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
- 2002-07-18 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 | $15.54 | $15.53 | 8,200 | — | — |
| 2004-12-30 | $15.32 | $15.31 | 2,800 | — | — |
| 2004-12-29 | $15.20 | $15.19 | 1,800 | — | — |
| 2004-12-28 | $14.95 | $14.95 | 0 | — | — |
| 2004-12-27 | $14.95 | $14.95 | 0 | — | — |
| 2004-12-23 | $14.95 | $14.95 | 1,200 | — | — |
| 2004-12-22 | $14.82 | $14.81 | 3,600 | — | — |
| 2004-12-21 | $15.00 | $15.00 | 38,000 | — | — |
| 2004-12-20 | $15.34 | $15.34 | 22,400 | — | — |
| 2004-12-17 | $14.64 | $14.63 | 10,600 | — | — |
| 2004-12-16 | $14.47 | $14.46 | 8,200 | — | — |
| 2004-12-15 | $14.16 | $14.16 | 9,800 | — | — |
| 2004-12-14 | $13.94 | $13.94 | 15,000 | — | — |
| 2004-12-13 | $13.79 | $13.79 | 3,600 | — | — |
| 2004-12-10 | $13.64 | $13.64 | 12,800 | — | — |
| 2004-12-09 | $13.44 | $13.44 | 400 | — | — |
| 2004-12-08 | $13.31 | $13.31 | 17,000 | — | — |
| 2004-12-07 | $13.84 | $13.84 | 14,800 | — | — |
| 2004-12-06 | $13.80 | $13.80 | 4,400 | — | — |
| 2004-12-03 | $14.04 | $14.04 | 8,400 | — | — |
| 2004-12-02 | $14.12 | $14.12 | 9,800 | — | — |
| 2004-12-01 | $14.38 | $14.38 | 13,800 | — | — |
| 2004-11-30 | $15.17 | $15.17 | 12,400 | — | — |
| 2004-11-29 | $15.51 | $15.51 | 20,400 | — | — |
| 2004-11-26 | $15.32 | $15.31 | 8,600 | — | — |
| 2004-11-24 | $14.83 | $14.83 | 9,400 | — | — |
| 2004-11-23 | $14.64 | $14.64 | 17,000 | — | — |
| 2004-11-22 | $14.48 | $14.47 | 52,600 | — | — |
| 2004-11-19 | $14.58 | $14.58 | 2,400 | — | — |
| 2004-11-18 | $14.38 | $14.37 | 54,200 | — | — |
| 2004-11-17 | $14.45 | $14.45 | 23,800 | — | — |
| 2004-11-16 | $14.11 | $14.11 | 13,600 | — | — |
| 2004-11-15 | $13.61 | $13.61 | 11,800 | — | — |
| 2004-11-12 | $13.50 | $13.50 | 20,200 | — | — |
| 2004-11-11 | $13.00 | $13.00 | 1,000 | — | — |
| 2004-11-10 | $12.93 | $12.92 | 2,600 | — | — |
| 2004-11-09 | $12.92 | $12.91 | 26,800 | — | — |
| 2004-11-08 | $12.66 | $12.65 | 30,000 | — | — |
| 2004-11-05 | $12.64 | $12.64 | 14,600 | — | — |
| 2004-11-04 | $12.69 | $12.69 | 12,600 | — | — |
| 2004-11-03 | $12.49 | $12.48 | 20,000 | — | — |
| 2004-11-02 | $12.15 | $12.15 | 1,600 | — | — |
| 2004-11-01 | $12.11 | $12.11 | 20,600 | — | — |
| 2004-10-29 | $11.67 | $11.67 | 0 | — | — |
| 2004-10-28 | $11.67 | $11.67 | 20,000 | — | — |
| 2004-10-27 | $11.96 | $11.96 | 27,600 | — | — |
| 2004-10-26 | $11.79 | $11.79 | 26,600 | — | — |
| 2004-10-25 | $12.14 | $12.13 | 97,600 | — | — |
| 2004-10-22 | $11.89 | $11.89 | 23,800 | — | — |
| 2004-10-21 | $11.07 | $11.06 | 600 | — | — |
| 2004-10-20 | $11.23 | $11.23 | 1,600 | — | — |
| 2004-10-19 | $11.35 | $11.34 | 1,200 | — | — |
| 2004-10-18 | $11.34 | $11.33 | 24,200 | — | — |
| 2004-10-15 | $10.95 | $10.95 | 17,400 | — | — |
| 2004-10-14 | $10.85 | $10.84 | 1,000 | — | — |
| 2004-10-13 | $10.68 | $10.68 | 35,200 | — | — |
| 2004-10-12 | $11.13 | $11.12 | 6,400 | — | — |
| 2004-10-11 | $11.53 | $11.53 | 0 | — | — |
| 2004-10-08 | $11.53 | $11.53 | 150,600 | — | — |
| 2004-10-07 | $11.21 | $11.21 | 89,000 | — | — |
| 2004-10-06 | $11.36 | $11.36 | 320,400 | — | — |
| 2004-10-05 | $10.86 | $10.86 | 293,600 | — | — |
| 2004-10-04 | $10.95 | $10.95 | 155,400 | — | — |
| 2004-10-01 | $10.87 | $10.87 | 80,000 | — | — |
| 2004-09-30 | $10.85 | $10.85 | 203,600 | — | — |
| 2004-09-29 | $10.79 | $10.79 | 246,200 | — | — |
| 2004-09-28 | $10.82 | $10.82 | 890,600 | — | — |
| 2004-09-27 | $10.73 | $10.72 | 100,200 | — | — |
| 2004-09-24 | $10.75 | $10.75 | 194,800 | — | — |
| 2004-09-23 | $10.61 | $10.60 | 0 | — | — |
| 2004-09-22 | $10.61 | $10.60 | 400 | — | — |
| 2004-09-21 | $10.61 | $10.60 | 3,600 | — | — |
| 2004-09-20 | $10.71 | $10.71 | 3,400 | — | — |
| 2004-09-17 | $10.54 | $10.54 | 5,000 | — | — |
| 2004-09-16 | $10.65 | $10.64 | 15,000 | — | — |
| 2004-09-15 | $10.31 | $10.31 | 149,000 | — | — |
| 2004-09-14 | $10.18 | $10.18 | 8,200 | — | — |
| 2004-09-13 | $10.00 | $10.00 | 60,400 | — | — |
| 2004-09-10 | $10.02 | $10.01 | 252,400 | — | — |
| 2004-09-09 | $9.82 | $9.82 | 0 | — | — |
| 2004-09-08 | $9.82 | $9.82 | 3,000 | — | — |
| 2004-09-07 | $9.85 | $9.85 | 0 | — | — |
| 2004-09-03 | $9.85 | $9.85 | 0 | — | — |
| 2004-09-02 | $9.85 | $9.85 | 23,400 | — | — |
| 2004-09-01 | $12.50 | $12.50 | 29,000 | — | — |
| 2004-08-31 | $9.74 | $9.73 | 400 | — | — |
| 2004-08-30 | $9.73 | $9.72 | 600 | — | — |
| 2004-08-27 | $9.70 | $9.69 | 0 | — | — |
| 2004-08-26 | $9.70 | $9.69 | 800 | — | — |
| 2004-08-25 | $9.65 | $9.65 | 28,200 | — | — |
| 2004-08-24 | $9.53 | $9.52 | 10,000 | — | — |
| 2004-08-23 | $9.51 | $9.50 | 11,000 | — | — |
| 2004-08-20 | $9.59 | $9.59 | 800 | — | — |
| 2004-08-19 | $9.55 | $9.55 | 16,200 | — | — |
| 2004-08-18 | $9.45 | $9.45 | 52,000 | — | — |
| 2004-08-17 | $9.65 | $9.65 | 4,600 | — | — |
| 2004-08-16 | $9.39 | $9.39 | 30,600 | — | — |
| 2004-08-13 | $8.54 | $8.54 | 0 | — | — |
| 2004-08-12 | $8.54 | $8.54 | 10,000 | — | — |
| 2004-08-11 | $8.83 | $8.82 | 0 | — | — |
| 2004-08-10 | $8.83 | $8.82 | 0 | — | — |
| 2004-08-09 | $8.83 | $8.82 | 0 | — | — |
| 2004-08-06 | $8.83 | $8.82 | 4,600 | — | — |
| 2004-08-05 | $9.38 | $9.37 | 0 | — | — |
| 2004-08-04 | $9.38 | $9.37 | 0 | — | — |
| 2004-08-03 | $9.38 | $9.37 | 4,200 | — | — |
| 2004-08-02 | $9.03 | $9.02 | 0 | — | — |
| 2004-07-30 | $9.03 | $9.02 | 0 | — | — |
| 2004-07-29 | $9.03 | $9.02 | 800 | — | — |
| 2004-07-28 | $8.65 | $8.65 | 0 | — | — |
| 2004-07-27 | $8.65 | $8.65 | 0 | — | — |
| 2004-07-26 | $8.65 | $8.65 | 1,000 | — | — |
| 2004-07-23 | $9.36 | $9.36 | 0 | — | — |
| 2004-07-22 | $9.36 | $9.36 | 0 | — | — |
| 2004-07-21 | $9.36 | $9.36 | 5,200 | — | — |
| 2004-07-20 | $9.36 | $9.36 | 4,000 | — | — |
| 2004-07-19 | $9.59 | $9.59 | 20,600 | — | — |
| 2004-07-16 | $9.25 | $9.25 | 600 | — | — |
| 2004-07-15 | $9.16 | $9.15 | 800 | — | — |
| 2004-07-14 | $8.98 | $8.98 | 0 | — | — |
| 2004-07-13 | $8.98 | $8.98 | 200 | — | — |
| 2004-07-12 | $9.10 | $9.10 | 800 | — | — |
| 2004-07-09 | $8.96 | $8.95 | 4,200 | — | — |
| 2004-07-08 | $8.48 | $8.48 | 13,800 | — | — |
| 2004-07-07 | $8.74 | $8.73 | 600 | — | — |
| 2004-07-06 | $8.74 | $8.74 | 0 | — | — |
| 2004-07-02 | $8.74 | $8.74 | 3,400 | — | — |
| 2004-07-01 | $9.04 | $9.04 | 0 | — | — |
| 2004-06-30 | $9.04 | $9.04 | 400 | — | — |
| 2004-06-29 | $8.89 | $8.88 | 2,000 | — | — |
| 2004-06-28 | $8.87 | $8.86 | 0 | — | — |
| 2004-06-25 | $8.87 | $8.86 | 0 | — | — |
| 2004-06-24 | $8.87 | $8.86 | 200 | — | — |
| 2004-06-23 | $8.94 | $8.94 | 1,200 | — | — |
| 2004-06-22 | $8.74 | $8.73 | 2,000 | — | — |
| 2004-06-21 | $8.31 | $8.31 | 0 | — | — |
| 2004-06-18 | $8.31 | $8.31 | 0 | — | — |
| 2004-06-17 | $8.31 | $8.31 | 0 | — | — |
| 2004-06-16 | $8.31 | $8.31 | 4,400 | — | — |
| 2004-06-15 | $8.34 | $8.33 | 0 | — | — |
| 2004-06-14 | $8.34 | $8.33 | 1,600 | — | — |
| 2004-06-10 | $8.43 | $8.42 | 800 | — | — |
| 2004-06-09 | $8.53 | $8.53 | 10,600 | — | — |
| 2004-06-08 | $8.46 | $8.46 | 0 | — | — |
| 2004-06-07 | $8.46 | $8.46 | 2,000 | — | — |
| 2004-06-04 | $8.37 | $8.37 | 6,600 | — | — |
| 2004-06-03 | $8.30 | $8.30 | 9,000 | — | — |
| 2004-06-02 | $8.50 | $8.50 | 0 | — | — |
| 2004-06-01 | $8.50 | $8.50 | 1,600 | — | — |
| 2004-05-28 | $8.48 | $8.47 | 0 | — | — |
| 2004-05-27 | $8.48 | $8.47 | 6,000 | — | — |
| 2004-05-26 | $8.38 | $8.37 | 48,600 | — | — |
| 2004-05-25 | $8.35 | $8.35 | 66,600 | — | — |
| 2004-05-24 | $8.17 | $8.17 | 0 | — | — |
| 2004-05-21 | $8.17 | $8.17 | 1,600 | — | — |
| 2004-05-20 | $8.00 | $8.00 | 200 | — | — |
| 2004-05-19 | $8.00 | $8.00 | 400 | — | — |
| 2004-05-18 | $7.42 | $7.41 | 0 | — | — |
| 2004-05-17 | $7.42 | $7.41 | 0 | — | — |
| 2004-05-14 | $7.42 | $7.41 | 20,000 | — | — |
| 2004-05-13 | $7.45 | $7.45 | 2,000 | — | — |
| 2004-05-12 | $7.42 | $7.41 | 0 | — | — |
| 2004-05-11 | $7.42 | $7.41 | 0 | — | — |
| 2004-05-10 | $7.42 | $7.41 | 5,400 | — | — |
| 2004-05-07 | $7.37 | $7.37 | 26,000 | — | — |
| 2004-05-06 | $7.97 | $7.97 | 2,000 | — | — |
| 2004-05-05 | $7.97 | $7.96 | 4,000 | — | — |
| 2004-05-04 | $7.85 | $7.85 | 13,600 | — | — |
| 2004-05-03 | $8.00 | $8.00 | 9,400 | — | — |
| 2004-04-30 | $7.49 | $7.48 | 8,600 | — | — |
| 2004-04-29 | $7.63 | $7.63 | 4,000 | — | — |
| 2004-04-28 | $7.41 | $7.41 | 1,400 | — | — |
| 2004-04-27 | $7.95 | $7.95 | 41,000 | — | — |
| 2004-04-26 | $8.21 | $8.21 | 42,000 | — | — |
| 2004-04-23 | $8.17 | $8.17 | 3,600 | — | — |
| 2004-04-22 | $8.46 | $8.46 | 6,400 | — | — |
| 2004-04-21 | $8.40 | $8.40 | 0 | — | — |
| 2004-04-20 | $8.40 | $8.40 | 25,000 | — | — |
| 2004-04-19 | $8.86 | $8.86 | 2,200 | — | — |
| 2004-04-16 | $8.69 | $8.68 | 23,000 | — | — |
| 2004-04-15 | $8.39 | $8.39 | 44,800 | — | — |
| 2004-04-14 | $8.51 | $8.51 | 21,600 | — | — |
| 2004-04-13 | $8.97 | $8.97 | 0 | — | — |
| 2004-04-12 | $8.97 | $8.97 | 40,000 | — | — |
| 2004-04-08 | $9.09 | $9.09 | 3,000 | — | — |
| 2004-04-07 | $9.20 | $9.20 | 6,800 | — | — |
| 2004-04-06 | $9.46 | $9.46 | 1,200 | — | — |
| 2004-04-05 | $9.58 | $9.58 | 4,800 | — | — |
| 2004-04-02 | $9.65 | $9.64 | 40,000 | — | — |
| 2004-04-01 | $9.48 | $9.48 | 10,800 | — | — |
| 2004-03-31 | $9.32 | $9.32 | 11,600 | — | — |
| 2004-03-30 | $9.13 | $9.12 | 2,400 | — | — |
| 2004-03-29 | $9.15 | $9.15 | 6,000 | — | — |
| 2004-03-26 | $8.84 | $8.83 | 400 | — | — |
| 2004-03-25 | $8.62 | $8.62 | 1,000 | — | — |
| 2004-03-24 | $8.55 | $8.54 | 7,000 | — | — |
| 2004-03-23 | $9.06 | $9.06 | 11,200 | — | — |
| 2004-03-22 | $9.06 | $9.05 | 10,000 | — | — |
| 2004-03-19 | $9.20 | $9.20 | 400 | — | — |
| 2004-03-18 | $9.06 | $9.06 | 14,200 | — | — |
| 2004-03-17 | $8.84 | $8.83 | 10,000 | — | — |
| 2004-03-16 | $8.66 | $8.65 | 21,800 | — | — |
| 2004-03-15 | $8.62 | $8.61 | 20,600 | — | — |
| 2004-03-12 | $9.02 | $9.02 | 3,000 | — | — |
| 2004-03-11 | $8.71 | $8.71 | 0 | — | — |
| 2004-03-10 | $8.71 | $8.71 | 10,000 | — | — |
| 2004-03-09 | $9.38 | $9.37 | 6,200 | — | — |
| 2004-03-08 | $9.71 | $9.70 | 3,400 | — | — |
| 2004-03-05 | $9.78 | $9.78 | 118,000 | — | — |
| 2004-03-04 | $9.23 | $9.23 | 1,000 | — | — |
| 2004-03-03 | $9.24 | $9.24 | 5,600 | — | — |
| 2004-03-02 | $9.58 | $9.58 | 200 | — | — |
| 2004-03-01 | $9.73 | $9.73 | 15,600 | — | — |
| 2004-02-27 | $9.33 | $9.33 | 17,600 | — | — |
| 2004-02-26 | $9.01 | $9.01 | 1,000 | — | — |
| 2004-02-25 | $9.11 | $9.10 | 50,000 | — | — |
| 2004-02-24 | $9.30 | $9.29 | 3,200 | — | — |
| 2004-02-23 | $9.28 | $9.27 | 0 | — | — |
| 2004-02-20 | $9.28 | $9.27 | 18,000 | — | — |
| 2004-02-19 | $9.40 | $9.40 | 52,800 | — | — |
| 2004-02-18 | $9.37 | $9.37 | 5,400 | — | — |
| 2004-02-17 | $9.40 | $9.39 | 14,200 | — | — |
| 2004-02-13 | $9.32 | $9.32 | 400 | — | — |
| 2004-02-12 | $9.33 | $9.32 | 8,800 | — | — |
| 2004-02-11 | $9.04 | $9.04 | 4,000 | — | — |
| 2004-02-10 | $8.77 | $8.77 | 2,000 | — | — |
| 2004-02-09 | $8.48 | $8.48 | 7,800 | — | — |
| 2004-02-06 | $8.39 | $8.39 | 9,200 | — | — |
| 2004-02-05 | $7.95 | $7.94 | 202,400 | — | — |
| 2004-02-04 | $7.95 | $7.94 | 67,600 | — | — |
| 2004-02-03 | $7.71 | $7.71 | 3,800 | — | — |
| 2004-02-02 | $7.58 | $7.58 | 400 | — | — |
| 2004-01-30 | $7.51 | $7.51 | 17,200 | — | — |
| 2004-01-29 | $7.42 | $7.41 | 10,400 | — | — |
| 2004-01-28 | $7.64 | $7.64 | 400 | — | — |
| 2004-01-27 | $7.82 | $7.81 | 0 | — | — |
| 2004-01-26 | $7.82 | $7.81 | 5,000 | — | — |
| 2004-01-23 | $8.08 | $8.08 | 10,000 | — | — |
| 2004-01-22 | $8.23 | $8.22 | 4,400 | — | — |
| 2004-01-21 | $8.42 | $8.41 | 0 | — | — |
| 2004-01-20 | $8.42 | $8.41 | 10,000 | — | — |
| 2004-01-16 | $7.93 | $7.92 | 400 | — | — |
| 2004-01-15 | $7.85 | $7.85 | 200 | — | — |
| 2004-01-14 | $8.02 | $8.02 | 6,000 | — | — |
| 2004-01-13 | $8.15 | $8.15 | 1,000 | — | — |
| 2004-01-12 | $8.17 | $8.16 | 11,000 | — | — |
| 2004-01-09 | $8.39 | $8.39 | 600 | — | — |
| 2004-01-08 | $8.29 | $8.28 | 4,400 | — | — |
| 2004-01-07 | $8.13 | $8.12 | 4,200 | — | — |
| 2004-01-06 | $8.77 | $8.76 | 50,600 | — | — |
| 2004-01-05 | $8.93 | $8.93 | 20,000 | — | — |
| 2004-01-02 | $8.70 | $8.70 | 800 | — | — |