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
- 1993-03-02 to 2026-08-31
- 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 | $13.54 | $19.41 | 57,750 | — | — |
| 2004-12-30 | $13.46 | $19.31 | 1,210 | — | — |
| 2004-12-29 | $13.48 | $19.34 | 14,960 | — | — |
| 2004-12-28 | $13.54 | $19.41 | 0 | — | — |
| 2004-12-27 | $13.54 | $19.41 | 770 | — | — |
| 2004-12-23 | $13.54 | $19.41 | 2,970 | — | — |
| 2004-12-22 | $13.36 | $19.17 | 44,770 | — | — |
| 2004-12-21 | $13.51 | $19.37 | 12,100 | — | — |
| 2004-12-20 | $13.36 | $19.17 | 35,530 | — | — |
| 2004-12-17 | $13.58 | $19.48 | 17,820 | — | — |
| 2004-12-16 | $13.48 | $19.34 | 2,750 | — | — |
| 2004-12-15 | $13.57 | $19.47 | 1,540 | — | — |
| 2004-12-14 | $13.64 | $19.56 | 1,540 | — | — |
| 2004-12-13 | $13.36 | $19.17 | 0 | — | — |
| 2004-12-10 | $13.36 | $19.17 | 1,320 | — | — |
| 2004-12-09 | $13.68 | $19.62 | 4,180 | — | — |
| 2004-12-08 | $13.92 | $19.96 | 1,210 | — | — |
| 2004-12-07 | $14.19 | $20.35 | 440 | — | — |
| 2004-12-06 | $14.12 | $20.25 | 3,740 | — | — |
| 2004-12-03 | $15.03 | $21.55 | 1,650 | — | — |
| 2004-12-02 | $15.23 | $21.84 | 990 | — | — |
| 2004-12-01 | $15.23 | $21.84 | 9,020 | — | — |
| 2004-11-30 | $15.00 | $21.34 | 18,997 | — | — |
| 2004-11-29 | $15.18 | $21.60 | 7,018 | — | — |
| 2004-11-26 | $15.19 | $21.61 | 5,203 | — | — |
| 2004-11-24 | $15.28 | $21.74 | 8,833 | — | — |
| 2004-11-23 | $13.84 | $19.70 | 2,420 | — | — |
| 2004-11-22 | $13.24 | $18.84 | 10,406 | — | — |
| 2004-11-19 | $13.22 | $18.81 | 5,324 | — | — |
| 2004-11-18 | $12.70 | $18.07 | 3,509 | — | — |
| 2004-11-17 | $12.40 | $17.64 | 605 | — | — |
| 2004-11-16 | $12.31 | $17.51 | 2,662 | — | — |
| 2004-11-15 | $12.02 | $17.11 | 847 | — | — |
| 2004-11-12 | $12.07 | $17.17 | 121 | — | — |
| 2004-11-11 | $11.98 | $17.05 | 2,662 | — | — |
| 2004-11-10 | $11.97 | $17.03 | 1,694 | — | — |
| 2004-11-09 | $11.82 | $16.82 | 726 | — | — |
| 2004-11-08 | $12.02 | $17.11 | 1,089 | — | — |
| 2004-11-05 | $11.86 | $16.87 | 0 | — | — |
| 2004-11-04 | $11.86 | $16.87 | 484 | — | — |
| 2004-11-03 | $11.74 | $16.70 | 847 | — | — |
| 2004-11-02 | $11.32 | $16.11 | 4,719 | — | — |
| 2004-11-01 | $10.95 | $15.58 | 3,146 | — | — |
| 2004-10-29 | $10.94 | $15.57 | 2,783 | — | — |
| 2004-10-28 | $10.72 | $15.25 | 5,203 | — | — |
| 2004-10-27 | $10.79 | $15.35 | 484 | — | — |
| 2004-10-26 | $10.95 | $15.58 | 1,331 | — | — |
| 2004-10-25 | $11.14 | $15.85 | 0 | — | — |
| 2004-10-22 | $11.14 | $15.85 | 605 | — | — |
| 2004-10-21 | $10.88 | $15.48 | 4,477 | — | — |
| 2004-10-20 | $10.79 | $15.35 | 22,264 | — | — |
| 2004-10-19 | $11.57 | $16.46 | 1,452 | — | — |
| 2004-10-18 | $11.57 | $16.46 | 1,936 | — | — |
| 2004-10-15 | $11.38 | $16.19 | 3,993 | — | — |
| 2004-10-14 | $11.57 | $16.46 | 1,210 | — | — |
| 2004-10-13 | $11.42 | $16.25 | 484 | — | — |
| 2004-10-12 | $11.41 | $16.24 | 605 | — | — |
| 2004-10-11 | $11.55 | $16.43 | 3,267 | — | — |
| 2004-10-08 | $11.88 | $16.90 | 121 | — | — |
| 2004-10-07 | $11.87 | $16.89 | 242 | — | — |
| 2004-10-06 | $11.86 | $16.87 | 8,954 | — | — |
| 2004-10-05 | $11.57 | $16.46 | 1,815 | — | — |
| 2004-10-04 | $11.99 | $17.06 | 2,662 | — | — |
| 2004-10-01 | $11.91 | $16.94 | 726 | — | — |
| 2004-09-30 | $12.00 | $17.07 | 121 | — | — |
| 2004-09-29 | $12.06 | $17.16 | 0 | — | — |
| 2004-09-28 | $12.06 | $17.16 | 242 | — | — |
| 2004-09-27 | $12.27 | $17.46 | 7,623 | — | — |
| 2004-09-24 | $12.27 | $17.46 | 605 | — | — |
| 2004-09-23 | $12.27 | $17.46 | 847 | — | — |
| 2004-09-22 | $12.02 | $17.11 | 7,381 | — | — |
| 2004-09-21 | $12.44 | $17.70 | 1,694 | — | — |
| 2004-09-20 | $12.01 | $17.09 | 2,662 | — | — |
| 2004-09-17 | $11.65 | $16.58 | 7,865 | — | — |
| 2004-09-16 | $11.69 | $16.64 | 3,509 | — | — |
| 2004-09-15 | $11.69 | $16.64 | 9,559 | — | — |
| 2004-09-14 | $11.65 | $16.58 | 726 | — | — |
| 2004-09-13 | $11.69 | $16.64 | 1,573 | — | — |
| 2004-09-10 | $11.77 | $16.75 | 0 | — | — |
| 2004-09-09 | $11.77 | $16.75 | 363 | — | — |
| 2004-09-08 | $11.65 | $16.58 | 3,993 | — | — |
| 2004-09-07 | $11.78 | $16.76 | 121 | — | — |
| 2004-09-03 | $11.91 | $16.94 | 1,331 | — | — |
| 2004-09-02 | $11.65 | $16.43 | 2,057 | — | — |
| 2004-09-01 | $11.65 | $16.43 | 4,598 | — | — |
| 2004-08-31 | $11.65 | $16.43 | 6,655 | — | — |
| 2004-08-30 | $11.57 | $16.31 | 1,452 | — | — |
| 2004-08-27 | $11.65 | $16.43 | 7,502 | — | — |
| 2004-08-26 | $11.50 | $16.21 | 0 | — | — |
| 2004-08-25 | $11.50 | $16.21 | 0 | — | — |
| 2004-08-24 | $11.50 | $16.21 | 4,235 | — | — |
| 2004-08-23 | $11.69 | $16.49 | 242 | — | — |
| 2004-08-20 | $11.86 | $16.72 | 2,904 | — | — |
| 2004-08-19 | $11.53 | $16.25 | 0 | — | — |
| 2004-08-18 | $11.53 | $16.25 | 363 | — | — |
| 2004-08-17 | $11.40 | $16.08 | 0 | — | — |
| 2004-08-16 | $11.40 | $16.08 | 242 | — | — |
| 2004-08-13 | $11.68 | $16.46 | 847 | — | — |
| 2004-08-12 | $11.69 | $16.47 | 7,260 | — | — |
| 2004-08-11 | $11.37 | $16.03 | 0 | — | — |
| 2004-08-10 | $11.37 | $16.03 | 484 | — | — |
| 2004-08-09 | $11.69 | $16.49 | 0 | — | — |
| 2004-08-06 | $11.69 | $16.49 | 363 | — | — |
| 2004-08-05 | $11.65 | $16.43 | 363 | — | — |
| 2004-08-04 | $11.65 | $16.43 | 3,509 | — | — |
| 2004-08-03 | $11.67 | $16.45 | 2,783 | — | — |
| 2004-08-02 | $11.64 | $16.42 | 4,356 | — | — |
| 2004-07-30 | $11.59 | $16.33 | 2,057 | — | — |
| 2004-07-29 | $12.19 | $17.18 | 121 | — | — |
| 2004-07-28 | $11.36 | $16.02 | 847 | — | — |
| 2004-07-27 | $11.78 | $16.60 | 121 | — | — |
| 2004-07-26 | $11.78 | $16.60 | 2,178 | — | — |
| 2004-07-23 | $11.78 | $16.60 | 0 | — | — |
| 2004-07-22 | $11.78 | $16.60 | 726 | — | — |
| 2004-07-21 | $11.78 | $16.60 | 968 | — | — |
| 2004-07-20 | $11.79 | $16.61 | 0 | — | — |
| 2004-07-19 | $11.79 | $16.61 | 0 | — | — |
| 2004-07-16 | $11.79 | $16.61 | 0 | — | — |
| 2004-07-15 | $11.79 | $16.61 | 0 | — | — |
| 2004-07-14 | $11.79 | $16.61 | 7,865 | — | — |
| 2004-07-13 | $11.78 | $16.60 | 2,662 | — | — |
| 2004-07-12 | $11.77 | $16.59 | 1,694 | — | — |
| 2004-07-09 | $11.78 | $16.60 | 0 | — | — |
| 2004-07-08 | $11.78 | $16.60 | 0 | — | — |
| 2004-07-07 | $11.78 | $16.60 | 242 | — | — |
| 2004-07-06 | $11.82 | $16.66 | 363 | — | — |
| 2004-07-02 | $11.78 | $16.60 | 3,630 | — | — |
| 2004-07-01 | $11.61 | $16.37 | 4,114 | — | — |
| 2004-06-30 | $11.67 | $16.45 | 10,406 | — | — |
| 2004-06-29 | $12.19 | $17.18 | 363 | — | — |
| 2004-06-28 | $12.40 | $17.48 | 726 | — | — |
| 2004-06-25 | $12.40 | $17.49 | 1,210 | — | — |
| 2004-06-24 | $12.39 | $17.46 | 363 | — | — |
| 2004-06-23 | $12.40 | $17.48 | 2,420 | — | — |
| 2004-06-22 | $12.16 | $17.14 | 4,961 | — | — |
| 2004-06-21 | $12.64 | $17.83 | 9,922 | — | — |
| 2004-06-18 | $12.43 | $17.52 | 2,662 | — | — |
| 2004-06-17 | $12.12 | $17.08 | 0 | — | — |
| 2004-06-16 | $12.12 | $17.08 | 0 | — | — |
| 2004-06-15 | $12.12 | $17.08 | 242 | — | — |
| 2004-06-14 | $12.11 | $17.07 | 1,210 | — | — |
| 2004-06-10 | $12.06 | $17.00 | 484 | — | — |
| 2004-06-09 | $12.12 | $17.08 | 1,815 | — | — |
| 2004-06-08 | $12.04 | $16.98 | 1,331 | — | — |
| 2004-06-07 | $12.12 | $17.08 | 0 | — | — |
| 2004-06-04 | $12.12 | $17.08 | 363 | — | — |
| 2004-06-03 | $11.99 | $16.91 | 0 | — | — |
| 2004-06-02 | $11.99 | $16.91 | 0 | — | — |
| 2004-06-01 | $11.99 | $16.91 | 847 | — | — |
| 2004-05-28 | $12.26 | $17.29 | 0 | — | — |
| 2004-05-27 | $12.26 | $17.29 | 0 | — | — |
| 2004-05-26 | $12.26 | $17.29 | 0 | — | — |
| 2004-05-25 | $12.37 | $17.29 | 726 | — | — |
| 2004-05-24 | $12.39 | $17.31 | 121 | — | — |
| 2004-05-21 | $12.31 | $17.21 | 1,210 | — | — |
| 2004-05-20 | $12.28 | $17.16 | 3,751 | — | — |
| 2004-05-19 | $12.07 | $16.86 | 1,452 | — | — |
| 2004-05-18 | $12.27 | $17.15 | 1,210 | — | — |
| 2004-05-17 | $11.78 | $16.46 | 1,815 | — | — |
| 2004-05-14 | $12.19 | $17.04 | 484 | — | — |
| 2004-05-13 | $11.78 | $16.46 | 363 | — | — |
| 2004-05-12 | $11.79 | $16.47 | 0 | — | — |
| 2004-05-11 | $11.79 | $16.47 | 363 | — | — |
| 2004-05-10 | $11.74 | $16.40 | 363 | — | — |
| 2004-05-07 | $12.27 | $17.15 | 2,299 | — | — |
| 2004-05-06 | $12.40 | $17.32 | 1,452 | — | — |
| 2004-05-05 | $12.23 | $17.09 | 3,146 | — | — |
| 2004-05-04 | $12.56 | $17.56 | 847 | — | — |
| 2004-05-03 | $12.56 | $17.56 | 968 | — | — |
| 2004-04-30 | $12.56 | $17.56 | 605 | — | — |
| 2004-04-29 | $12.56 | $17.56 | 0 | — | — |
| 2004-04-28 | $12.56 | $17.56 | 1,573 | — | — |
| 2004-04-27 | $12.56 | $17.56 | 1,452 | — | — |
| 2004-04-26 | $12.56 | $17.56 | 121 | — | — |
| 2004-04-23 | $12.64 | $17.67 | 1,089 | — | — |
| 2004-04-22 | $12.84 | $17.95 | 0 | — | — |
| 2004-04-21 | $12.84 | $17.95 | 363 | — | — |
| 2004-04-20 | $12.81 | $17.90 | 847 | — | — |
| 2004-04-19 | $12.84 | $17.95 | 5,445 | — | — |
| 2004-04-16 | $12.82 | $17.91 | 847 | — | — |
| 2004-04-15 | $12.85 | $17.96 | 363 | — | — |
| 2004-04-14 | $13.06 | $18.25 | 605 | — | — |
| 2004-04-13 | $13.18 | $18.42 | 2,057 | — | — |
| 2004-04-12 | $13.18 | $18.42 | 121 | — | — |
| 2004-04-08 | $12.93 | $18.08 | 3,872 | — | — |
| 2004-04-07 | $13.17 | $18.41 | 0 | — | — |
| 2004-04-06 | $13.17 | $18.41 | 1,573 | — | — |
| 2004-04-05 | $13.21 | $18.46 | 15,609 | — | — |
| 2004-04-02 | $12.89 | $18.02 | 726 | — | — |
| 2004-04-01 | $12.64 | $17.67 | 5,929 | — | — |
| 2004-03-31 | $13.06 | $18.25 | 2,178 | — | — |
| 2004-03-30 | $12.81 | $17.90 | 484 | — | — |
| 2004-03-29 | $12.56 | $17.56 | 2,541 | — | — |
| 2004-03-26 | $12.74 | $17.80 | 1,573 | — | — |
| 2004-03-25 | $13.18 | $18.42 | 242 | — | — |
| 2004-03-24 | $12.57 | $17.57 | 0 | — | — |
| 2004-03-23 | $12.57 | $17.57 | 0 | — | — |
| 2004-03-22 | $12.57 | $17.57 | 12,463 | — | — |
| 2004-03-19 | $13.22 | $18.48 | 3,872 | — | — |
| 2004-03-18 | $13.22 | $18.48 | 2,299 | — | — |
| 2004-03-17 | $12.85 | $17.96 | 847 | — | — |
| 2004-03-16 | $13.21 | $18.47 | 363 | — | — |
| 2004-03-15 | $13.22 | $18.48 | 605 | — | — |
| 2004-03-12 | $12.85 | $17.96 | 968 | — | — |
| 2004-03-11 | $13.18 | $18.42 | 363 | — | — |
| 2004-03-10 | $12.85 | $17.96 | 1,815 | — | — |
| 2004-03-09 | $12.85 | $17.96 | 484 | — | — |
| 2004-03-08 | $13.22 | $18.48 | 0 | — | — |
| 2004-03-05 | $13.22 | $18.48 | 3,025 | — | — |
| 2004-03-04 | $12.98 | $17.99 | 121 | — | — |
| 2004-03-03 | $13.14 | $18.21 | 1,573 | — | — |
| 2004-03-02 | $13.36 | $18.52 | 2,057 | — | — |
| 2004-03-01 | $13.22 | $18.33 | 4,477 | — | — |
| 2004-02-27 | $13.64 | $18.90 | 1,694 | — | — |
| 2004-02-26 | $13.47 | $18.67 | 3,751 | — | — |
| 2004-02-25 | $13.82 | $19.15 | 3,146 | — | — |
| 2004-02-24 | $13.64 | $18.90 | 726 | — | — |
| 2004-02-23 | $13.60 | $18.85 | 363 | — | — |
| 2004-02-20 | $13.84 | $19.19 | 121 | — | — |
| 2004-02-19 | $13.84 | $19.19 | 2,420 | — | — |
| 2004-02-18 | $14.04 | $19.46 | 242 | — | — |
| 2004-02-17 | $14.01 | $19.41 | 3,872 | — | — |
| 2004-02-13 | $13.93 | $19.30 | 1,331 | — | — |
| 2004-02-12 | $14.05 | $19.47 | 847 | — | — |
| 2004-02-11 | $14.78 | $20.48 | 1,694 | — | — |
| 2004-02-10 | $14.62 | $20.26 | 121 | — | — |
| 2004-02-09 | $13.88 | $19.24 | 1,936 | — | — |
| 2004-02-06 | $14.86 | $20.59 | 242 | — | — |
| 2004-02-05 | $14.70 | $20.38 | 4,477 | — | — |
| 2004-02-04 | $14.05 | $19.47 | 242 | — | — |
| 2004-02-03 | $14.05 | $19.47 | 968 | — | — |
| 2004-02-02 | $13.80 | $19.13 | 4,235 | — | — |
| 2004-01-30 | $13.79 | $19.12 | 0 | — | — |
| 2004-01-29 | $13.79 | $19.12 | 1,210 | — | — |
| 2004-01-28 | $13.79 | $19.11 | 847 | — | — |
| 2004-01-27 | $13.60 | $18.84 | 484 | — | — |
| 2004-01-26 | $13.80 | $19.13 | 3,993 | — | — |
| 2004-01-23 | $13.74 | $19.04 | 0 | — | — |
| 2004-01-22 | $13.74 | $19.04 | 363 | — | — |
| 2004-01-21 | $13.97 | $19.36 | 1,694 | — | — |
| 2004-01-20 | $13.80 | $19.13 | 11,737 | — | — |
| 2004-01-16 | $14.21 | $19.70 | 0 | — | — |
| 2004-01-15 | $14.21 | $19.70 | 968 | — | — |
| 2004-01-14 | $14.26 | $19.77 | 605 | — | — |
| 2004-01-13 | $14.43 | $20.00 | 2,541 | — | — |
| 2004-01-12 | $14.55 | $20.17 | 12,221 | — | — |
| 2004-01-09 | $14.63 | $20.27 | 847 | — | — |
| 2004-01-08 | $14.74 | $20.43 | 1,089 | — | — |
| 2004-01-07 | $14.67 | $20.33 | 3,751 | — | — |
| 2004-01-06 | $14.58 | $20.20 | 484 | — | — |
| 2004-01-05 | $14.54 | $20.15 | 1,694 | — | — |
| 2004-01-02 | $14.88 | $20.62 | 363 | — | — |