-09-02 | $21.25 | $55.05 | 102,000 | — | — |
| 2004-09-01 | $20.97 | $54.32 | 87,200 | — | — |
| 2004-08-31 | $21.01 | $54.42 | 72,000 | — | — |
| 2004-08-30 | $21.08 | $54.61 | 71,500 | — | — |
| 2004-08-27 | $20.87 | $54.06 | 66,600 | — | — |
| 2004-08-26 | $20.79 | $53.85 | 107,800 | — | — |
| 2004-08-25 | $20.89 | $54.11 | 90,000 | — | — |
| 2004-08-24 | $20.93 | $54.22 | 94,100 | — | — |
| 2004-08-23 | $20.72 | $53.67 | 100,100 | — | — |
| 2004-08-20 | $20.89 | $54.11 | 71,800 | — | — |
| 2004-08-19 | $20.88 | $54.09 | 105,700 | — | — |
| 2004-08-18 | $20.61 | $53.39 | 95,600 | — | — |
| 2004-08-17 | $20.76 | $53.78 | 102,800 | — | — |
| 2004-08-16 | $20.93 | $54.22 | 129,700 | — | — |
| 2004-08-13 | $21.07 | $54.58 | 78,300 | — | — |
| 2004-08-12 | $20.93 | $54.22 | 90,000 | — | — |
| 2004-08-11 | $20.76 | $53.78 | 76,200 | — | — |
| 2004-08-10 | $20.71 | $53.65 | 133,900 | — | — |
| 2004-08-09 | $20.75 | $53.75 | 121,700 | — | — |
| 2004-08-06 | $20.58 | $53.31 | 90,600 | — | — |
| 2004-08-05 | $20.80 | $53.88 | 224,100 | — | — |
| 2004-08-04 | $21.55 | $54.33 | 242,100 | — | — |
| 2004-08-03 | $21.43 | $54.03 | 285,400 | — | — |
| 2004-08-02 | $20.54 | $51.79 | 322,600 | — | — |
| 2004-07-30 | $20.62 | $51.99 | 537,600 | — | — |
| 2004-07-29 | $21.81 | $54.99 | 407,000 | — | — |
| 2004-07-28 | $23.69 | $59.73 | 33,500 | — | — |
| 2004-07-27 | $23.57 | $59.43 | 51,700 | — | — |
| 2004-07-26 | $23.23 | $58.57 | 65,100 | — | — |
| 2004-07-23 | $23.51 | $59.28 | 75,100 | — | — |
| 2004-07-22 | $23.62 | $59.55 | 95,500 | — | — |
| 2004-07-21 | $24.25 | $61.14 | 46,700 | — | — |
| 2004-07-20 | $24.24 | $61.12 | 51,900 | — | — |
| 2004-07-19 | $24.00 | $60.51 | 48,600 | — | — |
| 2004-07-16 | $24.13 | $60.84 | 37,900 | — | — |
| 2004-07-15 | $24.05 | $60.64 | 52,100 | — | — |
| 2004-07-14 | $23.95 | $60.38 | 65,000 | — | — |
| 2004-07-13 | $23.82 | $60.06 | 68,800 | — | — |
| 2004-07-12 | $23.87 | $60.18 | 56,800 | — | — |
| 2004-07-09 | $24.09 | $60.74 | 43,000 | — | — |
| 2004-07-08 | $23.92 | $60.31 | 55,000 | — | — |
| 2004-07-07 | $24.07 | $60.69 | 57,900 | — | — |
| 2004-07-06 | $23.91 | $60.28 | 82,400 | — | — |
| 2004-07-02 | $23.74 | $59.85 | 58,700 | — | — |
| 2004-07-01 | $23.52 | $59.30 | 52,300 | — | — |
| 2004-06-30 | $23.40 | $59.00 | 60,700 | — | — |
| 2004-06-29 | $22.96 | $57.89 | 37,600 | — | — |
| 2004-06-28 | $22.95 | $57.86 | 40,800 | — | — |
| 2004-06-25 | $22.85 | $57.61 | 42,300 | — | — |
| 2004-06-24 | $22.75 | $57.36 | 60,800 | — | — |
| 2004-06-23 | $22.90 | $57.74 | 60,800 | — | — |
| 2004-06-22 | $22.66 | $57.13 | 37,600 | — | — |
| 2004-06-21 | $22.51 | $56.75 | 51,900 | — | — |
| 2004-06-18 | $22.54 | $56.83 | 51,500 | — | — |
| 2004-06-17 | $22.43 | $56.55 | 33,700 | — | — |
| 2004-06-16 | $22.20 | $55.97 | 51,700 | — | — |
| 2004-06-15 | $22.32 | $56.27 | 66,400 | — | — |
| 2004-06-14 | $22.05 | $55.59 | 86,200 | — | — |
| 2004-06-10 | $22.07 | $55.64 | 50,700 | — | — |
| 2004-06-09 | $22.05 | $55.59 | 44,900 | — | — |
| 2004-06-08 | $22.02 | $55.52 | 60,300 | — | — |
| 2004-06-07 | $22.20 | $55.97 | 47,800 | — | — |
| 2004-06-04 | $22.12 | $55.77 | 36,400 | — | — |
| 2004-06-03 | $22.05 | $55.59 | 45,200 | — | — |
| 2004-06-02 | $22.02 | $55.52 | 36,300 | — | — |
| 2004-06-01 | $21.92 | $55.27 | 46,300 | — | — |
| 2004-05-28 | $22.02 | $55.52 | 46,900 | — | — |
| 2004-05-27 | $22.21 | $56.00 | 44,200 | — | — |
| 2004-05-26 | $21.86 | $55.11 | 42,200 | — | — |
| 2004-05-25 | $21.80 | $54.96 | 70,200 | — | — |
| 2004-05-24 | $21.55 | $54.33 | 85,100 | — | — |
| 2004-05-21 | $21.37 | $53.88 | 61,200 | — | — |
| 2004-05-20 | $21.13 | $53.27 | 44,700 | — | — |
| 2004-05-19 | $21.30 | $53.70 | 81,100 | — | — |
| 2004-05-18 | $21.38 | $53.90 | 68,700 | — | — |
| 2004-05-17 | $21.87 | $55.14 | 74,200 | — | — |
| 2004-05-14 | $21.70 | $54.71 | 49,000 | — | — |
| 2004-05-13 | $21.60 | $54.46 | 72,400 | — | — |
| 2004-05-12 | $21.17 | $53.38 | 100,400 | — | — |
| 2004-05-11 | $21.39 | $53.93 | 119,500 | — | — |
| 2004-05-10 | $20.80 | $52.44 | 345,100 | — | — |
| 2004-05-07 | $20.00 | $50.43 | 308,500 | — | — |
| 2004-05-06 | $22.13 | $55.80 | 135,500 | — | — |
| 2004-05-05 | $23.10 | $56.79 | 111,100 | — | — |
| 2004-05-04 | $22.83 | $56.13 | 83,600 | — | — |
| 2004-05-03 | $22.60 | $55.56 | 92,700 | — | — |
| 2004-04-30 | $22.48 | $55.27 | 167,200 | — | — |
| 2004-04-29 | $23.10 | $56.79 | 126,500 | — | — |
| 2004-04-28 | $23.90 | $58.76 | 51,200 | — | — |
| 2004-04-27 | $23.81 | $58.54 | 91,500 | — | — |
| 2004-04-26 | $23.80 | $58.51 | 59,700 | — | — |
| 2004-04-23 | $23.86 | $58.66 | 76,200 | — | — |
| 2004-04-22 | $23.51 | $57.80 | 69,200 | — | — |
| 2004-04-21 | $23.20 | $57.04 | 69,900 | — | — |
| 2004-04-20 | $23.44 | $57.63 | 111,400 | — | — |
| 2004-04-19 | $23.74 | $58.37 | 88,900 | — | — |
| 2004-04-16 | $23.99 | $58.98 | 221,500 | — | — |
| 2004-04-15 | $22.58 | $55.51 | 283,900 | — | — |
| 2004-04-14 | $22.02 | $54.14 | 1,063,600 | — | — |
| 2004-04-13 | $24.64 | $60.58 | 92,700 | — | — |
| 2004-04-12 | $25.00 | $61.46 | 103,400 | — | — |
| 2004-04-08 | $25.13 | $61.78 | 65,700 | — | — |
| 2004-04-07 | $25.05 | $61.59 | 72,300 | — | — |
| 2004-04-06 | $25.23 | $62.03 | 63,100 | — | — |
| 2004-04-05 | $25.32 | $62.25 | 62,400 | — | — |
| 2004-04-02 | $25.45 | $62.57 | 58,300 | — | — |
| 2004-04-01 | $25.53 | $62.77 | 52,200 | — | — |
| 2004-03-31 | $25.51 | $62.72 | 75,000 | — | — |
| 2004-03-30 | $25.48 | $62.64 | 54,100 | — | — |
| 2004-03-29 | $25.23 | $62.03 | 53,300 | — | — |
| 2004-03-26 | $25.05 | $61.59 | 62,900 | — | — |
| 2004-03-25 | $24.98 | $61.41 | 51,100 | — | — |
| 2004-03-24 | $24.96 | $61.36 | 63,000 | — | — |
| 2004-03-23 | $25.32 | $62.25 | 73,000 | — | — |
| 2004-03-22 | $25.30 | $62.20 | 41,500 | — | — |
| 2004-03-19 | $25.50 | $62.69 | 76,000 | — | — |
| 2004-03-18 | $25.59 | $62.91 | 57,000 | — | — |
| 2004-03-17 | $25.53 | $62.77 | 55,400 | — | — |
| 2004-03-16 | $25.53 | $62.77 | 64,400 | — | — |
| 2004-03-15 | $25.43 | $62.52 | 85,800 | — | — |
| 2004-03-12 | $25.32 | $62.25 | 64,500 | — | — |
| 2004-03-11 | $25.05 | $61.59 | 123,600 | — | — |
| 2004-03-10 | $25.28 | $62.15 | 74,800 | — | — |
| 2004-03-09 | $25.27 | $62.13 | 65,000 | — | — |
| 2004-03-08 | $25.34 | $62.30 | 80,700 | — | — |
| 2004-03-05 | $25.40 | $62.45 | 78,800 | — | — |
| 2004-03-04 | $25.16 | $61.86 | 61,500 | — | — |
| 2004-03-03 | $25.18 | $61.91 | 62,800 | — | — |
| 2004-03-02 | $24.99 | $61.44 | 54,200 | — | — |
| 2004-03-01 | $24.90 | $61.22 | 87,200 | — | — |
| 2004-02-27 | $24.86 | $61.12 | 58,000 | — | — |
| 2004-02-26 | $24.91 | $61.24 | 98,400 | — | — |
| 2004-02-25 | $24.83 | $61.04 | 60,100 | — | — |
| 2004-02-24 | $24.73 | $60.80 | 81,700 | — | — |
| 2004-02-23 | $24.73 | $60.80 | 77,800 | — | — |
| 2004-02-20 | $24.79 | $60.95 | 74,300 | — | — |
| 2004-02-19 | $24.75 | $60.85 | 85,900 | — | — |
| 2004-02-18 | $24.85 | $61.09 | 82,700 | — | — |
| 2004-02-17 | $24.74 | $60.82 | 82,000 | — | — |
| 2004-02-13 | $24.60 | $60.48 | 60,200 | — | — |
| 2004-02-12 | $24.70 | $60.73 | 73,200 | — | — |
| 2004-02-11 | $24.59 | $60.45 | 58,100 | — | — |
| 2004-02-10 | $24.49 | $60.21 | 96,300 | — | — |
| 2004-02-09 | $24.44 | $60.09 | 77,300 | — | — |
| 2004-02-06 | $24.19 | $59.47 | 132,100 | — | — |
| 2004-02-05 | $24.20 | $59.50 | 135,800 | — | — |
| 2004-02-04 | $24.90 | $59.80 | 155,000 | — | — |
| 2004-02-03 | $24.88 | $59.76 | 298,800 | — | — |
| 2004-02-02 | $24.80 | $59.56 | 120,100 | — | — |
| 2004-01-30 | $24.74 | $59.42 | 86,900 | — | — |
| 2004-01-29 | $24.81 | $59.59 | 126,800 | — | — |
| 2004-01-28 | $24.96 | $59.95 | 67,600 | — | — |
| 2004-01-27 | $24.93 | $59.88 | 88,500 | — | — |
| 2004-01-26 | $24.88 | $59.76 | 104,000 | — | — |
| 2004-01-23 | $24.86 | $59.71 | 89,900 | — | — |
| 2004-01-22 | $24.41 | $58.63 | 82,100 | — | — |
| 2004-01-21 | $24.24 | $58.22 | 109,900 | — | — |
| 2004-01-20 | $24.16 | $58.03 | 76,900 | — | — |
| 2004-01-16 | $23.95 | $57.52 | 67,700 | — | — |
| 2004-01-15 | $23.58 | $56.63 | 143,000 | — | — |
| 2004-01-14 | $23.94 | $57.50 | 306,900 | — | — |
| 2004-01-13 | $22.85 | $54.88 | 601,800 | — | — |
| 2004-01-12 | $23.48 | $56.39 | 384,800 | — | — |
| 2004-01-09 | $25.03 | $60.12 | 83,600 | — | — |
| 2004-01-08 | $24.96 | $59.95 | 51,600 | — | — |
| 2004-01-07 | $24.99 | $60.02 | 51,000 | — | — |
| 2004-01-06 | $24.91 | $59.83 | 61,200 | — | — |
| 2004-01-05 | $24.85 | $59.68 | 67,400 | — | — |
| 2004-01-02 | $24.65 | $59.20 | 47,400 | — | — |