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
- 1993-05-28 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 | $13.23 | $34.91 | 203,400 | — | — |
| 2004-12-30 | $13.23 | $34.90 | 202,000 | — | — |
| 2004-12-29 | $13.06 | $34.45 | 402,800 | — | — |
| 2004-12-28 | $13.04 | $34.40 | 202,800 | — | — |
| 2004-12-27 | $13.01 | $34.34 | 168,000 | — | — |
| 2004-12-23 | $13.10 | $34.57 | 252,800 | — | — |
| 2004-12-22 | $13.24 | $34.94 | 179,600 | — | — |
| 2004-12-21 | $13.24 | $34.94 | 208,000 | — | — |
| 2004-12-20 | $13.08 | $34.50 | 285,600 | — | — |
| 2004-12-17 | $13.12 | $34.62 | 266,400 | — | — |
| 2004-12-16 | $13.04 | $34.41 | 170,400 | — | — |
| 2004-12-15 | $13.14 | $34.67 | 152,800 | — | — |
| 2004-12-14 | $13.06 | $34.45 | 212,000 | — | — |
| 2004-12-13 | $13.19 | $34.80 | 227,200 | — | — |
| 2004-12-10 | $13.17 | $34.74 | 330,000 | — | — |
| 2004-12-09 | $13.20 | $34.82 | 294,000 | — | — |
| 2004-12-08 | $13.02 | $34.35 | 255,200 | — | — |
| 2004-12-07 | $12.85 | $33.91 | 541,200 | — | — |
| 2004-12-06 | $12.90 | $34.03 | 150,800 | — | — |
| 2004-12-03 | $12.76 | $33.68 | 127,600 | — | — |
| 2004-12-02 | $12.63 | $33.31 | 202,400 | — | — |
| 2004-12-01 | $12.76 | $33.66 | 342,800 | — | — |
| 2004-11-30 | $12.53 | $33.06 | 200,800 | — | — |
| 2004-11-29 | $12.44 | $32.81 | 214,400 | — | — |
| 2004-11-26 | $12.30 | $32.46 | 36,000 | — | — |
| 2004-11-24 | $12.38 | $32.66 | 95,600 | — | — |
| 2004-11-23 | $12.30 | $32.46 | 112,000 | — | — |
| 2004-11-22 | $12.17 | $32.11 | 163,200 | — | — |
| 2004-11-19 | $11.98 | $31.60 | 107,600 | — | — |
| 2004-11-18 | $12.14 | $32.03 | 132,800 | — | — |
| 2004-11-17 | $12.19 | $32.16 | 350,800 | — | — |
| 2004-11-16 | $12.52 | $33.03 | 139,600 | — | — |
| 2004-11-15 | $12.71 | $33.54 | 236,000 | — | — |
| 2004-11-12 | $12.55 | $33.12 | 230,400 | — | — |
| 2004-11-11 | $12.38 | $32.67 | 174,000 | — | — |
| 2004-11-10 | $12.25 | $32.33 | 261,600 | — | — |
| 2004-11-09 | $12.15 | $32.07 | 206,800 | — | — |
| 2004-11-08 | $12.12 | $31.97 | 309,200 | — | — |
| 2004-11-05 | $12.22 | $32.24 | 578,800 | — | — |
| 2004-11-04 | $12.38 | $32.65 | 238,800 | — | — |
| 2004-11-03 | $12.05 | $31.80 | 176,000 | — | — |
| 2004-11-02 | $11.87 | $31.32 | 210,000 | — | — |
| 2004-11-01 | $11.90 | $31.40 | 190,800 | — | — |
| 2004-10-29 | $11.81 | $31.17 | 228,400 | — | — |
| 2004-10-28 | $11.83 | $31.20 | 314,800 | — | — |
| 2004-10-27 | $11.68 | $30.83 | 248,800 | — | — |
| 2004-10-26 | $11.66 | $30.34 | 132,400 | — | — |
| 2004-10-25 | $11.46 | $29.84 | 144,400 | — | — |
| 2004-10-22 | $11.45 | $29.81 | 230,400 | — | — |
| 2004-10-21 | $11.46 | $29.83 | 173,600 | — | — |
| 2004-10-20 | $11.30 | $29.42 | 171,200 | — | — |
| 2004-10-19 | $11.43 | $29.74 | 149,200 | — | — |
| 2004-10-18 | $11.58 | $30.13 | 138,400 | — | — |
| 2004-10-15 | $11.53 | $30.00 | 150,800 | — | — |
| 2004-10-14 | $11.39 | $29.66 | 64,800 | — | — |
| 2004-10-13 | $11.29 | $29.38 | 104,000 | — | — |
| 2004-10-12 | $11.40 | $29.68 | 128,000 | — | — |
| 2004-10-11 | $11.25 | $29.29 | 98,800 | — | — |
| 2004-10-08 | $11.30 | $29.42 | 119,600 | — | — |
| 2004-10-07 | $11.19 | $29.14 | 154,000 | — | — |
| 2004-10-06 | $11.40 | $29.68 | 92,800 | — | — |
| 2004-10-05 | $11.40 | $29.66 | 94,800 | — | — |
| 2004-10-04 | $11.43 | $29.74 | 182,400 | — | — |
| 2004-10-01 | $11.37 | $29.59 | 251,600 | — | — |
| 2004-09-30 | $11.20 | $29.14 | 243,600 | — | — |
| 2004-09-29 | $11.06 | $28.78 | 325,200 | — | — |
| 2004-09-28 | $10.98 | $28.58 | 205,200 | — | — |
| 2004-09-27 | $10.94 | $28.48 | 200,800 | — | — |
| 2004-09-24 | $10.96 | $28.53 | 257,600 | — | — |
| 2004-09-23 | $11.01 | $28.65 | 417,200 | — | — |
| 2004-09-22 | $11.10 | $28.89 | 452,000 | — | — |
| 2004-09-21 | $11.14 | $28.99 | 163,600 | — | — |
| 2004-09-20 | $11.04 | $28.75 | 156,800 | — | — |
| 2004-09-17 | $11.23 | $29.22 | 216,000 | — | — |
| 2004-09-16 | $11.34 | $29.51 | 191,600 | — | — |
| 2004-09-15 | $11.16 | $29.05 | 198,800 | — | — |
| 2004-09-14 | $11.02 | $28.69 | 308,800 | — | — |
| 2004-09-13 | $11.17 | $29.09 | 183,600 | — | — |
| 2004-09-10 | $11.28 | $29.36 | 269,200 | — | — |
| 2004-09-09 | $11.13 | $28.97 | 536,400 | — | — |
| 2004-09-08 | $11.25 | $29.29 | 202,800 | — | — |
| 2004-09-07 | $11.22 | $29.22 | 99,600 | — | — |
| 2004-09-03 | $11.12 | $28.96 | 130,800 | — | — |
| 2004-09-02 | $11.03 | $28.71 | 158,000 | — | — |
| 2004-09-01 | $10.97 | $28.56 | 340,800 | — | — |
| 2004-08-31 | $11.03 | $28.70 | 230,400 | — | — |
| 2004-08-30 | $10.83 | $28.20 | 282,400 | — | — |
| 2004-08-27 | $10.73 | $27.93 | 208,400 | — | — |
| 2004-08-26 | $10.68 | $27.81 | 174,400 | — | — |
| 2004-08-25 | $10.71 | $27.89 | 285,200 | — | — |
| 2004-08-24 | $10.80 | $28.12 | 290,800 | — | — |
| 2004-08-23 | $10.79 | $28.08 | 268,800 | — | — |
| 2004-08-20 | $10.73 | $27.92 | 316,400 | — | — |
| 2004-08-19 | $10.48 | $27.29 | 340,000 | — | — |
| 2004-08-18 | $10.47 | $27.26 | 352,400 | — | — |
| 2004-08-17 | $10.45 | $27.20 | 353,600 | — | — |
| 2004-08-16 | $10.42 | $27.12 | 345,200 | — | — |
| 2004-08-13 | $10.26 | $26.72 | 215,600 | — | — |
| 2004-08-12 | $10.26 | $26.70 | 265,600 | — | — |
| 2004-08-11 | $10.31 | $26.83 | 252,000 | — | — |
| 2004-08-10 | $10.34 | $26.91 | 242,000 | — | — |
| 2004-08-09 | $10.23 | $26.63 | 219,200 | — | — |
| 2004-08-06 | $10.33 | $26.90 | 311,600 | — | — |
| 2004-08-05 | $10.23 | $26.62 | 173,600 | — | — |
| 2004-08-04 | $10.25 | $26.67 | 149,600 | — | — |
| 2004-08-03 | $10.26 | $26.72 | 249,200 | — | — |
| 2004-08-02 | $10.14 | $26.39 | 222,800 | — | — |
| 2004-07-30 | $9.91 | $25.81 | 282,800 | — | — |
| 2004-07-29 | $9.72 | $25.29 | 282,800 | — | — |
| 2004-07-28 | $9.58 | $24.93 | 253,600 | — | — |
| 2004-07-27 | $9.65 | $24.71 | 164,400 | — | — |
| 2004-07-26 | $9.63 | $24.67 | 220,400 | — | — |
| 2004-07-23 | $9.84 | $25.20 | 264,400 | — | — |
| 2004-07-22 | $9.88 | $25.29 | 274,800 | — | — |
| 2004-07-21 | $9.92 | $25.41 | 192,000 | — | — |
| 2004-07-20 | $10.11 | $25.89 | 241,600 | — | — |
| 2004-07-19 | $10.10 | $25.87 | 195,200 | — | — |
| 2004-07-16 | $10.02 | $25.65 | 197,600 | — | — |
| 2004-07-15 | $10.10 | $25.87 | 208,400 | — | — |
| 2004-07-14 | $10.00 | $25.61 | 2,366,400 | — | — |
| 2004-07-13 | $10.08 | $25.82 | 159,600 | — | — |
| 2004-07-12 | $10.26 | $26.27 | 162,000 | — | — |
| 2004-07-09 | $10.24 | $26.22 | 160,000 | — | — |
| 2004-07-08 | $10.07 | $25.78 | 308,400 | — | — |
| 2004-07-07 | $10.46 | $26.80 | 434,000 | — | — |
| 2004-07-06 | $10.21 | $26.14 | 360,000 | — | — |
| 2004-07-02 | $10.11 | $25.89 | 355,200 | — | — |
| 2004-07-01 | $9.88 | $25.30 | 231,200 | — | — |
| 2004-06-30 | $9.78 | $25.04 | 400,000 | — | — |
| 2004-06-29 | $9.70 | $24.85 | 349,600 | — | — |
| 2004-06-28 | $9.94 | $25.45 | 355,600 | — | — |
| 2004-06-25 | $9.93 | $25.42 | 1,211,600 | — | — |
| 2004-06-24 | $9.91 | $25.37 | 300,400 | — | — |
| 2004-06-23 | $9.98 | $25.55 | 360,800 | — | — |
| 2004-06-22 | $9.97 | $25.53 | 458,000 | — | — |
| 2004-06-21 | $9.90 | $25.36 | 1,076,800 | — | — |
| 2004-06-18 | $9.69 | $24.82 | 269,600 | — | — |
| 2004-06-17 | $9.54 | $24.42 | 324,400 | — | — |
| 2004-06-16 | $9.58 | $24.52 | 467,600 | — | — |
| 2004-06-15 | $9.49 | $24.31 | 580,000 | — | — |
| 2004-06-14 | $9.35 | $23.93 | 544,800 | — | — |
| 2004-06-10 | $9.54 | $24.43 | 299,200 | — | — |
| 2004-06-09 | $9.59 | $24.55 | 107,600 | — | — |
| 2004-06-08 | $9.69 | $24.81 | 181,200 | — | — |
| 2004-06-07 | $9.67 | $24.77 | 135,200 | — | — |
| 2004-06-04 | $9.60 | $24.59 | 213,200 | — | — |
| 2004-06-03 | $9.69 | $24.81 | 337,600 | — | — |
| 2004-06-02 | $9.76 | $25.00 | 354,000 | — | — |
| 2004-06-01 | $9.58 | $24.54 | 302,400 | — | — |
| 2004-05-28 | $9.71 | $24.86 | 258,400 | — | — |
| 2004-05-27 | $9.73 | $24.91 | 277,600 | — | — |
| 2004-05-26 | $9.75 | $24.98 | 320,800 | — | — |
| 2004-05-25 | $9.67 | $24.75 | 661,600 | — | — |
| 2004-05-24 | $9.41 | $24.10 | 188,000 | — | — |
| 2004-05-21 | $9.31 | $23.83 | 261,600 | — | — |
| 2004-05-20 | $9.20 | $23.55 | 156,800 | — | — |
| 2004-05-19 | $9.05 | $23.18 | 321,200 | — | — |
| 2004-05-18 | $9.16 | $23.45 | 292,800 | — | — |
| 2004-05-17 | $8.93 | $22.86 | 552,000 | — | — |
| 2004-05-14 | $8.88 | $22.75 | 190,800 | — | — |
| 2004-05-13 | $8.85 | $22.67 | 163,200 | — | — |
| 2004-05-12 | $8.95 | $22.91 | 162,400 | — | — |
| 2004-05-11 | $8.94 | $22.90 | 232,400 | — | — |
| 2004-05-10 | $8.84 | $22.63 | 783,200 | — | — |
| 2004-05-07 | $9.15 | $23.43 | 375,600 | — | — |
| 2004-05-06 | $9.34 | $23.92 | 294,000 | — | — |
| 2004-05-05 | $9.35 | $23.95 | 193,600 | — | — |
| 2004-05-04 | $9.50 | $24.32 | 398,800 | — | — |
| 2004-05-03 | $9.64 | $24.69 | 361,200 | — | — |
| 2004-04-30 | $9.55 | $24.46 | 333,200 | — | — |
| 2004-04-29 | $9.55 | $24.46 | 441,200 | — | — |
| 2004-04-28 | $9.65 | $24.70 | 879,600 | — | — |
| 2004-04-27 | $9.81 | $24.72 | 530,800 | — | — |
| 2004-04-26 | $9.71 | $24.47 | 270,800 | — | — |
| 2004-04-23 | $9.69 | $24.42 | 306,000 | — | — |
| 2004-04-22 | $9.68 | $24.38 | 341,200 | — | — |
| 2004-04-21 | $9.53 | $24.02 | 270,800 | — | — |
| 2004-04-20 | $9.60 | $24.20 | 405,200 | — | — |
| 2004-04-19 | $9.80 | $24.69 | 316,800 | — | — |
| 2004-04-16 | $9.66 | $24.33 | 280,800 | — | — |
| 2004-04-15 | $9.50 | $23.94 | 519,600 | — | — |
| 2004-04-14 | $9.25 | $23.32 | 751,600 | — | — |
| 2004-04-13 | $9.75 | $24.58 | 1,488,400 | — | — |
| 2004-04-12 | $9.65 | $24.33 | 1,338,400 | — | — |
| 2004-04-08 | $10.41 | $26.24 | 282,400 | — | — |
| 2004-04-07 | $10.53 | $26.53 | 1,595,200 | — | — |
| 2004-04-06 | $10.55 | $26.58 | 1,054,000 | — | — |
| 2004-04-05 | $11.29 | $28.45 | 666,800 | — | — |
| 2004-04-02 | $11.57 | $29.16 | 586,400 | — | — |
| 2004-04-01 | $11.70 | $29.48 | 474,000 | — | — |
| 2004-03-31 | $11.33 | $28.56 | 782,800 | — | — |
| 2004-03-30 | $11.21 | $28.25 | 200,000 | — | — |
| 2004-03-29 | $11.15 | $28.11 | 146,400 | — | — |
| 2004-03-26 | $11.15 | $28.10 | 408,400 | — | — |
| 2004-03-25 | $11.20 | $28.23 | 267,200 | — | — |
| 2004-03-24 | $11.17 | $28.15 | 528,800 | — | — |
| 2004-03-23 | $11.16 | $28.13 | 231,200 | — | — |
| 2004-03-22 | $11.12 | $28.02 | 132,400 | — | — |
| 2004-03-19 | $11.20 | $28.22 | 231,200 | — | — |
| 2004-03-18 | $11.02 | $27.77 | 90,800 | — | — |
| 2004-03-17 | $11.01 | $27.74 | 113,600 | — | — |
| 2004-03-16 | $10.92 | $27.52 | 129,200 | — | — |
| 2004-03-15 | $10.86 | $27.36 | 242,000 | — | — |
| 2004-03-12 | $11.00 | $27.72 | 259,600 | — | — |
| 2004-03-11 | $10.85 | $27.34 | 535,600 | — | — |
| 2004-03-10 | $10.94 | $27.57 | 192,000 | — | — |
| 2004-03-09 | $11.01 | $27.76 | 277,200 | — | — |
| 2004-03-08 | $11.02 | $27.77 | 231,200 | — | — |
| 2004-03-05 | $10.95 | $27.59 | 132,800 | — | — |
| 2004-03-04 | $10.80 | $27.22 | 671,200 | — | — |
| 2004-03-03 | $10.90 | $27.47 | 172,800 | — | — |
| 2004-03-02 | $10.74 | $27.06 | 251,200 | — | — |
| 2004-03-01 | $10.74 | $27.06 | 351,600 | — | — |
| 2004-02-27 | $10.60 | $26.71 | 505,600 | — | — |
| 2004-02-26 | $10.60 | $26.72 | 295,600 | — | — |
| 2004-02-25 | $10.41 | $26.24 | 494,800 | — | — |
| 2004-02-24 | $10.51 | $26.49 | 666,000 | — | — |
| 2004-02-23 | $10.59 | $26.69 | 131,200 | — | — |
| 2004-02-20 | $10.63 | $26.78 | 148,000 | — | — |
| 2004-02-19 | $10.60 | $26.72 | 121,600 | — | — |
| 2004-02-18 | $10.62 | $26.76 | 246,000 | — | — |
| 2004-02-17 | $10.64 | $26.80 | 128,000 | — | — |
| 2004-02-13 | $10.60 | $26.70 | 166,800 | — | — |
| 2004-02-12 | $10.65 | $26.84 | 238,000 | — | — |
| 2004-02-11 | $10.71 | $27.00 | 606,400 | — | — |
| 2004-02-10 | $10.63 | $26.78 | 150,400 | — | — |
| 2004-02-09 | $10.57 | $26.63 | 159,600 | — | — |
| 2004-02-06 | $10.59 | $26.70 | 288,000 | — | — |
| 2004-02-05 | $10.48 | $26.40 | 298,800 | — | — |
| 2004-02-04 | $10.28 | $25.90 | 185,200 | — | — |
| 2004-02-03 | $10.49 | $26.43 | 394,800 | — | — |
| 2004-02-02 | $10.40 | $26.21 | 408,000 | — | — |
| 2004-01-30 | $10.48 | $26.40 | 630,000 | — | — |
| 2004-01-29 | $10.33 | $26.02 | 165,200 | — | — |
| 2004-01-28 | $10.27 | $25.88 | 709,600 | — | — |
| 2004-01-27 | $10.37 | $25.75 | 335,200 | — | — |
| 2004-01-26 | $10.36 | $25.72 | 326,000 | — | — |
| 2004-01-23 | $10.34 | $25.67 | 229,200 | — | — |
| 2004-01-22 | $10.32 | $25.62 | 350,000 | — | — |
| 2004-01-21 | $10.35 | $25.70 | 314,000 | — | — |
| 2004-01-20 | $10.36 | $25.73 | 199,200 | — | — |
| 2004-01-16 | $10.33 | $25.64 | 95,200 | — | — |
| 2004-01-15 | $10.31 | $25.59 | 265,600 | — | — |
| 2004-01-14 | $10.32 | $25.63 | 276,000 | — | — |
| 2004-01-13 | $10.39 | $25.80 | 240,400 | — | — |
| 2004-01-12 | $10.22 | $25.37 | 336,400 | — | — |
| 2004-01-09 | $10.40 | $25.83 | 259,200 | — | — |
| 2004-01-08 | $10.33 | $25.64 | 280,000 | — | — |
| 2004-01-07 | $10.42 | $25.87 | 192,800 | — | — |
| 2004-01-06 | $10.42 | $25.88 | 282,800 | — | — |
| 2004-01-05 | $10.51 | $26.10 | 464,800 | — | — |
| 2004-01-02 | $10.25 | $25.46 | 230,800 | — | — |