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
- 1993-10-14 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 | $13.47 | $27.82 | 15,500 | — | — |
| 2004-12-30 | $13.40 | $27.68 | 35,100 | — | — |
| 2004-12-29 | $13.40 | $27.68 | 23,000 | — | — |
| 2004-12-28 | $13.43 | $27.74 | 32,500 | — | — |
| 2004-12-27 | $13.47 | $27.82 | 23,300 | — | — |
| 2004-12-23 | $13.64 | $28.17 | 16,800 | — | — |
| 2004-12-22 | $13.63 | $28.15 | 6,600 | — | — |
| 2004-12-21 | $13.69 | $28.28 | 6,600 | — | — |
| 2004-12-20 | $13.63 | $28.15 | 28,700 | — | — |
| 2004-12-17 | $13.77 | $28.44 | 6,500 | — | — |
| 2004-12-16 | $13.84 | $28.59 | 14,400 | — | — |
| 2004-12-15 | $13.96 | $28.83 | 10,200 | — | — |
| 2004-12-14 | $13.93 | $28.77 | 9,500 | — | — |
| 2004-12-13 | $14.00 | $28.92 | 5,400 | — | — |
| 2004-12-10 | $14.01 | $28.77 | 7,200 | — | — |
| 2004-12-09 | $13.95 | $28.65 | 14,500 | — | — |
| 2004-12-08 | $14.10 | $28.96 | 13,600 | — | — |
| 2004-12-07 | $14.03 | $28.81 | 21,100 | — | — |
| 2004-12-06 | $13.98 | $28.71 | 6,100 | — | — |
| 2004-12-03 | $14.01 | $28.77 | 13,500 | — | — |
| 2004-12-02 | $13.83 | $28.40 | 49,200 | — | — |
| 2004-12-01 | $14.05 | $28.85 | 21,400 | — | — |
| 2004-11-30 | $14.06 | $28.88 | 7,500 | — | — |
| 2004-11-29 | $14.10 | $28.96 | 17,300 | — | — |
| 2004-11-26 | $14.21 | $29.18 | 4,500 | — | — |
| 2004-11-24 | $14.16 | $29.08 | 4,800 | — | — |
| 2004-11-23 | $14.16 | $29.08 | 2,900 | — | — |
| 2004-11-22 | $14.23 | $29.22 | 8,500 | — | — |
| 2004-11-19 | $14.08 | $28.92 | 4,800 | — | — |
| 2004-11-18 | $14.11 | $28.98 | 5,100 | — | — |
| 2004-11-17 | $14.15 | $29.06 | 19,400 | — | — |
| 2004-11-16 | $14.23 | $29.22 | 12,600 | — | — |
| 2004-11-15 | $14.27 | $29.31 | 8,700 | — | — |
| 2004-11-12 | $14.31 | $29.39 | 3,800 | — | — |
| 2004-11-11 | $14.36 | $29.49 | 2,800 | — | — |
| 2004-11-10 | $14.25 | $29.27 | 13,600 | — | — |
| 2004-11-09 | $14.45 | $29.51 | 7,600 | — | — |
| 2004-11-08 | $14.50 | $29.61 | 7,400 | — | — |
| 2004-11-05 | $14.60 | $29.82 | 4,100 | — | — |
| 2004-11-04 | $14.65 | $29.92 | 7,500 | — | — |
| 2004-11-03 | $14.55 | $29.72 | 9,200 | — | — |
| 2004-11-02 | $14.42 | $29.45 | 5,100 | — | — |
| 2004-11-01 | $14.40 | $29.41 | 10,600 | — | — |
| 2004-10-29 | $14.70 | $30.02 | 6,600 | — | — |
| 2004-10-28 | $14.63 | $29.88 | 3,600 | — | — |
| 2004-10-27 | $14.51 | $29.63 | 5,700 | — | — |
| 2004-10-26 | $14.57 | $29.76 | 12,100 | — | — |
| 2004-10-25 | $14.45 | $29.51 | 18,500 | — | — |
| 2004-10-22 | $14.33 | $29.27 | 8,100 | — | — |
| 2004-10-21 | $14.33 | $29.27 | 10,500 | — | — |
| 2004-10-20 | $14.38 | $29.37 | 7,900 | — | — |
| 2004-10-19 | $14.30 | $29.21 | 13,400 | — | — |
| 2004-10-18 | $14.32 | $29.25 | 23,700 | — | — |
| 2004-10-15 | $14.36 | $29.33 | 12,900 | — | — |
| 2004-10-14 | $14.23 | $29.06 | 12,000 | — | — |
| 2004-10-13 | $14.25 | $29.10 | 6,900 | — | — |
| 2004-10-12 | $14.35 | $29.14 | 8,100 | — | — |
| 2004-10-11 | $14.29 | $29.02 | 6,400 | — | — |
| 2004-10-08 | $14.26 | $28.96 | 15,500 | — | — |
| 2004-10-07 | $14.17 | $28.78 | 18,800 | — | — |
| 2004-10-06 | $14.20 | $28.84 | 11,600 | — | — |
| 2004-10-05 | $14.24 | $28.92 | 18,400 | — | — |
| 2004-10-04 | $14.37 | $29.18 | 3,400 | — | — |
| 2004-10-01 | $14.32 | $29.08 | 10,900 | — | — |
| 2004-09-30 | $14.34 | $29.12 | 16,100 | — | — |
| 2004-09-29 | $14.56 | $29.57 | 6,500 | — | — |
| 2004-09-28 | $14.60 | $29.65 | 3,900 | — | — |
| 2004-09-27 | $14.45 | $29.35 | 7,600 | — | — |
| 2004-09-24 | $14.43 | $29.31 | 11,600 | — | — |
| 2004-09-23 | $14.42 | $29.29 | 8,900 | — | — |
| 2004-09-22 | $14.47 | $29.39 | 18,300 | — | — |
| 2004-09-21 | $14.54 | $29.53 | 18,000 | — | — |
| 2004-09-20 | $14.60 | $29.65 | 4,900 | — | — |
| 2004-09-17 | $14.79 | $30.04 | 6,400 | — | — |
| 2004-09-16 | $14.61 | $29.67 | 17,300 | — | — |
| 2004-09-15 | $14.70 | $29.85 | 2,000 | — | — |
| 2004-09-14 | $14.67 | $29.79 | 3,400 | — | — |
| 2004-09-13 | $14.59 | $29.63 | 9,700 | — | — |
| 2004-09-10 | $14.59 | $29.47 | 6,800 | — | — |
| 2004-09-09 | $14.55 | $29.39 | 8,800 | — | — |
| 2004-09-08 | $14.54 | $29.37 | 12,800 | — | — |
| 2004-09-07 | $14.42 | $29.13 | 5,400 | — | — |
| 2004-09-03 | $14.34 | $28.96 | 9,100 | — | — |
| 2004-09-02 | $14.32 | $28.92 | 9,300 | — | — |
| 2004-09-01 | $14.31 | $28.90 | 17,400 | — | — |
| 2004-08-31 | $14.20 | $28.68 | 14,500 | — | — |
| 2004-08-30 | $14.23 | $28.74 | 7,600 | — | — |
| 2004-08-27 | $14.27 | $28.82 | 12,600 | — | — |
| 2004-08-26 | $14.17 | $28.62 | 10,500 | — | — |
| 2004-08-25 | $14.10 | $28.48 | 2,300 | — | — |
| 2004-08-24 | $14.17 | $28.62 | 5,400 | — | — |
| 2004-08-23 | $14.04 | $28.36 | 8,600 | — | — |
| 2004-08-20 | $14.11 | $28.50 | 4,900 | — | — |
| 2004-08-19 | $14.14 | $28.56 | 18,000 | — | — |
| 2004-08-18 | $14.24 | $28.76 | 18,000 | — | — |
| 2004-08-17 | $14.29 | $28.86 | 11,100 | — | — |
| 2004-08-16 | $14.02 | $28.32 | 6,400 | — | — |
| 2004-08-13 | $14.01 | $28.30 | 7,100 | — | — |
| 2004-08-12 | $14.20 | $28.68 | 7,000 | — | — |
| 2004-08-11 | $14.28 | $28.84 | 18,400 | — | — |
| 2004-08-10 | $14.16 | $28.44 | 6,900 | — | — |
| 2004-08-09 | $14.15 | $28.42 | 3,900 | — | — |
| 2004-08-06 | $14.04 | $28.20 | 15,000 | — | — |
| 2004-08-05 | $13.96 | $28.04 | 7,600 | — | — |
| 2004-08-04 | $13.95 | $28.02 | 4,700 | — | — |
| 2004-08-03 | $14.05 | $28.22 | 12,600 | — | — |
| 2004-08-02 | $14.19 | $28.50 | 10,800 | — | — |
| 2004-07-30 | $14.20 | $28.52 | 14,900 | — | — |
| 2004-07-29 | $13.96 | $28.04 | 3,200 | — | — |
| 2004-07-28 | $13.90 | $27.92 | 4,700 | — | — |
| 2004-07-27 | $13.90 | $27.92 | 11,200 | — | — |
| 2004-07-26 | $13.90 | $27.92 | 6,100 | — | — |
| 2004-07-23 | $13.97 | $28.06 | 5,800 | — | — |
| 2004-07-22 | $13.90 | $27.92 | 9,900 | — | — |
| 2004-07-21 | $14.03 | $28.18 | 18,100 | — | — |
| 2004-07-20 | $14.03 | $28.18 | 13,200 | — | — |
| 2004-07-19 | $13.85 | $27.82 | 5,400 | — | — |
| 2004-07-16 | $13.79 | $27.70 | 9,400 | — | — |
| 2004-07-15 | $13.80 | $27.72 | 7,900 | — | — |
| 2004-07-14 | $13.78 | $27.68 | 5,600 | — | — |
| 2004-07-13 | $13.80 | $27.72 | 5,600 | — | — |
| 2004-07-12 | $13.80 | $27.56 | 5,000 | — | — |
| 2004-07-09 | $13.70 | $27.36 | 6,400 | — | — |
| 2004-07-08 | $13.71 | $27.38 | 7,800 | — | — |
| 2004-07-07 | $13.87 | $27.70 | 18,300 | — | — |
| 2004-07-06 | $13.80 | $27.56 | 13,900 | — | — |
| 2004-07-02 | $13.70 | $27.36 | 25,200 | — | — |
| 2004-07-01 | $13.40 | $26.76 | 5,900 | — | — |
| 2004-06-30 | $13.38 | $26.72 | 6,400 | — | — |
| 2004-06-29 | $13.29 | $26.54 | 6,500 | — | — |
| 2004-06-28 | $13.22 | $26.40 | 11,000 | — | — |
| 2004-06-25 | $13.14 | $26.24 | 8,500 | — | — |
| 2004-06-24 | $13.03 | $26.02 | 14,300 | — | — |
| 2004-06-23 | $13.06 | $26.08 | 26,100 | — | — |
| 2004-06-22 | $13.16 | $26.28 | 8,900 | — | — |
| 2004-06-21 | $13.25 | $26.46 | 5,100 | — | — |
| 2004-06-18 | $13.26 | $26.48 | 11,600 | — | — |
| 2004-06-17 | $13.25 | $26.46 | 12,300 | — | — |
| 2004-06-16 | $13.20 | $26.36 | 4,700 | — | — |
| 2004-06-15 | $13.24 | $26.44 | 18,500 | — | — |
| 2004-06-14 | $13.18 | $26.32 | 15,400 | — | — |
| 2004-06-10 | $13.20 | $26.20 | 13,900 | — | — |
| 2004-06-09 | $13.25 | $26.30 | 10,500 | — | — |
| 2004-06-08 | $13.38 | $26.55 | 4,600 | — | — |
| 2004-06-07 | $13.30 | $26.40 | 7,300 | — | — |
| 2004-06-04 | $13.25 | $26.30 | 18,200 | — | — |
| 2004-06-03 | $13.25 | $26.30 | 13,600 | — | — |
| 2004-06-02 | $13.38 | $26.55 | 33,800 | — | — |
| 2004-06-01 | $13.30 | $26.40 | 10,300 | — | — |
| 2004-05-28 | $13.16 | $26.12 | 6,700 | — | — |
| 2004-05-27 | $13.28 | $26.36 | 3,100 | — | — |
| 2004-05-26 | $13.11 | $26.02 | 15,500 | — | — |
| 2004-05-25 | $13.13 | $26.06 | 15,500 | — | — |
| 2004-05-24 | $13.08 | $25.96 | 5,600 | — | — |
| 2004-05-21 | $12.97 | $25.74 | 14,600 | — | — |
| 2004-05-20 | $12.79 | $25.38 | 15,700 | — | — |
| 2004-05-19 | $12.65 | $25.11 | 6,800 | — | — |
| 2004-05-18 | $12.56 | $24.93 | 10,600 | — | — |
| 2004-05-17 | $12.61 | $25.03 | 17,700 | — | — |
| 2004-05-14 | $12.70 | $25.21 | 9,800 | — | — |
| 2004-05-13 | $12.55 | $24.91 | 31,500 | — | — |
| 2004-05-12 | $12.76 | $25.32 | 15,700 | — | — |
| 2004-05-11 | $12.69 | $25.03 | 24,600 | — | — |
| 2004-05-10 | $12.51 | $24.67 | 41,400 | — | — |
| 2004-05-07 | $12.70 | $25.05 | 55,600 | — | — |
| 2004-05-06 | $13.02 | $25.68 | 20,800 | — | — |
| 2004-05-05 | $13.08 | $25.80 | 9,500 | — | — |
| 2004-05-04 | $13.17 | $25.97 | 19,300 | — | — |
| 2004-05-03 | $13.16 | $25.95 | 15,200 | — | — |
| 2004-04-30 | $13.31 | $26.25 | 7,700 | — | — |
| 2004-04-29 | $13.28 | $26.19 | 7,800 | — | — |
| 2004-04-28 | $13.29 | $26.21 | 15,600 | — | — |
| 2004-04-27 | $13.12 | $25.87 | 39,000 | — | — |
| 2004-04-26 | $13.38 | $26.39 | 49,200 | — | — |
| 2004-04-23 | $13.64 | $26.90 | 26,500 | — | — |
| 2004-04-22 | $13.75 | $27.12 | 7,700 | — | — |
| 2004-04-21 | $13.63 | $26.88 | 6,900 | — | — |
| 2004-04-20 | $13.71 | $27.04 | 13,700 | — | — |
| 2004-04-19 | $13.90 | $27.41 | 16,500 | — | — |
| 2004-04-16 | $13.80 | $27.22 | 24,500 | — | — |
| 2004-04-15 | $13.75 | $27.12 | 60,900 | — | — |
| 2004-04-14 | $14.15 | $27.91 | 32,000 | — | — |
| 2004-04-13 | $14.25 | $28.10 | 22,500 | — | — |
| 2004-04-12 | $14.45 | $28.34 | 8,300 | — | — |
| 2004-04-08 | $14.49 | $28.42 | 14,300 | — | — |
| 2004-04-07 | $14.47 | $28.38 | 21,600 | — | — |
| 2004-04-06 | $14.40 | $28.24 | 26,100 | — | — |
| 2004-04-05 | $14.25 | $27.95 | 59,100 | — | — |
| 2004-04-02 | $15.06 | $29.54 | 50,700 | — | — |
| 2004-04-01 | $15.33 | $30.07 | 7,400 | — | — |
| 2004-03-31 | $15.38 | $30.16 | 15,700 | — | — |
| 2004-03-30 | $15.37 | $30.14 | 9,900 | — | — |
| 2004-03-29 | $15.48 | $30.36 | 5,200 | — | — |
| 2004-03-26 | $15.54 | $30.48 | 5,700 | — | — |
| 2004-03-25 | $15.47 | $30.34 | 7,000 | — | — |
| 2004-03-24 | $15.60 | $30.60 | 6,300 | — | — |
| 2004-03-23 | $15.55 | $30.50 | 8,900 | — | — |
| 2004-03-22 | $15.51 | $30.42 | 7,200 | — | — |
| 2004-03-19 | $15.44 | $30.28 | 2,800 | — | — |
| 2004-03-18 | $15.40 | $30.20 | 11,300 | — | — |
| 2004-03-17 | $15.39 | $30.18 | 6,000 | — | — |
| 2004-03-16 | $15.33 | $30.07 | 600 | — | — |
| 2004-03-15 | $15.31 | $30.03 | 6,800 | — | — |
| 2004-03-12 | $15.38 | $30.16 | 7,800 | — | — |
| 2004-03-11 | $15.44 | $30.28 | 1,300 | — | — |
| 2004-03-10 | $15.46 | $30.16 | 21,900 | — | — |
| 2004-03-09 | $15.60 | $30.44 | 8,400 | — | — |
| 2004-03-08 | $15.65 | $30.53 | 5,000 | — | — |
| 2004-03-05 | $15.60 | $30.44 | 9,300 | — | — |
| 2004-03-04 | $15.45 | $30.14 | 5,500 | — | — |
| 2004-03-03 | $15.45 | $30.14 | 2,100 | — | — |
| 2004-03-02 | $15.52 | $30.28 | 3,700 | — | — |
| 2004-03-01 | $15.47 | $30.18 | 16,500 | — | — |
| 2004-02-27 | $15.50 | $30.24 | 6,800 | — | — |
| 2004-02-26 | $15.60 | $30.44 | 19,100 | — | — |
| 2004-02-25 | $15.36 | $29.97 | 5,000 | — | — |
| 2004-02-24 | $15.33 | $29.91 | 5,200 | — | — |
| 2004-02-23 | $15.27 | $29.79 | 31,800 | — | — |
| 2004-02-20 | $15.49 | $30.22 | 7,700 | — | — |
| 2004-02-19 | $15.44 | $30.12 | 6,500 | — | — |
| 2004-02-18 | $15.39 | $30.03 | 21,500 | — | — |
| 2004-02-17 | $15.37 | $29.99 | 13,700 | — | — |
| 2004-02-13 | $15.37 | $29.99 | 4,800 | — | — |
| 2004-02-12 | $15.32 | $29.89 | 11,000 | — | — |
| 2004-02-11 | $15.32 | $29.89 | 24,000 | — | — |
| 2004-02-10 | $15.52 | $30.12 | 7,200 | — | — |
| 2004-02-09 | $15.56 | $30.20 | 2,900 | — | — |
| 2004-02-06 | $15.43 | $29.95 | 13,900 | — | — |
| 2004-02-05 | $15.34 | $29.78 | 14,700 | — | — |
| 2004-02-04 | $15.22 | $29.54 | 12,300 | — | — |
| 2004-02-03 | $15.29 | $29.68 | 24,000 | — | — |
| 2004-02-02 | $15.25 | $29.60 | 18,100 | — | — |
| 2004-01-30 | $15.26 | $29.62 | 9,100 | — | — |
| 2004-01-29 | $15.32 | $29.74 | 13,500 | — | — |
| 2004-01-28 | $15.39 | $29.87 | 9,200 | — | — |
| 2004-01-27 | $15.40 | $29.89 | 22,400 | — | — |
| 2004-01-26 | $15.50 | $30.09 | 26,900 | — | — |
| 2004-01-23 | $15.53 | $30.14 | 13,300 | — | — |
| 2004-01-22 | $15.50 | $30.09 | 10,900 | — | — |
| 2004-01-21 | $15.45 | $29.99 | 4,200 | — | — |
| 2004-01-20 | $15.45 | $29.99 | 13,900 | — | — |
| 2004-01-16 | $15.52 | $30.12 | 13,600 | — | — |
| 2004-01-15 | $15.59 | $30.26 | 23,600 | — | — |
| 2004-01-14 | $15.66 | $30.40 | 13,000 | — | — |
| 2004-01-13 | $15.65 | $30.38 | 11,200 | — | — |
| 2004-01-12 | $15.66 | $30.24 | 19,400 | — | — |
| 2004-01-09 | $15.55 | $30.03 | 8,100 | — | — |
| 2004-01-08 | $15.44 | $29.82 | 14,400 | — | — |
| 2004-01-07 | $15.40 | $29.74 | 6,700 | — | — |
| 2004-01-06 | $15.39 | $29.72 | 13,100 | — | — |
| 2004-01-05 | $15.34 | $29.62 | 10,100 | — | — |
| 2004-01-02 | $15.39 | $29.72 | 18,900 | — | — |