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
- 1997-06-04 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 | $14.10 | $14.10 | 73,917 | — | — |
| 2004-12-30 | $13.68 | $13.68 | 45,767 | — | — |
| 2004-12-29 | $13.62 | $13.62 | 42,333 | — | — |
| 2004-12-28 | $13.56 | $13.56 | 119,933 | — | — |
| 2004-12-27 | $12.96 | $12.96 | 31,400 | — | — |
| 2004-12-23 | $12.90 | $12.90 | 20,117 | — | — |
| 2004-12-22 | $12.78 | $12.78 | 38,500 | — | — |
| 2004-12-21 | $12.96 | $12.96 | 73,567 | — | — |
| 2004-12-20 | $13.50 | $13.50 | 61,867 | — | — |
| 2004-12-17 | $13.80 | $13.80 | 159,183 | — | — |
| 2004-12-16 | $12.54 | $12.54 | 31,733 | — | — |
| 2004-12-15 | $12.72 | $12.72 | 21,433 | — | — |
| 2004-12-14 | $12.84 | $12.84 | 28,017 | — | — |
| 2004-12-13 | $12.48 | $12.48 | 31,417 | — | — |
| 2004-12-10 | $12.42 | $12.42 | 27,750 | — | — |
| 2004-12-09 | $12.60 | $12.60 | 33,483 | — | — |
| 2004-12-08 | $12.60 | $12.60 | 30,967 | — | — |
| 2004-12-07 | $13.26 | $13.26 | 39,167 | — | — |
| 2004-12-06 | $13.20 | $13.20 | 21,517 | — | — |
| 2004-12-03 | $13.14 | $13.14 | 16,817 | — | — |
| 2004-12-02 | $13.38 | $13.38 | 25,617 | — | — |
| 2004-12-01 | $12.96 | $12.96 | 14,267 | — | — |
| 2004-11-30 | $13.02 | $13.02 | 16,750 | — | — |
| 2004-11-29 | $13.20 | $13.20 | 33,983 | — | — |
| 2004-11-26 | $14.10 | $14.10 | 51,417 | — | — |
| 2004-11-24 | $12.84 | $12.84 | 21,267 | — | — |
| 2004-11-23 | $12.54 | $12.54 | 17,883 | — | — |
| 2004-11-22 | $12.84 | $12.84 | 25,717 | — | — |
| 2004-11-19 | $12.42 | $12.42 | 15,850 | — | — |
| 2004-11-18 | $12.54 | $12.54 | 12,200 | — | — |
| 2004-11-17 | $12.60 | $12.60 | 29,883 | — | — |
| 2004-11-16 | $12.48 | $12.48 | 21,367 | — | — |
| 2004-11-15 | $12.60 | $12.60 | 20,633 | — | — |
| 2004-11-12 | $12.30 | $12.30 | 33,300 | — | — |
| 2004-11-11 | $12.72 | $12.72 | 19,183 | — | — |
| 2004-11-10 | $13.14 | $13.14 | 78,033 | — | — |
| 2004-11-09 | $12.24 | $12.24 | 20,800 | — | — |
| 2004-11-08 | $12.36 | $12.36 | 14,883 | — | — |
| 2004-11-05 | $12.30 | $12.30 | 41,817 | — | — |
| 2004-11-04 | $12.42 | $12.42 | 53,717 | — | — |
| 2004-11-03 | $12.78 | $12.78 | 28,567 | — | — |
| 2004-11-02 | $13.20 | $13.20 | 71,150 | — | — |
| 2004-11-01 | $14.04 | $14.04 | 102,717 | — | — |
| 2004-10-29 | $13.50 | $13.50 | 396,500 | — | — |
| 2004-10-28 | $12.42 | $12.42 | 12,433 | — | — |
| 2004-10-27 | $12.60 | $12.60 | 17,883 | — | — |
| 2004-10-26 | $12.60 | $12.60 | 10,767 | — | — |
| 2004-10-25 | $12.48 | $12.48 | 29,217 | — | — |
| 2004-10-22 | $12.96 | $12.96 | 15,950 | — | — |
| 2004-10-21 | $13.08 | $13.08 | 10,417 | — | — |
| 2004-10-20 | $12.60 | $12.60 | 7,433 | — | — |
| 2004-10-19 | $12.84 | $12.84 | 12,167 | — | — |
| 2004-10-18 | $13.08 | $13.08 | 8,883 | — | — |
| 2004-10-15 | $13.20 | $13.20 | 13,433 | — | — |
| 2004-10-14 | $12.96 | $12.96 | 4,150 | — | — |
| 2004-10-13 | $12.96 | $12.96 | 10,967 | — | — |
| 2004-10-12 | $13.14 | $13.14 | 11,000 | — | — |
| 2004-10-11 | $13.26 | $13.26 | 10,533 | — | — |
| 2004-10-08 | $12.96 | $12.96 | 33,083 | — | — |
| 2004-10-07 | $13.92 | $13.92 | 40,100 | — | — |
| 2004-10-06 | $13.92 | $13.92 | 50,267 | — | — |
| 2004-10-05 | $12.90 | $12.90 | 9,633 | — | — |
| 2004-10-04 | $12.72 | $12.72 | 22,250 | — | — |
| 2004-10-01 | $12.36 | $12.36 | 17,900 | — | — |
| 2004-09-30 | $12.30 | $12.30 | 15,383 | — | — |
| 2004-09-29 | $12.60 | $12.60 | 16,983 | — | — |
| 2004-09-28 | $12.54 | $12.54 | 17,350 | — | — |
| 2004-09-27 | $12.42 | $12.42 | 26,667 | — | — |
| 2004-09-24 | $12.30 | $12.30 | 25,400 | — | — |
| 2004-09-23 | $13.20 | $13.20 | 15,117 | — | — |
| 2004-09-22 | $13.38 | $13.38 | 17,583 | — | — |
| 2004-09-21 | $13.80 | $13.80 | 33,683 | — | — |
| 2004-09-20 | $13.50 | $13.50 | 23,767 | — | — |
| 2004-09-17 | $14.28 | $14.28 | 16,233 | — | — |
| 2004-09-16 | $14.40 | $14.40 | 14,183 | — | — |
| 2004-09-15 | $14.64 | $14.64 | 34,033 | — | — |
| 2004-09-14 | $14.40 | $14.40 | 37,083 | — | — |
| 2004-09-13 | $14.16 | $14.16 | 31,017 | — | — |
| 2004-09-10 | $13.44 | $13.44 | 19,300 | — | — |
| 2004-09-09 | $13.44 | $13.44 | 39,717 | — | — |
| 2004-09-08 | $13.92 | $13.92 | 21,100 | — | — |
| 2004-09-07 | $14.46 | $14.46 | 34,783 | — | — |
| 2004-09-03 | $15.54 | $15.54 | 15,133 | — | — |
| 2004-09-02 | $15.48 | $15.48 | 11,000 | — | — |
| 2004-09-01 | $15.54 | $15.54 | 36,067 | — | — |
| 2004-08-31 | $16.26 | $16.26 | 41,617 | — | — |
| 2004-08-30 | $15.90 | $15.90 | 97,517 | — | — |
| 2004-08-27 | $14.40 | $14.40 | 34,583 | — | — |
| 2004-08-26 | $13.98 | $13.98 | 17,183 | — | — |
| 2004-08-25 | $13.92 | $13.92 | 43,400 | — | — |
| 2004-08-24 | $14.34 | $14.34 | 117,200 | — | — |
| 2004-08-23 | $12.78 | $12.78 | 27,850 | — | — |
| 2004-08-20 | $12.66 | $12.66 | 34,467 | — | — |
| 2004-08-19 | $12.00 | $12.00 | 14,700 | — | — |
| 2004-08-18 | $11.76 | $11.76 | 18,900 | — | — |
| 2004-08-17 | $11.28 | $11.28 | 33,267 | — | — |
| 2004-08-16 | $10.68 | $10.68 | 16,450 | — | — |
| 2004-08-13 | $10.56 | $10.56 | 13,567 | — | — |
| 2004-08-12 | $9.90 | $9.90 | 22,450 | — | — |
| 2004-08-11 | $10.02 | $10.02 | 22,783 | — | — |
| 2004-08-10 | $10.20 | $10.20 | 88,450 | — | — |
| 2004-08-09 | $9.54 | $9.54 | 40,067 | — | — |
| 2004-08-06 | $9.60 | $9.60 | 50,633 | — | — |
| 2004-08-05 | $10.50 | $10.50 | 27,133 | — | — |
| 2004-08-04 | $10.74 | $10.74 | 20,883 | — | — |
| 2004-08-03 | $11.40 | $11.40 | 11,033 | — | — |
| 2004-08-02 | $11.34 | $11.34 | 16,767 | — | — |
| 2004-07-30 | $12.12 | $12.12 | 13,383 | — | — |
| 2004-07-29 | $12.06 | $12.06 | 15,617 | — | — |
| 2004-07-28 | $11.94 | $11.94 | 58,667 | — | — |
| 2004-07-27 | $11.16 | $11.16 | 17,133 | — | — |
| 2004-07-26 | $11.28 | $11.28 | 24,100 | — | — |
| 2004-07-23 | $11.46 | $11.46 | 32,000 | — | — |
| 2004-07-22 | $12.00 | $12.00 | 29,850 | — | — |
| 2004-07-21 | $12.00 | $12.00 | 24,700 | — | — |
| 2004-07-20 | $12.06 | $12.06 | 23,533 | — | — |
| 2004-07-19 | $12.06 | $12.06 | 29,583 | — | — |
| 2004-07-16 | $12.24 | $12.24 | 19,367 | — | — |
| 2004-07-15 | $12.36 | $12.36 | 19,567 | — | — |
| 2004-07-14 | $12.54 | $12.54 | 12,783 | — | — |
| 2004-07-13 | $12.90 | $12.90 | 13,067 | — | — |
| 2004-07-12 | $12.48 | $12.48 | 20,583 | — | — |
| 2004-07-09 | $12.78 | $12.78 | 17,933 | — | — |
| 2004-07-08 | $12.84 | $12.84 | 30,050 | — | — |
| 2004-07-07 | $13.38 | $13.38 | 29,867 | — | — |
| 2004-07-06 | $12.90 | $12.90 | 26,917 | — | — |
| 2004-07-02 | $13.50 | $13.50 | 25,067 | — | — |
| 2004-07-01 | $13.68 | $13.68 | 49,100 | — | — |
| 2004-06-30 | $14.40 | $14.40 | 32,017 | — | — |
| 2004-06-29 | $14.52 | $14.52 | 35,750 | — | — |
| 2004-06-28 | $14.16 | $14.16 | 80,850 | — | — |
| 2004-06-25 | $14.16 | $14.16 | 322,317 | — | — |
| 2004-06-24 | $14.64 | $14.64 | 396,967 | — | — |
| 2004-06-23 | $12.12 | $12.12 | 69,400 | — | — |
| 2004-06-22 | $12.12 | $12.12 | 47,633 | — | — |
| 2004-06-21 | $12.24 | $12.24 | 66,283 | — | — |
| 2004-06-18 | $12.84 | $12.84 | 54,000 | — | — |
| 2004-06-17 | $13.14 | $13.14 | 39,517 | — | — |
| 2004-06-16 | $12.84 | $12.84 | 83,933 | — | — |
| 2004-06-15 | $12.84 | $12.84 | 28,883 | — | — |
| 2004-06-14 | $13.26 | $13.26 | 29,000 | — | — |
| 2004-06-10 | $13.32 | $13.32 | 27,767 | — | — |
| 2004-06-09 | $13.32 | $13.32 | 31,383 | — | — |
| 2004-06-08 | $13.86 | $13.86 | 27,483 | — | — |
| 2004-06-07 | $14.04 | $14.04 | 52,650 | — | — |
| 2004-06-04 | $13.68 | $13.68 | 32,117 | — | — |
| 2004-06-03 | $13.38 | $13.38 | 40,033 | — | — |
| 2004-06-02 | $14.10 | $14.10 | 45,833 | — | — |
| 2004-06-01 | $13.80 | $13.80 | 50,950 | — | — |
| 2004-05-28 | $13.56 | $13.56 | 34,433 | — | — |
| 2004-05-27 | $13.50 | $13.50 | 59,117 | — | — |
| 2004-05-26 | $13.80 | $13.80 | 99,567 | — | — |
| 2004-05-25 | $14.16 | $14.16 | 226,600 | — | — |
| 2004-05-24 | $12.66 | $12.66 | 76,550 | — | — |
| 2004-05-21 | $12.72 | $12.72 | 58,467 | — | — |
| 2004-05-20 | $13.08 | $13.08 | 58,017 | — | — |
| 2004-05-19 | $13.44 | $13.44 | 137,550 | — | — |
| 2004-05-18 | $13.32 | $13.32 | 77,667 | — | — |
| 2004-05-17 | $13.20 | $13.20 | 78,667 | — | — |
| 2004-05-14 | $13.86 | $13.86 | 134,667 | — | — |
| 2004-05-13 | $14.40 | $14.40 | 44,800 | — | — |
| 2004-05-12 | $14.82 | $14.82 | 57,950 | — | — |
| 2004-05-11 | $15.66 | $15.66 | 79,350 | — | — |
| 2004-05-10 | $15.12 | $15.12 | 351,750 | — | — |
| 2004-05-07 | $14.28 | $14.28 | 93,267 | — | — |
| 2004-05-06 | $15.54 | $15.54 | 68,217 | — | — |
| 2004-05-05 | $15.30 | $15.30 | 124,800 | — | — |
| 2004-05-04 | $17.52 | $17.52 | 40,633 | — | — |
| 2004-05-03 | $17.40 | $17.40 | 112,117 | — | — |
| 2004-04-30 | $17.22 | $17.22 | 115,817 | — | — |
| 2004-04-29 | $18.84 | $18.84 | 35,700 | — | — |
| 2004-04-28 | $19.74 | $19.74 | 44,167 | — | — |
| 2004-04-27 | $21.36 | $21.36 | 50,517 | — | — |
| 2004-04-26 | $20.64 | $20.64 | 154,083 | — | — |
| 2004-04-23 | $20.82 | $20.82 | 59,150 | — | — |
| 2004-04-22 | $20.40 | $20.40 | 104,500 | — | — |
| 2004-04-21 | $19.02 | $19.02 | 34,700 | — | — |
| 2004-04-20 | $18.60 | $18.60 | 34,567 | — | — |
| 2004-04-19 | $20.04 | $20.04 | 35,133 | — | — |
| 2004-04-16 | $18.66 | $18.66 | 21,967 | — | — |
| 2004-04-15 | $18.54 | $18.54 | 37,400 | — | — |
| 2004-04-14 | $19.74 | $19.74 | 43,900 | — | — |
| 2004-04-13 | $19.62 | $19.62 | 57,167 | — | — |
| 2004-04-12 | $20.76 | $20.76 | 35,817 | — | — |
| 2004-04-08 | $20.76 | $20.76 | 36,200 | — | — |
| 2004-04-07 | $21.48 | $21.48 | 70,933 | — | — |
| 2004-04-06 | $20.88 | $20.88 | 111,783 | — | — |
| 2004-04-05 | $20.22 | $20.22 | 68,867 | — | — |
| 2004-04-02 | $20.16 | $20.16 | 124,783 | — | — |
| 2004-04-01 | $20.70 | $20.70 | 510,883 | — | — |
| 2004-03-31 | $18.18 | $18.18 | 34,350 | — | — |
| 2004-03-30 | $18.24 | $18.24 | 54,100 | — | — |
| 2004-03-29 | $17.34 | $17.34 | 54,000 | — | — |
| 2004-03-26 | $17.34 | $17.34 | 33,367 | — | — |
| 2004-03-25 | $18.12 | $18.12 | 53,350 | — | — |
| 2004-03-24 | $17.34 | $17.34 | 44,983 | — | — |
| 2004-03-23 | $17.88 | $17.88 | 54,600 | — | — |
| 2004-03-22 | $17.52 | $17.52 | 79,817 | — | — |
| 2004-03-19 | $19.32 | $19.32 | 76,533 | — | — |
| 2004-03-18 | $19.38 | $19.38 | 81,100 | — | — |
| 2004-03-17 | $18.72 | $18.72 | 78,933 | — | — |
| 2004-03-16 | $17.28 | $17.28 | 91,083 | — | — |
| 2004-03-15 | $18.00 | $18.00 | 60,883 | — | — |
| 2004-03-12 | $19.08 | $19.08 | 62,950 | — | — |
| 2004-03-11 | $18.60 | $18.60 | 68,050 | — | — |
| 2004-03-10 | $18.42 | $18.42 | 220,550 | — | — |
| 2004-03-09 | $21.66 | $21.66 | 48,150 | — | — |
| 2004-03-08 | $22.98 | $22.98 | 40,950 | — | — |
| 2004-03-05 | $22.80 | $22.80 | 26,083 | — | — |
| 2004-03-04 | $22.74 | $22.74 | 77,350 | — | — |
| 2004-03-03 | $21.12 | $21.12 | 22,400 | — | — |
| 2004-03-02 | $21.84 | $21.84 | 28,233 | — | — |
| 2004-03-01 | $21.90 | $21.90 | 47,333 | — | — |
| 2004-02-27 | $20.64 | $20.64 | 42,150 | — | — |
| 2004-02-26 | $20.76 | $20.76 | 36,217 | — | — |
| 2004-02-25 | $20.52 | $20.52 | 28,533 | — | — |
| 2004-02-24 | $20.52 | $20.52 | 97,150 | — | — |
| 2004-02-23 | $21.66 | $21.66 | 54,050 | — | — |
| 2004-02-20 | $23.28 | $23.28 | 45,433 | — | — |
| 2004-02-19 | $23.40 | $23.40 | 47,767 | — | — |
| 2004-02-18 | $23.70 | $23.70 | 41,767 | — | — |
| 2004-02-17 | $23.46 | $23.46 | 41,517 | — | — |
| 2004-02-13 | $22.92 | $22.92 | 28,633 | — | — |
| 2004-02-12 | $22.80 | $22.80 | 29,367 | — | — |
| 2004-02-11 | $24.00 | $24.00 | 20,017 | — | — |
| 2004-02-10 | $24.12 | $24.12 | 47,567 | — | — |
| 2004-02-09 | $23.64 | $23.64 | 18,933 | — | — |
| 2004-02-06 | $23.16 | $23.16 | 49,067 | — | — |
| 2004-02-05 | $23.52 | $23.52 | 34,300 | — | — |
| 2004-02-04 | $22.50 | $22.50 | 83,683 | — | — |
| 2004-02-03 | $23.58 | $23.58 | 54,567 | — | — |
| 2004-02-02 | $24.24 | $24.24 | 54,450 | — | — |
| 2004-01-30 | $24.72 | $24.72 | 28,833 | — | — |
| 2004-01-29 | $25.08 | $25.08 | 47,633 | — | — |
| 2004-01-28 | $25.44 | $25.44 | 70,467 | — | — |
| 2004-01-27 | $26.40 | $26.40 | 78,767 | — | — |
| 2004-01-26 | $27.12 | $27.12 | 138,850 | — | — |
| 2004-01-23 | $26.76 | $26.76 | 50,617 | — | — |
| 2004-01-22 | $26.04 | $26.04 | 63,067 | — | — |
| 2004-01-21 | $27.18 | $27.18 | 52,500 | — | — |
| 2004-01-20 | $28.50 | $28.50 | 84,867 | — | — |
| 2004-01-16 | $27.36 | $27.36 | 40,933 | — | — |
| 2004-01-15 | $26.58 | $26.58 | 57,867 | — | — |
| 2004-01-14 | $27.54 | $27.54 | 42,350 | — | — |
| 2004-01-13 | $27.90 | $27.90 | 52,000 | — | — |
| 2004-01-12 | $27.78 | $27.78 | 98,900 | — | — |
| 2004-01-09 | $27.66 | $27.66 | 262,867 | — | — |
| 2004-01-08 | $26.40 | $26.40 | 122,217 | — | — |
| 2004-01-07 | $25.32 | $25.32 | 47,233 | — | — |
| 2004-01-06 | $24.84 | $24.84 | 59,250 | — | — |
| 2004-01-05 | $24.90 | $24.90 | 63,900 | — | — |
| 2004-01-02 | $24.48 | $24.48 | 41,467 | — | — |