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
- 1999-10-19 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 | $12.13 | $12.55 | 71,500 | — | — |
| 2004-12-30 | $12.10 | $12.51 | 367,200 | — | — |
| 2004-12-29 | $12.00 | $12.41 | 227,400 | — | — |
| 2004-12-28 | $11.98 | $12.39 | 65,900 | — | — |
| 2004-12-27 | $11.91 | $12.19 | 97,300 | — | — |
| 2004-12-23 | $12.10 | $12.39 | 380,500 | — | — |
| 2004-12-22 | $11.77 | $12.05 | 244,400 | — | — |
| 2004-12-21 | $11.80 | $12.08 | 219,300 | — | — |
| 2004-12-20 | $11.50 | $11.77 | 193,400 | — | — |
| 2004-12-17 | $11.54 | $11.81 | 397,100 | — | — |
| 2004-12-16 | $11.76 | $12.04 | 204,000 | — | — |
| 2004-12-15 | $11.98 | $12.27 | 365,800 | — | — |
| 2004-12-14 | $11.98 | $12.27 | 68,900 | — | — |
| 2004-12-13 | $11.97 | $12.26 | 405,100 | — | — |
| 2004-12-10 | $11.90 | $12.18 | 90,500 | — | — |
| 2004-12-09 | $12.00 | $12.29 | 439,800 | — | — |
| 2004-12-08 | $12.16 | $12.45 | 90,400 | — | — |
| 2004-12-07 | $12.16 | $12.45 | 159,000 | — | — |
| 2004-12-06 | $12.16 | $12.45 | 199,100 | — | — |
| 2004-12-03 | $12.17 | $12.46 | 382,000 | — | — |
| 2004-12-02 | $12.12 | $12.41 | 353,900 | — | — |
| 2004-12-01 | $12.10 | $12.39 | 523,800 | — | — |
| 2004-11-30 | $12.00 | $12.29 | 155,200 | — | — |
| 2004-11-29 | $12.06 | $12.35 | 427,900 | — | — |
| 2004-11-26 | $12.01 | $12.30 | 111,000 | — | — |
| 2004-11-24 | $12.03 | $12.32 | 213,400 | — | — |
| 2004-11-23 | $12.04 | $12.33 | 2,197,600 | — | — |
| 2004-11-22 | $13.40 | $13.72 | 59,900 | — | — |
| 2004-11-19 | $12.88 | $13.19 | 27,500 | — | — |
| 2004-11-18 | $12.90 | $13.21 | 66,700 | — | — |
| 2004-11-17 | $13.34 | $13.66 | 49,700 | — | — |
| 2004-11-16 | $13.20 | $13.51 | 58,500 | — | — |
| 2004-11-15 | $13.13 | $13.44 | 73,900 | — | — |
| 2004-11-12 | $12.75 | $13.05 | 55,200 | — | — |
| 2004-11-11 | $12.75 | $13.05 | 76,700 | — | — |
| 2004-11-10 | $12.76 | $13.06 | 34,400 | — | — |
| 2004-11-09 | $12.78 | $13.08 | 46,500 | — | — |
| 2004-11-08 | $12.76 | $13.06 | 78,600 | — | — |
| 2004-11-05 | $13.18 | $13.49 | 35,700 | — | — |
| 2004-11-04 | $13.11 | $13.42 | 45,700 | — | — |
| 2004-11-03 | $12.87 | $13.18 | 69,100 | — | — |
| 2004-11-02 | $12.50 | $12.80 | 63,800 | — | — |
| 2004-11-01 | $12.62 | $12.92 | 98,000 | — | — |
| 2004-10-29 | $12.40 | $12.70 | 25,400 | — | — |
| 2004-10-28 | $12.35 | $12.64 | 43,200 | — | — |
| 2004-10-27 | $12.33 | $12.62 | 118,800 | — | — |
| 2004-10-26 | $12.35 | $12.64 | 38,900 | — | — |
| 2004-10-25 | $12.16 | $12.45 | 30,200 | — | — |
| 2004-10-22 | $12.10 | $12.39 | 60,400 | — | — |
| 2004-10-21 | $12.05 | $12.34 | 62,200 | — | — |
| 2004-10-20 | $12.10 | $12.39 | 296,200 | — | — |
| 2004-10-19 | $11.85 | $12.13 | 66,000 | — | — |
| 2004-10-18 | $11.85 | $12.13 | 113,900 | — | — |
| 2004-10-15 | $11.98 | $12.27 | 25,100 | — | — |
| 2004-10-14 | $12.00 | $12.29 | 43,000 | — | — |
| 2004-10-13 | $11.95 | $12.23 | 34,300 | — | — |
| 2004-10-12 | $12.02 | $12.31 | 47,000 | — | — |
| 2004-10-11 | $12.09 | $12.38 | 25,500 | — | — |
| 2004-10-08 | $12.08 | $12.37 | 18,200 | — | — |
| 2004-10-07 | $12.21 | $12.50 | 33,200 | — | — |
| 2004-10-06 | $12.77 | $13.07 | 23,900 | — | — |
| 2004-10-05 | $12.35 | $12.64 | 31,600 | — | — |
| 2004-10-04 | $12.69 | $12.99 | 41,800 | — | — |
| 2004-10-01 | $12.78 | $13.08 | 44,500 | — | — |
| 2004-09-30 | $12.22 | $12.51 | 50,500 | — | — |
| 2004-09-29 | $12.42 | $12.72 | 24,300 | — | — |
| 2004-09-28 | $12.22 | $12.51 | 341,200 | — | — |
| 2004-09-27 | $12.05 | $12.28 | 41,500 | — | — |
| 2004-09-24 | $12.05 | $12.28 | 25,200 | — | — |
| 2004-09-23 | $11.99 | $12.21 | 29,800 | — | — |
| 2004-09-22 | $11.89 | $12.11 | 24,800 | — | — |
| 2004-09-21 | $12.30 | $12.53 | 37,000 | — | — |
| 2004-09-20 | $12.20 | $12.43 | 39,700 | — | — |
| 2004-09-17 | $12.05 | $12.28 | 57,400 | — | — |
| 2004-09-16 | $12.20 | $12.43 | 20,100 | — | — |
| 2004-09-15 | $12.14 | $12.37 | 73,200 | — | — |
| 2004-09-14 | $12.21 | $12.44 | 68,700 | — | — |
| 2004-09-13 | $12.35 | $12.58 | 116,400 | — | — |
| 2004-09-10 | $11.93 | $12.15 | 20,900 | — | — |
| 2004-09-09 | $12.07 | $12.30 | 28,600 | — | — |
| 2004-09-08 | $11.80 | $12.02 | 27,200 | — | — |
| 2004-09-07 | $12.22 | $12.45 | 32,300 | — | — |
| 2004-09-03 | $12.34 | $12.57 | 21,500 | — | — |
| 2004-09-02 | $12.35 | $12.58 | 18,900 | — | — |
| 2004-09-01 | $11.94 | $12.16 | 22,900 | — | — |
| 2004-08-31 | $12.01 | $12.23 | 51,500 | — | — |
| 2004-08-30 | $12.12 | $12.35 | 30,700 | — | — |
| 2004-08-27 | $11.85 | $12.07 | 47,300 | — | — |
| 2004-08-26 | $11.50 | $11.72 | 23,400 | — | — |
| 2004-08-25 | $11.43 | $11.64 | 41,800 | — | — |
| 2004-08-24 | $11.47 | $11.68 | 48,100 | — | — |
| 2004-08-23 | $11.66 | $11.88 | 105,500 | — | — |
| 2004-08-20 | $11.90 | $12.12 | 65,300 | — | — |
| 2004-08-19 | $11.77 | $11.99 | 50,500 | — | — |
| 2004-08-18 | $11.74 | $11.96 | 76,200 | — | — |
| 2004-08-17 | $11.90 | $12.12 | 65,600 | — | — |
| 2004-08-16 | $12.10 | $12.33 | 25,400 | — | — |
| 2004-08-13 | $11.96 | $12.18 | 19,000 | — | — |
| 2004-08-12 | $11.99 | $12.21 | 34,100 | — | — |
| 2004-08-11 | $12.24 | $12.47 | 24,700 | — | — |
| 2004-08-10 | $12.24 | $12.47 | 26,500 | — | — |
| 2004-08-09 | $12.39 | $12.62 | 42,300 | — | — |
| 2004-08-06 | $12.48 | $12.71 | 39,400 | — | — |
| 2004-08-05 | $12.45 | $12.68 | 29,700 | — | — |
| 2004-08-04 | $12.41 | $12.64 | 32,900 | — | — |
| 2004-08-03 | $12.46 | $12.69 | 16,700 | — | — |
| 2004-08-02 | $12.75 | $12.99 | 72,400 | — | — |
| 2004-07-30 | $12.71 | $12.95 | 40,200 | — | — |
| 2004-07-29 | $12.44 | $12.67 | 74,600 | — | — |
| 2004-07-28 | $12.20 | $12.43 | 65,700 | — | — |
| 2004-07-27 | $12.42 | $12.65 | 34,800 | — | — |
| 2004-07-26 | $12.38 | $12.61 | 37,200 | — | — |
| 2004-07-23 | $12.80 | $13.04 | 77,800 | — | — |
| 2004-07-22 | $12.81 | $13.05 | 43,500 | — | — |
| 2004-07-21 | $12.81 | $13.05 | 60,500 | — | — |
| 2004-07-20 | $12.90 | $13.14 | 66,000 | — | — |
| 2004-07-19 | $12.38 | $12.61 | 37,600 | — | — |
| 2004-07-16 | $12.41 | $12.64 | 30,900 | — | — |
| 2004-07-15 | $12.82 | $13.06 | 75,900 | — | — |
| 2004-07-14 | $12.80 | $13.04 | 51,600 | — | — |
| 2004-07-13 | $12.90 | $13.14 | 27,100 | — | — |
| 2004-07-12 | $12.80 | $13.04 | 70,500 | — | — |
| 2004-07-09 | $12.89 | $13.13 | 24,200 | — | — |
| 2004-07-08 | $12.88 | $13.12 | 66,800 | — | — |
| 2004-07-07 | $12.90 | $13.14 | 56,400 | — | — |
| 2004-07-06 | $13.15 | $13.40 | 84,500 | — | — |
| 2004-07-02 | $13.20 | $13.45 | 38,100 | — | — |
| 2004-07-01 | $12.75 | $12.99 | 32,900 | — | — |
| 2004-06-30 | $12.75 | $12.99 | 67,000 | — | — |
| 2004-06-29 | $12.51 | $12.74 | 124,100 | — | — |
| 2004-06-28 | $12.45 | $12.68 | 86,300 | — | — |
| 2004-06-25 | $12.73 | $12.97 | 172,300 | — | — |
| 2004-06-24 | $12.75 | $12.99 | 587,600 | — | — |
| 2004-06-23 | $13.17 | $13.36 | 230,800 | — | — |
| 2004-06-22 | $12.50 | $12.68 | 585,500 | — | — |
| 2004-06-21 | $13.40 | $13.59 | 101,400 | — | — |
| 2004-06-18 | $13.05 | $13.23 | 111,100 | — | — |
| 2004-06-17 | $13.30 | $13.49 | 45,600 | — | — |
| 2004-06-16 | $13.20 | $13.39 | 51,600 | — | — |
| 2004-06-15 | $13.55 | $13.74 | 88,200 | — | — |
| 2004-06-14 | $13.23 | $13.42 | 70,800 | — | — |
| 2004-06-10 | $13.28 | $13.47 | 102,100 | — | — |
| 2004-06-09 | $12.99 | $13.17 | 162,400 | — | — |
| 2004-06-08 | $12.44 | $12.62 | 124,600 | — | — |
| 2004-06-07 | $12.40 | $12.57 | 150,500 | — | — |
| 2004-06-04 | $12.39 | $12.56 | 116,900 | — | — |
| 2004-06-03 | $12.50 | $12.68 | 280,700 | — | — |
| 2004-06-02 | $12.63 | $12.81 | 144,900 | — | — |
| 2004-06-01 | $12.63 | $12.81 | 127,300 | — | — |
| 2004-05-28 | $12.14 | $12.31 | 116,200 | — | — |
| 2004-05-27 | $12.32 | $12.49 | 182,700 | — | — |
| 2004-05-26 | $12.20 | $12.37 | 185,700 | — | — |
| 2004-05-25 | $11.72 | $11.88 | 102,400 | — | — |
| 2004-05-24 | $11.76 | $11.93 | 234,200 | — | — |
| 2004-05-21 | $11.50 | $11.66 | 1,456,900 | — | — |
| 2004-05-20 | $12.20 | $12.37 | 233,200 | — | — |
| 2004-05-19 | $11.98 | $12.15 | 72,800 | — | — |
| 2004-05-18 | $12.01 | $12.18 | 44,100 | — | — |
| 2004-05-17 | $12.04 | $12.21 | 46,100 | — | — |
| 2004-05-14 | $12.14 | $12.31 | 48,200 | — | — |
| 2004-05-13 | $12.71 | $12.89 | 24,700 | — | — |
| 2004-05-12 | $13.10 | $13.28 | 76,400 | — | — |
| 2004-05-11 | $13.24 | $13.43 | 23,600 | — | — |
| 2004-05-10 | $12.31 | $12.48 | 10,900 | — | — |
| 2004-05-07 | $12.51 | $12.69 | 18,300 | — | — |
| 2004-05-06 | $12.80 | $12.98 | 25,000 | — | — |
| 2004-05-05 | $13.01 | $13.19 | 18,000 | — | — |
| 2004-05-04 | $13.58 | $13.77 | 15,200 | — | — |
| 2004-05-03 | $13.15 | $13.34 | 32,600 | — | — |
| 2004-04-30 | $13.76 | $13.95 | 15,200 | — | — |
| 2004-04-29 | $14.01 | $14.21 | 22,800 | — | — |
| 2004-04-28 | $14.49 | $14.69 | 40,400 | — | — |
| 2004-04-27 | $14.95 | $15.16 | 21,200 | — | — |
| 2004-04-26 | $14.87 | $15.08 | 28,800 | — | — |
| 2004-04-23 | $15.02 | $15.23 | 10,600 | — | — |
| 2004-04-22 | $15.36 | $15.58 | 19,200 | — | — |
| 2004-04-21 | $15.00 | $15.21 | 23,200 | — | — |
| 2004-04-20 | $14.95 | $15.16 | 46,800 | — | — |
| 2004-04-19 | $15.00 | $15.21 | 27,400 | — | — |
| 2004-04-16 | $15.00 | $15.21 | 34,800 | — | — |
| 2004-04-15 | $14.85 | $15.06 | 17,400 | — | — |
| 2004-04-14 | $14.70 | $14.91 | 8,400 | — | — |
| 2004-04-13 | $14.59 | $14.80 | 16,100 | — | — |
| 2004-04-12 | $14.84 | $15.05 | 6,800 | — | — |
| 2004-04-08 | $14.90 | $15.11 | 14,000 | — | — |
| 2004-04-07 | $15.00 | $15.21 | 32,500 | — | — |
| 2004-04-06 | $14.98 | $15.19 | 28,200 | — | — |
| 2004-04-05 | $14.95 | $15.16 | 27,500 | — | — |
| 2004-04-02 | $14.99 | $15.20 | 62,600 | — | — |
| 2004-04-01 | $14.55 | $14.75 | 22,400 | — | — |
| 2004-03-31 | $14.45 | $14.65 | 17,600 | — | — |
| 2004-03-30 | $14.40 | $14.60 | 17,900 | — | — |
| 2004-03-29 | $13.70 | $13.89 | 13,100 | — | — |
| 2004-03-26 | $13.35 | $13.50 | 13,800 | — | — |
| 2004-03-25 | $13.48 | $13.63 | 17,300 | — | — |
| 2004-03-24 | $13.31 | $13.46 | 15,900 | — | — |
| 2004-03-23 | $13.06 | $13.20 | 6,600 | — | — |
| 2004-03-22 | $12.90 | $13.04 | 17,900 | — | — |
| 2004-03-19 | $13.31 | $13.46 | 17,400 | — | — |
| 2004-03-18 | $13.10 | $13.24 | 10,400 | — | — |
| 2004-03-17 | $13.46 | $13.61 | 19,400 | — | — |
| 2004-03-16 | $12.70 | $12.84 | 54,100 | — | — |
| 2004-03-15 | $12.70 | $12.84 | 35,300 | — | — |
| 2004-03-12 | $13.55 | $13.70 | 19,500 | — | — |
| 2004-03-11 | $13.40 | $13.55 | 22,100 | — | — |
| 2004-03-10 | $13.45 | $13.60 | 16,200 | — | — |
| 2004-03-09 | $13.37 | $13.52 | 22,200 | — | — |
| 2004-03-08 | $13.15 | $13.30 | 16,900 | — | — |
| 2004-03-05 | $13.65 | $13.80 | 14,900 | — | — |
| 2004-03-04 | $13.25 | $13.40 | 10,800 | — | — |
| 2004-03-03 | $13.22 | $13.37 | 16,400 | — | — |
| 2004-03-02 | $13.20 | $13.35 | 16,700 | — | — |
| 2004-03-01 | $13.69 | $13.84 | 10,400 | — | — |
| 2004-02-27 | $13.55 | $13.70 | 11,800 | — | — |
| 2004-02-26 | $13.33 | $13.48 | 15,100 | — | — |
| 2004-02-25 | $13.40 | $13.55 | 10,700 | — | — |
| 2004-02-24 | $13.46 | $13.61 | 12,000 | — | — |
| 2004-02-23 | $13.32 | $13.47 | 14,400 | — | — |
| 2004-02-20 | $13.52 | $13.67 | 12,900 | — | — |
| 2004-02-19 | $13.47 | $13.62 | 19,800 | — | — |
| 2004-02-18 | $13.62 | $13.77 | 41,800 | — | — |
| 2004-02-17 | $13.61 | $13.76 | 31,300 | — | — |
| 2004-02-13 | $13.70 | $13.85 | 17,200 | — | — |
| 2004-02-12 | $13.69 | $13.84 | 22,500 | — | — |
| 2004-02-11 | $13.70 | $13.85 | 67,900 | — | — |
| 2004-02-10 | $13.70 | $13.85 | 47,900 | — | — |
| 2004-02-09 | $13.69 | $13.84 | 15,900 | — | — |
| 2004-02-06 | $13.49 | $13.64 | 14,100 | — | — |
| 2004-02-05 | $12.90 | $13.04 | 18,800 | — | — |
| 2004-02-04 | $12.51 | $12.65 | 24,700 | — | — |
| 2004-02-03 | $12.94 | $13.08 | 14,200 | — | — |
| 2004-02-02 | $13.08 | $13.22 | 10,200 | — | — |
| 2004-01-30 | $13.31 | $13.46 | 16,400 | — | — |
| 2004-01-29 | $13.74 | $13.89 | 17,100 | — | — |
| 2004-01-28 | $13.65 | $13.80 | 40,000 | — | — |
| 2004-01-27 | $13.61 | $13.76 | 30,700 | — | — |
| 2004-01-26 | $13.69 | $13.84 | 13,500 | — | — |
| 2004-01-23 | $13.70 | $13.85 | 25,900 | — | — |
| 2004-01-22 | $13.68 | $13.83 | 12,100 | — | — |
| 2004-01-21 | $13.68 | $13.83 | 14,500 | — | — |
| 2004-01-20 | $13.70 | $13.85 | 18,700 | — | — |
| 2004-01-16 | $13.65 | $13.80 | 17,400 | — | — |
| 2004-01-15 | $13.66 | $13.81 | 11,000 | — | — |
| 2004-01-14 | $13.70 | $13.85 | 20,900 | — | — |
| 2004-01-13 | $13.43 | $13.58 | 24,700 | — | — |
| 2004-01-12 | $13.30 | $13.45 | 12,200 | — | — |
| 2004-01-09 | $13.00 | $13.14 | 19,200 | — | — |
| 2004-01-08 | $13.66 | $13.81 | 17,800 | — | — |
| 2004-01-07 | $13.83 | $13.98 | 45,100 | — | — |
| 2004-01-06 | $13.88 | $14.03 | 48,400 | — | — |
| 2004-01-05 | $13.80 | $13.95 | 25,200 | — | — |
| 2004-01-02 | $13.19 | $13.34 | 9,600 | — | — |