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
- 1993-03-23 to 2026-08-28
- 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 | $12.08 | $13.27 | 174,000 | — | — |
| 2004-12-30 | $12.30 | $13.51 | 484,700 | — | — |
| 2004-12-29 | $12.55 | $13.79 | 944,500 | — | — |
| 2004-12-28 | $11.35 | $12.47 | 419,100 | — | — |
| 2004-12-27 | $11.64 | $12.79 | 136,900 | — | — |
| 2004-12-23 | $11.68 | $12.83 | 297,200 | — | — |
| 2004-12-22 | $11.69 | $12.84 | 500,100 | — | — |
| 2004-12-21 | $10.91 | $11.99 | 354,700 | — | — |
| 2004-12-20 | $11.12 | $12.22 | 259,500 | — | — |
| 2004-12-17 | $11.58 | $12.72 | 221,200 | — | — |
| 2004-12-16 | $11.74 | $12.90 | 461,300 | — | — |
| 2004-12-15 | $12.16 | $13.36 | 219,300 | — | — |
| 2004-12-14 | $12.10 | $13.29 | 191,900 | — | — |
| 2004-12-13 | $12.30 | $13.51 | 202,000 | — | — |
| 2004-12-10 | $12.41 | $13.63 | 97,200 | — | — |
| 2004-12-09 | $12.53 | $13.77 | 178,200 | — | — |
| 2004-12-08 | $12.53 | $13.77 | 524,000 | — | — |
| 2004-12-07 | $12.90 | $14.17 | 335,800 | — | — |
| 2004-12-06 | $13.44 | $14.77 | 247,000 | — | — |
| 2004-12-03 | $13.62 | $14.96 | 875,200 | — | — |
| 2004-12-02 | $13.09 | $14.38 | 285,900 | — | — |
| 2004-12-01 | $13.21 | $14.51 | 305,100 | — | — |
| 2004-11-30 | $13.04 | $14.33 | 239,800 | — | — |
| 2004-11-29 | $13.04 | $14.33 | 179,400 | — | — |
| 2004-11-26 | $13.12 | $14.41 | 182,900 | — | — |
| 2004-11-24 | $13.45 | $14.78 | 443,400 | — | — |
| 2004-11-23 | $12.89 | $14.16 | 231,400 | — | — |
| 2004-11-22 | $13.02 | $14.31 | 286,900 | — | — |
| 2004-11-19 | $13.06 | $14.35 | 289,100 | — | — |
| 2004-11-18 | $13.29 | $14.60 | 179,500 | — | — |
| 2004-11-17 | $13.20 | $14.50 | 286,800 | — | — |
| 2004-11-16 | $13.06 | $14.35 | 226,900 | — | — |
| 2004-11-15 | $13.35 | $14.67 | 259,200 | — | — |
| 2004-11-12 | $13.19 | $14.49 | 792,300 | — | — |
| 2004-11-11 | $13.32 | $14.63 | 498,700 | — | — |
| 2004-11-10 | $13.50 | $14.83 | 939,300 | — | — |
| 2004-11-09 | $14.28 | $15.69 | 632,500 | — | — |
| 2004-11-08 | $14.81 | $16.27 | 758,600 | — | — |
| 2004-11-05 | $14.20 | $15.60 | 210,400 | — | — |
| 2004-11-04 | $14.51 | $15.94 | 272,500 | — | — |
| 2004-11-03 | $14.56 | $16.00 | 378,500 | — | — |
| 2004-11-02 | $14.49 | $15.92 | 212,500 | — | — |
| 2004-11-01 | $14.68 | $16.13 | 565,100 | — | — |
| 2004-10-29 | $15.57 | $17.11 | 354,100 | — | — |
| 2004-10-28 | $15.32 | $16.83 | 242,200 | — | — |
| 2004-10-27 | $15.14 | $16.63 | 217,700 | — | — |
| 2004-10-26 | $15.35 | $16.87 | 522,500 | — | — |
| 2004-10-25 | $14.96 | $16.44 | 1,272,700 | — | — |
| 2004-10-22 | $14.22 | $15.62 | 283,500 | — | — |
| 2004-10-21 | $14.95 | $16.43 | 299,600 | — | — |
| 2004-10-20 | $14.80 | $16.26 | 240,200 | — | — |
| 2004-10-19 | $15.04 | $16.52 | 319,200 | — | — |
| 2004-10-18 | $15.28 | $16.79 | 239,400 | — | — |
| 2004-10-15 | $15.20 | $16.70 | 234,800 | — | — |
| 2004-10-14 | $15.26 | $16.77 | 458,500 | — | — |
| 2004-10-13 | $15.30 | $16.81 | 680,100 | — | — |
| 2004-10-12 | $15.70 | $17.25 | 461,300 | — | — |
| 2004-10-11 | $16.23 | $17.83 | 592,800 | — | — |
| 2004-10-08 | $16.21 | $17.81 | 1,782,700 | — | — |
| 2004-10-07 | $15.60 | $17.14 | 916,400 | — | — |
| 2004-10-06 | $15.27 | $16.78 | 234,100 | — | — |
| 2004-10-05 | $15.42 | $16.94 | 304,200 | — | — |
| 2004-10-04 | $15.42 | $16.94 | 277,200 | — | — |
| 2004-10-01 | $15.45 | $16.97 | 294,700 | — | — |
| 2004-09-30 | $15.35 | $16.87 | 230,800 | — | — |
| 2004-09-29 | $15.53 | $17.06 | 481,700 | — | — |
| 2004-09-28 | $14.83 | $16.29 | 256,400 | — | — |
| 2004-09-27 | $14.89 | $16.36 | 378,100 | — | — |
| 2004-09-24 | $15.15 | $16.65 | 251,100 | — | — |
| 2004-09-23 | $15.33 | $16.84 | 312,300 | — | — |
| 2004-09-22 | $15.20 | $16.70 | 575,800 | — | — |
| 2004-09-21 | $16.22 | $17.82 | 352,400 | — | — |
| 2004-09-20 | $16.20 | $17.80 | 320,700 | — | — |
| 2004-09-17 | $16.37 | $17.99 | 336,800 | — | — |
| 2004-09-16 | $16.68 | $18.33 | 466,100 | — | — |
| 2004-09-15 | $17.00 | $18.68 | 1,843,400 | — | — |
| 2004-09-14 | $16.32 | $17.93 | 404,200 | — | — |
| 2004-09-13 | $16.53 | $18.16 | 1,222,400 | — | — |
| 2004-09-10 | $15.78 | $17.34 | 313,300 | — | — |
| 2004-09-09 | $15.75 | $17.30 | 436,800 | — | — |
| 2004-09-08 | $15.95 | $17.52 | 512,500 | — | — |
| 2004-09-07 | $15.88 | $17.45 | 1,061,900 | — | — |
| 2004-09-03 | $15.69 | $17.24 | 1,765,200 | — | — |
| 2004-09-02 | $14.40 | $15.82 | 550,300 | — | — |
| 2004-09-01 | $13.98 | $15.36 | 177,200 | — | — |
| 2004-08-31 | $14.21 | $15.61 | 327,000 | — | — |
| 2004-08-30 | $13.90 | $15.27 | 156,200 | — | — |
| 2004-08-27 | $14.20 | $15.60 | 210,100 | — | — |
| 2004-08-26 | $14.19 | $15.59 | 248,300 | — | — |
| 2004-08-25 | $14.57 | $16.01 | 453,400 | — | — |
| 2004-08-24 | $13.75 | $15.11 | 164,000 | — | — |
| 2004-08-23 | $14.12 | $15.51 | 192,800 | — | — |
| 2004-08-20 | $14.40 | $15.82 | 310,300 | — | — |
| 2004-08-19 | $13.75 | $15.11 | 492,100 | — | — |
| 2004-08-18 | $14.38 | $15.80 | 712,500 | — | — |
| 2004-08-17 | $13.13 | $14.43 | 253,000 | — | — |
| 2004-08-16 | $13.15 | $14.45 | 675,900 | — | — |
| 2004-08-13 | $13.04 | $14.33 | 250,600 | — | — |
| 2004-08-12 | $12.95 | $14.23 | 517,000 | — | — |
| 2004-08-11 | $13.58 | $14.92 | 505,900 | — | — |
| 2004-08-10 | $13.89 | $15.26 | 743,700 | — | — |
| 2004-08-09 | $13.96 | $15.34 | 519,500 | — | — |
| 2004-08-06 | $13.55 | $14.89 | 466,100 | — | — |
| 2004-08-05 | $14.52 | $15.95 | 403,300 | — | — |
| 2004-08-04 | $15.19 | $16.69 | 611,300 | — | — |
| 2004-08-03 | $15.20 | $16.70 | 621,700 | — | — |
| 2004-08-02 | $15.64 | $17.18 | 1,582,400 | — | — |
| 2004-07-30 | $16.24 | $17.84 | 1,515,900 | — | — |
| 2004-07-29 | $15.07 | $16.56 | 832,900 | — | — |
| 2004-07-28 | $14.93 | $16.40 | 649,800 | — | — |
| 2004-07-27 | $15.25 | $16.76 | 517,500 | — | — |
| 2004-07-26 | $14.80 | $16.26 | 851,655 | — | — |
| 2004-07-23 | $15.00 | $16.48 | 881,160 | — | — |
| 2004-07-22 | $14.56 | $16.00 | 1,213,905 | — | — |
| 2004-07-21 | $15.86 | $17.42 | 940,485 | — | — |
| 2004-07-20 | $16.00 | $17.58 | 663,495 | — | — |
| 2004-07-19 | $16.14 | $17.74 | 701,505 | — | — |
| 2004-07-16 | $16.68 | $18.32 | 545,580 | — | — |
| 2004-07-15 | $17.17 | $18.87 | 1,318,800 | — | — |
| 2004-07-14 | $18.10 | $19.88 | 1,531,110 | — | — |
| 2004-07-13 | $16.87 | $18.53 | 988,890 | — | — |
| 2004-07-12 | $16.29 | $17.89 | 761,775 | — | — |
| 2004-07-09 | $16.67 | $18.31 | 1,379,910 | — | — |
| 2004-07-08 | $17.69 | $19.43 | 2,774,310 | — | — |
| 2004-07-07 | $15.90 | $17.46 | 1,030,155 | — | — |
| 2004-07-06 | $17.23 | $18.93 | 608,790 | — | — |
| 2004-07-02 | $17.54 | $19.27 | 570,045 | — | — |
| 2004-07-01 | $17.08 | $18.76 | 766,605 | — | — |
| 2004-06-30 | $17.90 | $19.66 | 1,372,665 | — | — |
| 2004-06-29 | $18.09 | $19.87 | 953,505 | — | — |
| 2004-06-28 | $18.30 | $20.11 | 2,657,760 | — | — |
| 2004-06-25 | $18.27 | $20.07 | 2,357,565 | — | — |
| 2004-06-24 | $18.43 | $20.25 | 3,331,650 | — | — |
| 2004-06-23 | $16.30 | $17.91 | 931,140 | — | — |
| 2004-06-22 | $15.94 | $17.52 | 1,206,660 | — | — |
| 2004-06-21 | $15.51 | $17.05 | 2,056,950 | — | — |
| 2004-06-18 | $16.48 | $18.10 | 1,338,750 | — | — |
| 2004-06-17 | $17.43 | $19.15 | 1,214,955 | — | — |
| 2004-06-16 | $18.00 | $19.78 | 2,323,965 | — | — |
| 2004-06-15 | $17.57 | $19.31 | 1,453,935 | — | — |
| 2004-06-14 | $18.19 | $19.99 | 1,850,100 | — | — |
| 2004-06-10 | $18.53 | $20.36 | 1,183,350 | — | — |
| 2004-06-09 | $18.61 | $20.45 | 3,108,105 | — | — |
| 2004-06-08 | $18.96 | $20.83 | 2,560,320 | — | — |
| 2004-06-07 | $18.47 | $20.29 | 3,928,260 | — | — |
| 2004-06-04 | $19.52 | $21.45 | 2,665,635 | — | — |
| 2004-06-03 | $20.90 | $22.97 | 6,091,050 | — | — |
| 2004-06-02 | $20.00 | $21.97 | 3,815,910 | — | — |
| 2004-06-01 | $21.11 | $23.20 | 7,502,670 | — | — |
| 2004-05-28 | $20.29 | $22.29 | 7,947,555 | — | — |
| 2004-05-27 | $19.90 | $21.87 | 12,513,375 | — | — |
| 2004-05-26 | $19.86 | $21.82 | 17,799,495 | — | — |
| 2004-05-25 | $16.16 | $17.76 | 4,398,030 | — | — |
| 2004-05-24 | $17.69 | $19.43 | 9,331,245 | — | — |
| 2004-05-21 | $14.55 | $15.99 | 3,159,030 | — | — |
| 2004-05-20 | $13.11 | $14.41 | 428,400 | — | — |
| 2004-05-19 | $13.38 | $14.70 | 768,705 | — | — |
| 2004-05-18 | $13.24 | $14.54 | 936,705 | — | — |
| 2004-05-17 | $13.57 | $14.91 | 1,639,155 | — | — |
| 2004-05-14 | $13.07 | $14.36 | 1,053,780 | — | — |
| 2004-05-13 | $13.78 | $15.14 | 2,817,780 | — | — |
| 2004-05-12 | $14.32 | $15.74 | 3,258,990 | — | — |
| 2004-05-11 | $12.56 | $13.80 | 904,575 | — | — |
| 2004-05-10 | $12.47 | $13.70 | 1,379,490 | — | — |
| 2004-05-07 | $13.30 | $14.61 | 1,793,085 | — | — |
| 2004-05-06 | $13.18 | $14.48 | 2,243,640 | — | — |
| 2004-05-05 | $14.63 | $16.07 | 5,159,175 | — | — |
| 2004-05-04 | $14.57 | $16.01 | 5,757,255 | — | — |
| 2004-05-03 | $12.19 | $13.39 | 2,941,575 | — | — |
| 2004-04-30 | $12.19 | $13.39 | 2,617,860 | — | — |
| 2004-04-29 | $14.19 | $15.59 | 3,783,255 | — | — |
| 2004-04-28 | $15.30 | $16.80 | 5,738,565 | — | — |
| 2004-04-27 | $20.51 | $22.54 | 3,260,145 | — | — |
| 2004-04-26 | $21.76 | $23.91 | 3,889,620 | — | — |
| 2004-04-23 | $22.19 | $24.38 | 5,501,265 | — | — |
| 2004-04-22 | $23.87 | $26.22 | 6,647,235 | — | — |
| 2004-04-21 | $27.27 | $29.96 | 4,285,680 | — | — |
| 2004-04-20 | $26.91 | $29.57 | 7,019,145 | — | — |
| 2004-04-19 | $32.24 | $35.42 | 8,232,000 | — | — |
| 2004-04-16 | $28.70 | $31.53 | 4,945,395 | — | — |
| 2004-04-15 | $28.68 | $31.51 | 5,982,900 | — | — |
| 2004-04-14 | $28.00 | $30.76 | 8,016,855 | — | — |
| 2004-04-13 | $27.01 | $29.68 | 15,386,070 | — | — |
| 2004-04-12 | $29.76 | $32.70 | 7,252,980 | — | — |
| 2004-04-08 | $36.15 | $39.72 | 14,856,870 | — | — |
| 2004-04-07 | $30.90 | $33.96 | 5,906,565 | — | — |
| 2004-04-06 | $23.75 | $26.10 | 3,426,675 | — | — |
| 2004-04-05 | $21.72 | $23.87 | 2,751,630 | — | — |
| 2004-04-02 | $19.85 | $21.81 | 2,676,345 | — | — |
| 2004-04-01 | $20.02 | $21.99 | 4,645,515 | — | — |
| 2004-03-31 | $21.14 | $23.23 | 4,413,360 | — | — |
| 2004-03-30 | $18.30 | $20.10 | 2,949,240 | — | — |
| 2004-03-29 | $16.70 | $18.34 | 2,256,555 | — | — |
| 2004-03-26 | $14.32 | $15.74 | 345,240 | — | — |
| 2004-03-25 | $14.15 | $15.55 | 541,170 | — | — |
| 2004-03-24 | $13.87 | $15.24 | 1,558,305 | — | — |
| 2004-03-23 | $14.65 | $16.09 | 2,075,010 | — | — |
| 2004-03-22 | $15.80 | $17.36 | 3,885,210 | — | — |
| 2004-03-19 | $11.90 | $13.08 | 443,415 | — | — |
| 2004-03-18 | $10.71 | $11.77 | 246,435 | — | — |
| 2004-03-17 | $10.62 | $11.67 | 327,915 | — | — |
| 2004-03-16 | $10.70 | $11.75 | 819,945 | — | — |
| 2004-03-15 | $11.10 | $12.19 | 1,393,140 | — | — |
| 2004-03-12 | $9.07 | $9.96 | 6,825 | — | — |
| 2004-03-11 | $9.18 | $10.09 | 38,325 | — | — |
| 2004-03-10 | $8.76 | $9.63 | 10,290 | — | — |
| 2004-03-09 | $8.78 | $9.65 | 16,590 | — | — |
| 2004-03-08 | $8.61 | $9.46 | 40,635 | — | — |
| 2004-03-05 | $8.86 | $9.73 | 5,460 | — | — |
| 2004-03-04 | $8.97 | $9.86 | 10,710 | — | — |
| 2004-03-03 | $8.99 | $9.88 | 8,190 | — | — |
| 2004-03-02 | $8.93 | $9.82 | 29,400 | — | — |
| 2004-03-01 | $8.97 | $9.86 | 86,940 | — | — |
| 2004-02-27 | $8.52 | $9.37 | 41,370 | — | — |
| 2004-02-26 | $8.29 | $9.10 | 13,335 | — | — |
| 2004-02-25 | $8.32 | $9.15 | 15,435 | — | — |
| 2004-02-24 | $8.42 | $9.25 | 6,090 | — | — |
| 2004-02-23 | $8.30 | $9.12 | 35,385 | — | — |
| 2004-02-20 | $8.39 | $9.22 | 10,080 | — | — |
| 2004-02-19 | $8.09 | $8.88 | 11,655 | — | — |
| 2004-02-18 | $8.47 | $9.30 | 26,670 | — | — |
| 2004-02-17 | $8.10 | $8.89 | 63,210 | — | — |
| 2004-02-13 | $7.97 | $8.76 | 16,380 | — | — |
| 2004-02-12 | $8.24 | $9.05 | 20,790 | — | — |
| 2004-02-11 | $8.10 | $8.89 | 29,295 | — | — |
| 2004-02-10 | $7.84 | $8.61 | 91,035 | — | — |
| 2004-02-09 | $7.64 | $8.39 | 50,295 | — | — |
| 2004-02-06 | $7.62 | $8.37 | 95,865 | — | — |
| 2004-02-05 | $7.68 | $8.43 | 68,985 | — | — |
| 2004-02-04 | $7.76 | $8.53 | 115,080 | — | — |
| 2004-02-03 | $7.94 | $8.73 | 107,100 | — | — |
| 2004-02-02 | $7.53 | $8.28 | 28,140 | — | — |
| 2004-01-30 | $7.30 | $8.02 | 4,200 | — | — |
| 2004-01-29 | $7.41 | $8.14 | 24,675 | — | — |
| 2004-01-28 | $7.53 | $8.28 | 22,575 | — | — |
| 2004-01-27 | $7.41 | $8.14 | 2,940 | — | — |
| 2004-01-26 | $7.48 | $8.21 | 40,740 | — | — |
| 2004-01-23 | $7.44 | $8.17 | 7,455 | — | — |
| 2004-01-22 | $7.70 | $8.47 | 14,805 | — | — |
| 2004-01-21 | $7.66 | $8.41 | 21,630 | — | — |
| 2004-01-20 | $7.63 | $8.38 | 25,410 | — | — |
| 2004-01-16 | $7.67 | $8.42 | 20,685 | — | — |
| 2004-01-15 | $7.52 | $8.27 | 8,190 | — | — |
| 2004-01-14 | $7.70 | $8.45 | 10,500 | — | — |
| 2004-01-13 | $7.62 | $8.37 | 17,955 | — | — |
| 2004-01-12 | $7.62 | $8.37 | 19,005 | — | — |
| 2004-01-09 | $7.72 | $8.49 | 7,140 | — | — |
| 2004-01-08 | $7.71 | $8.48 | 14,700 | — | — |
| 2004-01-07 | $7.67 | $8.37 | 25,830 | — | — |
| 2004-01-06 | $7.48 | $8.16 | 34,965 | — | — |
| 2004-01-05 | $7.57 | $8.27 | 16,275 | — | — |
| 2004-01-02 | $7.67 | $8.37 | 17,115 | — | — |