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
- 1990-04-03 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 | $13.11 | $13.20 | 61,400 | — | — |
| 2004-12-30 | $13.26 | $13.35 | 47,500 | — | — |
| 2004-12-29 | $13.50 | $13.59 | 88,400 | — | — |
| 2004-12-28 | $13.43 | $13.52 | 47,000 | — | — |
| 2004-12-27 | $12.71 | $12.80 | 49,100 | — | — |
| 2004-12-23 | $12.86 | $12.95 | 73,000 | — | — |
| 2004-12-22 | $13.38 | $13.47 | 86,500 | — | — |
| 2004-12-21 | $12.91 | $13.00 | 133,800 | — | — |
| 2004-12-20 | $12.65 | $12.74 | 227,800 | — | — |
| 2004-12-17 | $13.09 | $13.18 | 689,500 | — | — |
| 2004-12-16 | $12.15 | $12.23 | 159,400 | — | — |
| 2004-12-15 | $12.09 | $12.17 | 114,800 | — | — |
| 2004-12-14 | $11.96 | $12.04 | 131,600 | — | — |
| 2004-12-13 | $11.71 | $11.79 | 103,100 | — | — |
| 2004-12-10 | $11.10 | $11.18 | 36,600 | — | — |
| 2004-12-09 | $10.98 | $11.06 | 82,600 | — | — |
| 2004-12-08 | $10.99 | $11.07 | 86,200 | — | — |
| 2004-12-07 | $11.00 | $11.08 | 105,300 | — | — |
| 2004-12-06 | $11.05 | $11.13 | 92,500 | — | — |
| 2004-12-03 | $11.16 | $11.24 | 108,000 | — | — |
| 2004-12-02 | $11.26 | $11.34 | 123,900 | — | — |
| 2004-12-01 | $11.34 | $11.42 | 141,600 | — | — |
| 2004-11-30 | $10.87 | $10.95 | 155,100 | — | — |
| 2004-11-29 | $10.77 | $10.84 | 150,400 | — | — |
| 2004-11-26 | $10.30 | $10.37 | 71,300 | — | — |
| 2004-11-24 | $10.25 | $10.32 | 95,400 | — | — |
| 2004-11-23 | $9.77 | $9.84 | 66,200 | — | — |
| 2004-11-22 | $9.99 | $10.06 | 199,700 | — | — |
| 2004-11-19 | $9.33 | $9.39 | 58,500 | — | — |
| 2004-11-18 | $9.97 | $10.04 | 147,800 | — | — |
| 2004-11-17 | $10.36 | $10.43 | 146,800 | — | — |
| 2004-11-16 | $9.39 | $9.45 | 51,700 | — | — |
| 2004-11-15 | $9.52 | $9.59 | 28,200 | — | — |
| 2004-11-12 | $9.64 | $9.71 | 51,700 | — | — |
| 2004-11-11 | $9.48 | $9.55 | 135,000 | — | — |
| 2004-11-10 | $9.52 | $9.59 | 68,800 | — | — |
| 2004-11-09 | $9.60 | $9.67 | 63,300 | — | — |
| 2004-11-08 | $9.66 | $9.73 | 110,800 | — | — |
| 2004-11-05 | $9.63 | $9.70 | 66,800 | — | — |
| 2004-11-04 | $9.58 | $9.65 | 211,300 | — | — |
| 2004-11-03 | $9.57 | $9.64 | 198,400 | — | — |
| 2004-11-02 | $9.32 | $9.38 | 157,500 | — | — |
| 2004-11-01 | $9.40 | $9.46 | 189,500 | — | — |
| 2004-10-29 | $9.29 | $9.35 | 269,100 | — | — |
| 2004-10-28 | $8.90 | $8.96 | 183,600 | — | — |
| 2004-10-27 | $8.99 | $9.05 | 393,300 | — | — |
| 2004-10-26 | $8.94 | $9.00 | 193,500 | — | — |
| 2004-10-25 | $8.78 | $8.84 | 255,200 | — | — |
| 2004-10-22 | $8.71 | $8.77 | 576,500 | — | — |
| 2004-10-21 | $9.05 | $9.11 | 235,200 | — | — |
| 2004-10-20 | $9.44 | $9.51 | 331,600 | — | — |
| 2004-10-19 | $9.96 | $10.03 | 57,500 | — | — |
| 2004-10-18 | $10.00 | $10.07 | 45,200 | — | — |
| 2004-10-15 | $10.26 | $10.33 | 75,000 | — | — |
| 2004-10-14 | $10.08 | $10.15 | 252,400 | — | — |
| 2004-10-13 | $10.14 | $10.21 | 206,800 | — | — |
| 2004-10-12 | $9.55 | $9.62 | 142,200 | — | — |
| 2004-10-11 | $10.12 | $10.19 | 80,400 | — | — |
| 2004-10-08 | $9.77 | $9.84 | 102,000 | — | — |
| 2004-10-07 | $10.31 | $10.38 | 77,300 | — | — |
| 2004-10-06 | $10.49 | $10.56 | 54,000 | — | — |
| 2004-10-05 | $10.57 | $10.64 | 47,500 | — | — |
| 2004-10-04 | $11.02 | $11.10 | 95,600 | — | — |
| 2004-10-01 | $10.87 | $10.95 | 74,300 | — | — |
| 2004-09-30 | $10.11 | $10.18 | 52,100 | — | — |
| 2004-09-29 | $10.29 | $10.36 | 91,900 | — | — |
| 2004-09-28 | $10.30 | $10.37 | 86,100 | — | — |
| 2004-09-27 | $10.00 | $10.07 | 100,500 | — | — |
| 2004-09-24 | $10.60 | $10.67 | 43,800 | — | — |
| 2004-09-23 | $10.71 | $10.78 | 94,000 | — | — |
| 2004-09-22 | $10.83 | $10.90 | 109,000 | — | — |
| 2004-09-21 | $11.37 | $11.45 | 77,600 | — | — |
| 2004-09-20 | $11.30 | $11.38 | 89,900 | — | — |
| 2004-09-17 | $11.44 | $11.52 | 299,100 | — | — |
| 2004-09-16 | $11.96 | $12.04 | 138,600 | — | — |
| 2004-09-15 | $11.55 | $11.63 | 174,100 | — | — |
| 2004-09-14 | $11.75 | $11.83 | 137,500 | — | — |
| 2004-09-13 | $11.53 | $11.61 | 98,700 | — | — |
| 2004-09-10 | $11.92 | $12.00 | 53,500 | — | — |
| 2004-09-09 | $11.63 | $11.71 | 73,700 | — | — |
| 2004-09-08 | $11.25 | $11.33 | 104,200 | — | — |
| 2004-09-07 | $11.87 | $11.95 | 60,300 | — | — |
| 2004-09-03 | $11.22 | $11.30 | 59,300 | — | — |
| 2004-09-02 | $11.42 | $11.50 | 34,600 | — | — |
| 2004-09-01 | $11.56 | $11.64 | 237,000 | — | — |
| 2004-08-31 | $11.84 | $11.92 | 415,600 | — | — |
| 2004-08-30 | $11.61 | $11.69 | 422,000 | — | — |
| 2004-08-27 | $10.73 | $10.80 | 70,000 | — | — |
| 2004-08-26 | $10.72 | $10.79 | 93,700 | — | — |
| 2004-08-25 | $10.79 | $10.86 | 63,500 | — | — |
| 2004-08-24 | $10.71 | $10.78 | 77,900 | — | — |
| 2004-08-23 | $10.98 | $11.06 | 120,400 | — | — |
| 2004-08-20 | $11.17 | $11.25 | 130,700 | — | — |
| 2004-08-19 | $11.09 | $11.17 | 126,700 | — | — |
| 2004-08-18 | $11.31 | $11.39 | 248,900 | — | — |
| 2004-08-17 | $10.62 | $10.69 | 415,800 | — | — |
| 2004-08-16 | $10.86 | $10.94 | 225,100 | — | — |
| 2004-08-13 | $10.87 | $10.95 | 150,800 | — | — |
| 2004-08-12 | $11.06 | $11.14 | 111,000 | — | — |
| 2004-08-11 | $11.51 | $11.59 | 211,700 | — | — |
| 2004-08-10 | $12.23 | $12.31 | 86,800 | — | — |
| 2004-08-09 | $11.78 | $11.86 | 83,900 | — | — |
| 2004-08-06 | $11.65 | $11.65 | 193,200 | — | — |
| 2004-08-05 | $12.42 | $12.42 | 146,200 | — | — |
| 2004-08-04 | $13.15 | $13.15 | 129,300 | — | — |
| 2004-08-03 | $12.86 | $12.86 | 104,100 | — | — |
| 2004-08-02 | $13.33 | $13.33 | 99,200 | — | — |
| 2004-07-30 | $13.40 | $13.40 | 89,500 | — | — |
| 2004-07-29 | $13.45 | $13.45 | 123,400 | — | — |
| 2004-07-28 | $13.17 | $13.17 | 127,700 | — | — |
| 2004-07-27 | $13.71 | $13.71 | 215,500 | — | — |
| 2004-07-26 | $13.20 | $13.20 | 211,900 | — | — |
| 2004-07-23 | $13.60 | $13.60 | 171,900 | — | — |
| 2004-07-22 | $14.77 | $14.77 | 372,800 | — | — |
| 2004-07-21 | $14.52 | $14.52 | 509,500 | — | — |
| 2004-07-20 | $16.08 | $16.08 | 203,600 | — | — |
| 2004-07-19 | $17.00 | $17.00 | 307,500 | — | — |
| 2004-07-16 | $16.74 | $16.74 | 159,200 | — | — |
| 2004-07-15 | $17.17 | $17.17 | 92,700 | — | — |
| 2004-07-14 | $17.38 | $17.38 | 90,700 | — | — |
| 2004-07-13 | $17.62 | $17.62 | 103,500 | — | — |
| 2004-07-12 | $17.67 | $17.67 | 255,800 | — | — |
| 2004-07-09 | $17.30 | $17.30 | 63,900 | — | — |
| 2004-07-08 | $17.25 | $17.25 | 178,100 | — | — |
| 2004-07-07 | $17.46 | $17.46 | 158,500 | — | — |
| 2004-07-06 | $17.33 | $17.33 | 166,700 | — | — |
| 2004-07-02 | $18.27 | $18.27 | 144,200 | — | — |
| 2004-07-01 | $18.09 | $18.09 | 267,400 | — | — |
| 2004-06-30 | $18.27 | $18.27 | 472,500 | — | — |
| 2004-06-29 | $17.24 | $17.24 | 369,300 | — | — |
| 2004-06-28 | $15.95 | $15.95 | 129,200 | — | — |
| 2004-06-25 | $16.35 | $16.35 | 334,400 | — | — |
| 2004-06-24 | $15.83 | $15.83 | 141,900 | — | — |
| 2004-06-23 | $15.48 | $15.48 | 80,400 | — | — |
| 2004-06-22 | $15.40 | $15.40 | 132,000 | — | — |
| 2004-06-21 | $14.77 | $14.77 | 119,800 | — | — |
| 2004-06-18 | $14.91 | $14.91 | 604,100 | — | — |
| 2004-06-17 | $15.02 | $15.02 | 164,100 | — | — |
| 2004-06-16 | $15.08 | $15.08 | 119,600 | — | — |
| 2004-06-15 | $14.68 | $14.68 | 182,800 | — | — |
| 2004-06-14 | $14.71 | $14.71 | 233,500 | — | — |
| 2004-06-10 | $15.12 | $15.12 | 234,100 | — | — |
| 2004-06-09 | $15.08 | $15.08 | 205,100 | — | — |
| 2004-06-08 | $15.55 | $15.55 | 324,800 | — | — |
| 2004-06-07 | $15.60 | $15.60 | 197,000 | — | — |
| 2004-06-04 | $14.97 | $14.97 | 316,400 | — | — |
| 2004-06-03 | $14.00 | $14.00 | 102,800 | — | — |
| 2004-06-02 | $14.20 | $14.20 | 75,700 | — | — |
| 2004-06-01 | $14.19 | $14.19 | 188,800 | — | — |
| 2004-05-28 | $13.90 | $13.90 | 67,800 | — | — |
| 2004-05-27 | $14.25 | $14.25 | 160,300 | — | — |
| 2004-05-26 | $13.28 | $13.28 | 137,300 | — | — |
| 2004-05-25 | $13.96 | $13.96 | 164,100 | — | — |
| 2004-05-24 | $13.56 | $13.56 | 109,200 | — | — |
| 2004-05-21 | $13.03 | $13.03 | 77,400 | — | — |
| 2004-05-20 | $13.07 | $13.07 | 102,000 | — | — |
| 2004-05-19 | $12.80 | $12.80 | 73,700 | — | — |
| 2004-05-18 | $12.76 | $12.76 | 77,200 | — | — |
| 2004-05-17 | $12.69 | $12.69 | 125,000 | — | — |
| 2004-05-14 | $12.79 | $12.79 | 94,300 | — | — |
| 2004-05-13 | $13.08 | $13.08 | 78,100 | — | — |
| 2004-05-12 | $13.40 | $13.40 | 164,500 | — | — |
| 2004-05-11 | $13.24 | $13.24 | 93,800 | — | — |
| 2004-05-10 | $12.98 | $12.98 | 183,100 | — | — |
| 2004-05-07 | $13.57 | $13.57 | 84,500 | — | — |
| 2004-05-06 | $13.80 | $13.80 | 97,000 | — | — |
| 2004-05-05 | $13.96 | $13.96 | 222,000 | — | — |
| 2004-05-04 | $13.88 | $13.88 | 153,900 | — | — |
| 2004-05-03 | $13.62 | $13.62 | 233,300 | — | — |
| 2004-04-30 | $13.90 | $13.90 | 125,200 | — | — |
| 2004-04-29 | $14.54 | $14.54 | 103,300 | — | — |
| 2004-04-28 | $15.07 | $15.07 | 120,200 | — | — |
| 2004-04-27 | $15.55 | $15.55 | 115,100 | — | — |
| 2004-04-26 | $16.55 | $16.55 | 87,000 | — | — |
| 2004-04-23 | $16.64 | $16.64 | 112,700 | — | — |
| 2004-04-22 | $16.86 | $16.86 | 286,300 | — | — |
| 2004-04-21 | $16.42 | $16.42 | 566,700 | — | — |
| 2004-04-20 | $13.03 | $13.03 | 152,500 | — | — |
| 2004-04-19 | $13.76 | $13.76 | 77,500 | — | — |
| 2004-04-16 | $13.67 | $13.67 | 87,200 | — | — |
| 2004-04-15 | $13.58 | $13.58 | 79,800 | — | — |
| 2004-04-14 | $13.52 | $13.52 | 45,400 | — | — |
| 2004-04-13 | $13.35 | $13.35 | 98,300 | — | — |
| 2004-04-12 | $14.13 | $14.13 | 71,300 | — | — |
| 2004-04-08 | $13.64 | $13.64 | 60,600 | — | — |
| 2004-04-07 | $13.67 | $13.67 | 61,900 | — | — |
| 2004-04-06 | $13.73 | $13.73 | 125,500 | — | — |
| 2004-04-05 | $13.85 | $13.85 | 124,600 | — | — |
| 2004-04-02 | $13.38 | $13.38 | 101,400 | — | — |
| 2004-04-01 | $13.15 | $13.15 | 151,900 | — | — |
| 2004-03-31 | $12.27 | $12.27 | 68,800 | — | — |
| 2004-03-30 | $12.30 | $12.30 | 157,400 | — | — |
| 2004-03-29 | $11.87 | $11.87 | 176,400 | — | — |
| 2004-03-26 | $11.04 | $11.04 | 33,700 | — | — |
| 2004-03-25 | $11.12 | $11.12 | 79,900 | — | — |
| 2004-03-24 | $10.80 | $10.80 | 78,200 | — | — |
| 2004-03-23 | $10.73 | $10.73 | 61,800 | — | — |
| 2004-03-22 | $10.91 | $10.91 | 76,500 | — | — |
| 2004-03-19 | $11.31 | $11.31 | 95,900 | — | — |
| 2004-03-18 | $11.55 | $11.55 | 103,400 | — | — |
| 2004-03-17 | $11.73 | $11.73 | 138,900 | — | — |
| 2004-03-16 | $11.02 | $11.02 | 128,900 | — | — |
| 2004-03-15 | $11.75 | $11.75 | 93,600 | — | — |
| 2004-03-12 | $12.01 | $12.01 | 121,000 | — | — |
| 2004-03-11 | $12.00 | $12.00 | 70,000 | — | — |
| 2004-03-10 | $12.15 | $12.15 | 59,600 | — | — |
| 2004-03-09 | $12.65 | $12.65 | 78,000 | — | — |
| 2004-03-08 | $13.01 | $13.01 | 93,800 | — | — |
| 2004-03-05 | $13.15 | $13.15 | 60,700 | — | — |
| 2004-03-04 | $13.30 | $13.30 | 90,900 | — | — |
| 2004-03-03 | $13.31 | $13.31 | 108,500 | — | — |
| 2004-03-02 | $13.25 | $13.25 | 205,500 | — | — |
| 2004-03-01 | $12.49 | $12.49 | 57,500 | — | — |
| 2004-02-27 | $12.62 | $12.62 | 94,900 | — | — |
| 2004-02-26 | $12.18 | $12.18 | 85,300 | — | — |
| 2004-02-25 | $11.99 | $11.99 | 60,800 | — | — |
| 2004-02-24 | $11.74 | $11.74 | 111,200 | — | — |
| 2004-02-23 | $11.78 | $11.78 | 126,600 | — | — |
| 2004-02-20 | $12.39 | $12.39 | 93,600 | — | — |
| 2004-02-19 | $12.48 | $12.48 | 52,700 | — | — |
| 2004-02-18 | $12.61 | $12.61 | 94,400 | — | — |
| 2004-02-17 | $12.90 | $12.90 | 55,900 | — | — |
| 2004-02-13 | $12.48 | $12.48 | 78,000 | — | — |
| 2004-02-12 | $12.56 | $12.56 | 105,300 | — | — |
| 2004-02-11 | $13.07 | $13.07 | 228,400 | — | — |
| 2004-02-10 | $12.87 | $12.87 | 156,500 | — | — |
| 2004-02-09 | $12.45 | $12.45 | 136,900 | — | — |
| 2004-02-06 | $12.34 | $12.34 | 93,800 | — | — |
| 2004-02-05 | $11.30 | $11.30 | 65,800 | — | — |
| 2004-02-04 | $11.05 | $11.05 | 102,700 | — | — |
| 2004-02-03 | $11.87 | $11.87 | 43,600 | — | — |
| 2004-02-02 | $11.73 | $11.73 | 56,500 | — | — |
| 2004-01-30 | $12.00 | $12.00 | 58,100 | — | — |
| 2004-01-29 | $11.77 | $11.77 | 72,700 | — | — |
| 2004-01-28 | $11.83 | $11.83 | 59,100 | — | — |
| 2004-01-27 | $12.30 | $12.30 | 40,400 | — | — |
| 2004-01-26 | $12.75 | $12.75 | 69,600 | — | — |
| 2004-01-23 | $12.68 | $12.68 | 110,200 | — | — |
| 2004-01-22 | $12.33 | $12.33 | 86,200 | — | — |
| 2004-01-21 | $13.00 | $13.00 | 99,700 | — | — |
| 2004-01-20 | $13.07 | $13.07 | 180,600 | — | — |
| 2004-01-16 | $12.49 | $12.49 | 106,800 | — | — |
| 2004-01-15 | $12.70 | $12.70 | 99,200 | — | — |
| 2004-01-14 | $13.09 | $13.09 | 156,200 | — | — |
| 2004-01-13 | $13.19 | $13.19 | 127,100 | — | — |
| 2004-01-12 | $12.99 | $12.99 | 66,700 | — | — |
| 2004-01-09 | $12.24 | $12.24 | 147,700 | — | — |
| 2004-01-08 | $12.10 | $12.10 | 129,900 | — | — |
| 2004-01-07 | $11.72 | $11.72 | 50,300 | — | — |
| 2004-01-06 | $11.49 | $11.49 | 48,600 | — | — |
| 2004-01-05 | $11.70 | $11.70 | 38,100 | — | — |
| 2004-01-02 | $11.41 | $11.41 | 31,400 | — | — |