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
- 1993-11-10 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 | $14.47 | $15.03 | 107,100 | — | — |
| 2004-12-30 | $14.50 | $15.06 | 119,100 | — | — |
| 2004-12-29 | $14.33 | $14.89 | 89,700 | — | — |
| 2004-12-28 | $14.64 | $15.20 | 77,700 | — | — |
| 2004-12-27 | $14.35 | $14.91 | 94,200 | — | — |
| 2004-12-23 | $14.39 | $14.94 | 106,200 | — | — |
| 2004-12-22 | $14.42 | $14.98 | 102,300 | — | — |
| 2004-12-21 | $14.50 | $15.06 | 126,900 | — | — |
| 2004-12-20 | $14.01 | $14.55 | 110,100 | — | — |
| 2004-12-17 | $14.21 | $14.76 | 189,300 | — | — |
| 2004-12-16 | $14.00 | $14.54 | 144,000 | — | — |
| 2004-12-15 | $13.53 | $14.05 | 110,700 | — | — |
| 2004-12-14 | $13.42 | $13.94 | 85,500 | — | — |
| 2004-12-13 | $13.58 | $14.10 | 66,300 | — | — |
| 2004-12-10 | $13.41 | $13.93 | 260,400 | — | — |
| 2004-12-09 | $13.26 | $13.77 | 137,400 | — | — |
| 2004-12-08 | $13.33 | $13.85 | 152,100 | — | — |
| 2004-12-07 | $13.37 | $13.89 | 150,900 | — | — |
| 2004-12-06 | $13.76 | $14.30 | 93,600 | — | — |
| 2004-12-03 | $13.92 | $14.46 | 107,700 | — | — |
| 2004-12-02 | $14.08 | $14.63 | 363,300 | — | — |
| 2004-12-01 | $14.43 | $14.99 | 170,400 | — | — |
| 2004-11-30 | $14.39 | $14.94 | 113,400 | — | — |
| 2004-11-29 | $14.48 | $15.04 | 204,300 | — | — |
| 2004-11-26 | $14.09 | $14.62 | 21,900 | — | — |
| 2004-11-24 | $14.18 | $14.72 | 174,000 | — | — |
| 2004-11-23 | $13.87 | $14.39 | 321,300 | — | — |
| 2004-11-22 | $13.76 | $14.27 | 440,400 | — | — |
| 2004-11-19 | $13.08 | $13.57 | 138,900 | — | — |
| 2004-11-18 | $13.07 | $13.56 | 168,900 | — | — |
| 2004-11-17 | $12.72 | $13.19 | 135,000 | — | — |
| 2004-11-16 | $12.59 | $13.06 | 46,200 | — | — |
| 2004-11-15 | $12.78 | $13.26 | 37,500 | — | — |
| 2004-11-12 | $12.77 | $13.25 | 77,100 | — | — |
| 2004-11-11 | $12.85 | $13.34 | 78,000 | — | — |
| 2004-11-10 | $12.59 | $13.06 | 99,900 | — | — |
| 2004-11-09 | $12.83 | $13.31 | 50,100 | — | — |
| 2004-11-08 | $12.51 | $12.98 | 50,700 | — | — |
| 2004-11-05 | $12.80 | $13.28 | 78,600 | — | — |
| 2004-11-04 | $13.00 | $13.49 | 97,500 | — | — |
| 2004-11-03 | $12.35 | $12.82 | 122,400 | — | — |
| 2004-11-02 | $12.29 | $12.75 | 84,600 | — | — |
| 2004-11-01 | $12.10 | $12.55 | 230,100 | — | — |
| 2004-10-29 | $12.21 | $12.67 | 72,000 | — | — |
| 2004-10-28 | $12.55 | $13.02 | 68,700 | — | — |
| 2004-10-27 | $12.54 | $13.01 | 144,300 | — | — |
| 2004-10-26 | $12.21 | $12.67 | 192,000 | — | — |
| 2004-10-25 | $12.42 | $12.89 | 185,100 | — | — |
| 2004-10-22 | $12.63 | $13.11 | 112,200 | — | — |
| 2004-10-21 | $12.49 | $12.96 | 225,300 | — | — |
| 2004-10-20 | $12.66 | $13.14 | 194,100 | — | — |
| 2004-10-19 | $12.62 | $13.09 | 111,300 | — | — |
| 2004-10-18 | $12.65 | $13.13 | 169,200 | — | — |
| 2004-10-15 | $12.73 | $13.21 | 175,800 | — | — |
| 2004-10-14 | $12.65 | $13.13 | 431,700 | — | — |
| 2004-10-13 | $12.79 | $13.27 | 319,500 | — | — |
| 2004-10-12 | $12.37 | $12.84 | 370,500 | — | — |
| 2004-10-11 | $11.93 | $12.38 | 202,500 | — | — |
| 2004-10-08 | $12.02 | $12.47 | 186,000 | — | — |
| 2004-10-07 | $12.03 | $12.48 | 248,400 | — | — |
| 2004-10-06 | $12.23 | $12.69 | 194,700 | — | — |
| 2004-10-05 | $12.08 | $12.53 | 204,000 | — | — |
| 2004-10-04 | $12.20 | $12.65 | 321,600 | — | — |
| 2004-10-01 | $12.10 | $12.55 | 367,200 | — | — |
| 2004-09-30 | $11.40 | $11.83 | 123,900 | — | — |
| 2004-09-29 | $11.29 | $11.71 | 107,100 | — | — |
| 2004-09-28 | $11.07 | $11.49 | 153,900 | — | — |
| 2004-09-27 | $10.77 | $11.17 | 109,500 | — | — |
| 2004-09-24 | $10.87 | $11.27 | 99,900 | — | — |
| 2004-09-23 | $10.83 | $11.23 | 128,700 | — | — |
| 2004-09-22 | $10.50 | $10.89 | 112,200 | — | — |
| 2004-09-21 | $10.78 | $11.18 | 454,500 | — | — |
| 2004-09-20 | $10.50 | $10.89 | 329,400 | — | — |
| 2004-09-17 | $10.65 | $11.05 | 232,800 | — | — |
| 2004-09-16 | $10.81 | $11.21 | 195,900 | — | — |
| 2004-09-15 | $11.15 | $11.57 | 101,100 | — | — |
| 2004-09-14 | $11.26 | $11.68 | 162,000 | — | — |
| 2004-09-13 | $11.00 | $11.41 | 188,100 | — | — |
| 2004-09-10 | $11.05 | $11.47 | 96,900 | — | — |
| 2004-09-09 | $11.09 | $11.50 | 118,800 | — | — |
| 2004-09-08 | $10.92 | $11.33 | 178,500 | — | — |
| 2004-09-07 | $10.63 | $11.03 | 96,000 | — | — |
| 2004-09-03 | $10.51 | $10.91 | 118,200 | — | — |
| 2004-09-02 | $10.46 | $10.86 | 179,700 | — | — |
| 2004-09-01 | $10.39 | $10.78 | 183,000 | — | — |
| 2004-08-31 | $9.91 | $10.28 | 103,200 | — | — |
| 2004-08-30 | $10.19 | $10.57 | 76,200 | — | — |
| 2004-08-27 | $10.40 | $10.79 | 486,600 | — | — |
| 2004-08-26 | $10.60 | $10.99 | 208,800 | — | — |
| 2004-08-25 | $10.59 | $10.98 | 79,200 | — | — |
| 2004-08-24 | $10.52 | $10.92 | 123,600 | — | — |
| 2004-08-23 | $10.50 | $10.89 | 275,100 | — | — |
| 2004-08-20 | $10.67 | $11.07 | 197,700 | — | — |
| 2004-08-19 | $10.64 | $11.04 | 227,700 | — | — |
| 2004-08-18 | $11.02 | $11.43 | 183,300 | — | — |
| 2004-08-17 | $10.72 | $11.13 | 113,100 | — | — |
| 2004-08-16 | $10.56 | $10.96 | 141,000 | — | — |
| 2004-08-13 | $10.16 | $10.54 | 64,200 | — | — |
| 2004-08-12 | $10.00 | $10.38 | 128,100 | — | — |
| 2004-08-11 | $10.10 | $10.48 | 150,000 | — | — |
| 2004-08-10 | $10.14 | $10.52 | 136,500 | — | — |
| 2004-08-09 | $9.74 | $10.11 | 165,900 | — | — |
| 2004-08-06 | $9.95 | $10.32 | 329,700 | — | — |
| 2004-08-05 | $10.12 | $10.50 | 325,200 | — | — |
| 2004-08-04 | $10.47 | $10.86 | 333,000 | — | — |
| 2004-08-03 | $10.40 | $10.79 | 141,000 | — | — |
| 2004-08-02 | $10.78 | $11.19 | 144,300 | — | — |
| 2004-07-30 | $10.21 | $10.60 | 115,800 | — | — |
| 2004-07-29 | $10.37 | $10.76 | 56,400 | — | — |
| 2004-07-28 | $10.14 | $10.52 | 130,200 | — | — |
| 2004-07-27 | $10.26 | $10.65 | 89,400 | — | — |
| 2004-07-26 | $10.12 | $10.50 | 61,800 | — | — |
| 2004-07-23 | $10.02 | $10.39 | 115,800 | — | — |
| 2004-07-22 | $10.19 | $10.58 | 185,700 | — | — |
| 2004-07-21 | $10.42 | $10.81 | 253,500 | — | — |
| 2004-07-20 | $10.67 | $11.07 | 244,200 | — | — |
| 2004-07-19 | $10.69 | $11.09 | 136,500 | — | — |
| 2004-07-16 | $10.56 | $10.96 | 170,400 | — | — |
| 2004-07-15 | $10.42 | $10.81 | 126,900 | — | — |
| 2004-07-14 | $10.33 | $10.72 | 116,400 | — | — |
| 2004-07-13 | $10.28 | $10.67 | 93,300 | — | — |
| 2004-07-12 | $9.93 | $10.31 | 64,500 | — | — |
| 2004-07-09 | $9.94 | $10.31 | 73,200 | — | — |
| 2004-07-08 | $9.90 | $10.27 | 189,300 | — | — |
| 2004-07-07 | $9.86 | $10.23 | 196,800 | — | — |
| 2004-07-06 | $10.02 | $10.40 | 259,800 | — | — |
| 2004-07-02 | $10.53 | $10.92 | 55,200 | — | — |
| 2004-07-01 | $10.46 | $10.85 | 97,500 | — | — |
| 2004-06-30 | $10.70 | $11.10 | 185,100 | — | — |
| 2004-06-29 | $10.60 | $11.00 | 197,100 | — | — |
| 2004-06-28 | $10.34 | $10.73 | 108,900 | — | — |
| 2004-06-25 | $10.27 | $10.65 | 459,000 | — | — |
| 2004-06-24 | $10.23 | $10.62 | 186,300 | — | — |
| 2004-06-23 | $10.33 | $10.72 | 237,900 | — | — |
| 2004-06-22 | $10.30 | $10.68 | 177,900 | — | — |
| 2004-06-21 | $10.19 | $10.57 | 172,200 | — | — |
| 2004-06-18 | $10.27 | $10.65 | 338,700 | — | — |
| 2004-06-17 | $10.16 | $10.54 | 126,000 | — | — |
| 2004-06-16 | $9.98 | $10.35 | 148,800 | — | — |
| 2004-06-15 | $9.90 | $10.27 | 102,300 | — | — |
| 2004-06-14 | $9.73 | $10.10 | 247,500 | — | — |
| 2004-06-10 | $9.80 | $10.17 | 138,300 | — | — |
| 2004-06-09 | $9.81 | $10.18 | 87,300 | — | — |
| 2004-06-08 | $9.87 | $10.24 | 64,800 | — | — |
| 2004-06-07 | $9.96 | $10.34 | 85,200 | — | — |
| 2004-06-04 | $9.42 | $9.78 | 120,000 | — | — |
| 2004-06-03 | $9.30 | $9.65 | 204,900 | — | — |
| 2004-06-02 | $9.29 | $9.64 | 239,700 | — | — |
| 2004-06-01 | $9.63 | $10.00 | 167,400 | — | — |
| 2004-05-28 | $9.76 | $10.13 | 105,300 | — | — |
| 2004-05-27 | $9.95 | $10.32 | 116,400 | — | — |
| 2004-05-26 | $9.96 | $10.32 | 80,100 | — | — |
| 2004-05-25 | $9.83 | $10.19 | 125,700 | — | — |
| 2004-05-24 | $9.59 | $9.94 | 82,500 | — | — |
| 2004-05-21 | $9.37 | $9.71 | 129,600 | — | — |
| 2004-05-20 | $9.29 | $9.63 | 137,400 | — | — |
| 2004-05-19 | $9.22 | $9.55 | 145,500 | — | — |
| 2004-05-18 | $9.19 | $9.52 | 73,800 | — | — |
| 2004-05-17 | $8.95 | $9.27 | 175,200 | — | — |
| 2004-05-14 | $9.34 | $9.67 | 136,200 | — | — |
| 2004-05-13 | $9.42 | $9.75 | 154,800 | — | — |
| 2004-05-12 | $9.28 | $9.61 | 144,000 | — | — |
| 2004-05-11 | $9.21 | $9.54 | 115,500 | — | — |
| 2004-05-10 | $8.90 | $9.22 | 241,500 | — | — |
| 2004-05-07 | $9.14 | $9.47 | 289,200 | — | — |
| 2004-05-06 | $9.45 | $9.79 | 152,700 | — | — |
| 2004-05-05 | $9.55 | $9.89 | 147,600 | — | — |
| 2004-05-04 | $9.44 | $9.78 | 141,600 | — | — |
| 2004-05-03 | $9.00 | $9.33 | 251,400 | — | — |
| 2004-04-30 | $9.03 | $9.36 | 139,800 | — | — |
| 2004-04-29 | $9.10 | $9.43 | 170,100 | — | — |
| 2004-04-28 | $9.49 | $9.83 | 227,700 | — | — |
| 2004-04-27 | $9.52 | $9.86 | 229,200 | — | — |
| 2004-04-26 | $9.50 | $9.84 | 196,500 | — | — |
| 2004-04-23 | $9.69 | $10.04 | 237,000 | — | — |
| 2004-04-22 | $9.79 | $10.14 | 161,400 | — | — |
| 2004-04-21 | $9.58 | $9.93 | 119,700 | — | — |
| 2004-04-20 | $9.70 | $10.05 | 323,400 | — | — |
| 2004-04-19 | $9.79 | $10.14 | 306,000 | — | — |
| 2004-04-16 | $9.66 | $10.00 | 245,400 | — | — |
| 2004-04-15 | $9.40 | $9.74 | 332,400 | — | — |
| 2004-04-14 | $9.40 | $9.73 | 1,007,700 | — | — |
| 2004-04-13 | $9.56 | $9.90 | 338,100 | — | — |
| 2004-04-12 | $9.84 | $10.20 | 736,500 | — | — |
| 2004-04-08 | $10.18 | $10.55 | 304,800 | — | — |
| 2004-04-07 | $10.37 | $10.74 | 153,900 | — | — |
| 2004-04-06 | $10.42 | $10.79 | 167,400 | — | — |
| 2004-04-05 | $10.98 | $11.37 | 266,100 | — | — |
| 2004-04-02 | $10.84 | $11.23 | 245,700 | — | — |
| 2004-04-01 | $10.28 | $10.65 | 155,400 | — | — |
| 2004-03-31 | $10.24 | $10.60 | 140,100 | — | — |
| 2004-03-30 | $10.29 | $10.66 | 121,500 | — | — |
| 2004-03-29 | $10.19 | $10.55 | 225,300 | — | — |
| 2004-03-26 | $9.90 | $10.26 | 263,700 | — | — |
| 2004-03-25 | $10.09 | $10.45 | 240,300 | — | — |
| 2004-03-24 | $9.74 | $10.09 | 354,900 | — | — |
| 2004-03-23 | $10.00 | $10.36 | 432,900 | — | — |
| 2004-03-22 | $9.97 | $10.32 | 287,100 | — | — |
| 2004-03-19 | $10.65 | $11.04 | 186,300 | — | — |
| 2004-03-18 | $10.90 | $11.29 | 76,200 | — | — |
| 2004-03-17 | $11.05 | $11.45 | 133,200 | — | — |
| 2004-03-16 | $10.65 | $11.03 | 154,500 | — | — |
| 2004-03-15 | $11.04 | $11.44 | 218,400 | — | — |
| 2004-03-12 | $11.05 | $11.45 | 121,200 | — | — |
| 2004-03-11 | $10.51 | $10.88 | 271,500 | — | — |
| 2004-03-10 | $10.86 | $11.25 | 236,400 | — | — |
| 2004-03-09 | $10.80 | $11.19 | 150,000 | — | — |
| 2004-03-08 | $10.81 | $11.19 | 248,400 | — | — |
| 2004-03-05 | $10.83 | $11.22 | 136,200 | — | — |
| 2004-03-04 | $10.66 | $11.04 | 107,100 | — | — |
| 2004-03-03 | $10.36 | $10.73 | 216,300 | — | — |
| 2004-03-02 | $9.92 | $10.28 | 462,000 | — | — |
| 2004-03-01 | $10.80 | $11.18 | 76,200 | — | — |
| 2004-02-27 | $10.59 | $10.97 | 186,900 | — | — |
| 2004-02-26 | $10.29 | $10.66 | 145,800 | — | — |
| 2004-02-25 | $10.33 | $10.70 | 80,400 | — | — |
| 2004-02-24 | $10.26 | $10.62 | 138,300 | — | — |
| 2004-02-23 | $10.21 | $10.58 | 122,700 | — | — |
| 2004-02-20 | $10.63 | $11.01 | 78,300 | — | — |
| 2004-02-19 | $10.43 | $10.81 | 54,300 | — | — |
| 2004-02-18 | $10.43 | $10.81 | 105,000 | — | — |
| 2004-02-17 | $10.43 | $10.81 | 163,800 | — | — |
| 2004-02-13 | $10.50 | $10.88 | 126,300 | — | — |
| 2004-02-12 | $10.68 | $11.07 | 125,700 | — | — |
| 2004-02-11 | $10.86 | $11.25 | 116,700 | — | — |
| 2004-02-10 | $10.62 | $11.00 | 146,100 | — | — |
| 2004-02-09 | $10.47 | $10.84 | 125,100 | — | — |
| 2004-02-06 | $10.56 | $10.94 | 208,500 | — | — |
| 2004-02-05 | $10.10 | $10.46 | 159,000 | — | — |
| 2004-02-04 | $9.38 | $9.72 | 273,600 | — | — |
| 2004-02-03 | $9.65 | $9.99 | 228,000 | — | — |
| 2004-02-02 | $9.66 | $10.00 | 225,300 | — | — |
| 2004-01-30 | $10.18 | $10.55 | 139,200 | — | — |
| 2004-01-29 | $10.00 | $10.36 | 264,900 | — | — |
| 2004-01-28 | $10.11 | $10.47 | 121,200 | — | — |
| 2004-01-27 | $10.47 | $10.85 | 88,200 | — | — |
| 2004-01-26 | $10.58 | $10.96 | 142,500 | — | — |
| 2004-01-23 | $10.58 | $10.96 | 165,000 | — | — |
| 2004-01-22 | $10.54 | $10.92 | 318,000 | — | — |
| 2004-01-21 | $10.75 | $11.14 | 234,600 | — | — |
| 2004-01-20 | $10.99 | $11.39 | 247,500 | — | — |
| 2004-01-16 | $10.74 | $11.12 | 174,900 | — | — |
| 2004-01-15 | $10.95 | $11.34 | 151,200 | — | — |
| 2004-01-14 | $11.06 | $11.45 | 231,300 | — | — |
| 2004-01-13 | $11.07 | $11.46 | 189,300 | — | — |
| 2004-01-12 | $11.10 | $11.49 | 137,100 | — | — |
| 2004-01-09 | $10.90 | $11.29 | 214,200 | — | — |
| 2004-01-08 | $11.39 | $11.80 | 221,400 | — | — |
| 2004-01-07 | $11.30 | $11.70 | 196,200 | — | — |
| 2004-01-06 | $11.11 | $11.51 | 166,800 | — | — |
| 2004-01-05 | $10.83 | $11.22 | 220,200 | — | — |
| 2004-01-02 | $10.57 | $10.95 | 182,400 | — | — |