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
- 1994-04-04 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 | $11.94 | $16.37 | 55,200 | — | — |
| 2004-12-30 | $11.91 | $16.33 | 94,800 | — | — |
| 2004-12-29 | $12.03 | $16.49 | 69,600 | — | — |
| 2004-12-28 | $11.98 | $16.43 | 159,600 | — | — |
| 2004-12-27 | $11.75 | $16.11 | 236,400 | — | — |
| 2004-12-23 | $11.88 | $16.30 | 129,600 | — | — |
| 2004-12-22 | $12.02 | $16.48 | 136,200 | — | — |
| 2004-12-21 | $12.17 | $16.68 | 79,200 | — | — |
| 2004-12-20 | $11.72 | $16.08 | 66,000 | — | — |
| 2004-12-17 | $12.00 | $16.46 | 129,600 | — | — |
| 2004-12-16 | $11.74 | $16.09 | 120,000 | — | — |
| 2004-12-15 | $12.14 | $16.64 | 121,200 | — | — |
| 2004-12-14 | $11.93 | $16.36 | 150,000 | — | — |
| 2004-12-13 | $11.70 | $16.04 | 159,600 | — | — |
| 2004-12-10 | $11.78 | $16.15 | 227,400 | — | — |
| 2004-12-09 | $11.62 | $15.93 | 175,800 | — | — |
| 2004-12-08 | $11.60 | $15.91 | 393,600 | — | — |
| 2004-12-07 | $11.43 | $15.67 | 280,800 | — | — |
| 2004-12-06 | $11.75 | $16.11 | 156,600 | — | — |
| 2004-12-03 | $11.86 | $16.26 | 132,600 | — | — |
| 2004-12-02 | $12.17 | $16.68 | 136,800 | — | — |
| 2004-12-01 | $12.11 | $16.60 | 232,800 | — | — |
| 2004-11-30 | $12.14 | $16.65 | 253,200 | — | — |
| 2004-11-29 | $12.05 | $16.52 | 157,800 | — | — |
| 2004-11-26 | $12.06 | $16.54 | 96,000 | — | — |
| 2004-11-24 | $11.91 | $16.33 | 475,800 | — | — |
| 2004-11-23 | $11.10 | $15.22 | 307,200 | — | — |
| 2004-11-22 | $11.16 | $15.31 | 137,400 | — | — |
| 2004-11-19 | $10.76 | $14.76 | 49,800 | — | — |
| 2004-11-18 | $11.06 | $15.17 | 26,400 | — | — |
| 2004-11-17 | $11.06 | $15.17 | 118,200 | — | — |
| 2004-11-16 | $10.83 | $14.86 | 115,800 | — | — |
| 2004-11-15 | $11.12 | $15.25 | 121,800 | — | — |
| 2004-11-12 | $11.32 | $15.46 | 73,800 | — | — |
| 2004-11-11 | $11.28 | $15.42 | 60,600 | — | — |
| 2004-11-10 | $11.16 | $15.25 | 72,000 | — | — |
| 2004-11-09 | $11.03 | $15.07 | 103,800 | — | — |
| 2004-11-08 | $10.94 | $14.95 | 109,800 | — | — |
| 2004-11-05 | $10.90 | $14.89 | 246,600 | — | — |
| 2004-11-04 | $10.46 | $14.29 | 52,800 | — | — |
| 2004-11-03 | $10.50 | $14.35 | 67,200 | — | — |
| 2004-11-02 | $10.23 | $13.98 | 78,600 | — | — |
| 2004-11-01 | $10.24 | $13.99 | 126,600 | — | — |
| 2004-10-29 | $10.09 | $13.79 | 72,000 | — | — |
| 2004-10-28 | $10.30 | $14.07 | 82,800 | — | — |
| 2004-10-27 | $10.27 | $14.04 | 324,000 | — | — |
| 2004-10-26 | $10.01 | $13.67 | 132,600 | — | — |
| 2004-10-25 | $9.93 | $13.57 | 117,600 | — | — |
| 2004-10-22 | $9.78 | $13.36 | 93,600 | — | — |
| 2004-10-21 | $9.95 | $13.59 | 81,600 | — | — |
| 2004-10-20 | $9.95 | $13.59 | 122,400 | — | — |
| 2004-10-19 | $10.01 | $13.67 | 87,000 | — | — |
| 2004-10-18 | $10.09 | $13.78 | 105,600 | — | — |
| 2004-10-15 | $10.20 | $13.94 | 124,800 | — | — |
| 2004-10-14 | $10.22 | $13.97 | 177,000 | — | — |
| 2004-10-13 | $10.31 | $14.08 | 313,200 | — | — |
| 2004-10-12 | $10.33 | $14.11 | 186,600 | — | — |
| 2004-10-11 | $10.21 | $13.96 | 313,200 | — | — |
| 2004-10-08 | $10.09 | $13.79 | 284,400 | — | — |
| 2004-10-07 | $10.57 | $14.44 | 182,400 | — | — |
| 2004-10-06 | $10.83 | $14.80 | 162,600 | — | — |
| 2004-10-05 | $10.90 | $14.89 | 99,000 | — | — |
| 2004-10-04 | $11.05 | $15.10 | 246,000 | — | — |
| 2004-10-01 | $11.13 | $15.20 | 226,800 | — | — |
| 2004-09-30 | $11.25 | $15.37 | 184,800 | — | — |
| 2004-09-29 | $10.97 | $14.99 | 159,000 | — | — |
| 2004-09-28 | $10.67 | $14.58 | 273,000 | — | — |
| 2004-09-27 | $10.66 | $14.56 | 148,200 | — | — |
| 2004-09-24 | $10.82 | $14.79 | 48,600 | — | — |
| 2004-09-23 | $10.73 | $14.67 | 96,600 | — | — |
| 2004-09-22 | $10.82 | $14.79 | 231,600 | — | — |
| 2004-09-21 | $10.95 | $14.96 | 171,600 | — | — |
| 2004-09-20 | $10.75 | $14.69 | 223,200 | — | — |
| 2004-09-17 | $10.92 | $14.92 | 376,200 | — | — |
| 2004-09-16 | $10.85 | $14.82 | 115,200 | — | — |
| 2004-09-15 | $10.71 | $14.63 | 181,800 | — | — |
| 2004-09-14 | $10.82 | $14.79 | 200,400 | — | — |
| 2004-09-13 | $10.97 | $14.99 | 186,000 | — | — |
| 2004-09-10 | $10.76 | $14.71 | 648,600 | — | — |
| 2004-09-09 | $10.67 | $14.57 | 75,000 | — | — |
| 2004-09-08 | $10.43 | $14.25 | 201,600 | — | — |
| 2004-09-07 | $10.33 | $14.12 | 60,600 | — | — |
| 2004-09-03 | $10.10 | $13.79 | 130,200 | — | — |
| 2004-09-02 | $10.05 | $13.74 | 208,200 | — | — |
| 2004-09-01 | $10.08 | $13.78 | 244,200 | — | — |
| 2004-08-31 | $9.80 | $13.39 | 178,800 | — | — |
| 2004-08-30 | $9.64 | $13.17 | 63,600 | — | — |
| 2004-08-27 | $9.85 | $13.46 | 92,400 | — | — |
| 2004-08-26 | $9.68 | $13.23 | 160,800 | — | — |
| 2004-08-25 | $9.90 | $13.53 | 96,600 | — | — |
| 2004-08-24 | $9.95 | $13.60 | 186,600 | — | — |
| 2004-08-23 | $9.91 | $13.54 | 224,400 | — | — |
| 2004-08-20 | $9.67 | $13.21 | 124,800 | — | — |
| 2004-08-19 | $9.64 | $13.17 | 121,800 | — | — |
| 2004-08-18 | $9.64 | $13.18 | 85,800 | — | — |
| 2004-08-17 | $9.54 | $13.04 | 102,600 | — | — |
| 2004-08-16 | $9.67 | $13.21 | 180,600 | — | — |
| 2004-08-13 | $9.44 | $12.84 | 94,200 | — | — |
| 2004-08-12 | $9.41 | $12.80 | 151,200 | — | — |
| 2004-08-11 | $9.51 | $12.94 | 129,000 | — | — |
| 2004-08-10 | $9.56 | $13.00 | 406,800 | — | — |
| 2004-08-09 | $9.29 | $12.63 | 181,800 | — | — |
| 2004-08-06 | $9.13 | $12.42 | 259,200 | — | — |
| 2004-08-05 | $9.73 | $13.24 | 392,400 | — | — |
| 2004-08-04 | $10.17 | $13.83 | 246,600 | — | — |
| 2004-08-03 | $10.07 | $13.71 | 268,800 | — | — |
| 2004-08-02 | $10.25 | $13.94 | 187,200 | — | — |
| 2004-07-30 | $10.23 | $13.92 | 247,800 | — | — |
| 2004-07-29 | $10.25 | $13.94 | 198,600 | — | — |
| 2004-07-28 | $10.25 | $13.94 | 280,200 | — | — |
| 2004-07-27 | $10.44 | $14.20 | 577,200 | — | — |
| 2004-07-26 | $11.00 | $14.96 | 234,000 | — | — |
| 2004-07-23 | $11.17 | $15.20 | 211,200 | — | — |
| 2004-07-22 | $11.26 | $15.33 | 265,800 | — | — |
| 2004-07-21 | $11.66 | $15.87 | 137,400 | — | — |
| 2004-07-20 | $11.98 | $16.30 | 111,600 | — | — |
| 2004-07-19 | $11.70 | $15.92 | 108,600 | — | — |
| 2004-07-16 | $11.83 | $16.09 | 192,600 | — | — |
| 2004-07-15 | $11.82 | $16.09 | 210,600 | — | — |
| 2004-07-14 | $11.80 | $16.05 | 279,600 | — | — |
| 2004-07-13 | $11.61 | $15.80 | 322,800 | — | — |
| 2004-07-12 | $11.25 | $15.31 | 129,600 | — | — |
| 2004-07-09 | $11.40 | $15.51 | 82,200 | — | — |
| 2004-07-08 | $11.39 | $15.49 | 135,600 | — | — |
| 2004-07-07 | $11.58 | $15.75 | 101,400 | — | — |
| 2004-07-06 | $11.47 | $15.61 | 133,200 | — | — |
| 2004-07-02 | $11.84 | $16.11 | 42,600 | — | — |
| 2004-07-01 | $11.85 | $16.12 | 61,200 | — | — |
| 2004-06-30 | $12.02 | $16.35 | 217,800 | — | — |
| 2004-06-29 | $12.28 | $16.71 | 419,400 | — | — |
| 2004-06-28 | $11.93 | $16.23 | 386,400 | — | — |
| 2004-06-25 | $11.41 | $15.52 | 217,200 | — | — |
| 2004-06-24 | $11.60 | $15.78 | 75,600 | — | — |
| 2004-06-23 | $11.66 | $15.87 | 118,800 | — | — |
| 2004-06-22 | $11.56 | $15.73 | 159,600 | — | — |
| 2004-06-21 | $11.47 | $15.60 | 87,600 | — | — |
| 2004-06-18 | $11.69 | $15.90 | 249,000 | — | — |
| 2004-06-17 | $11.55 | $15.71 | 160,200 | — | — |
| 2004-06-16 | $11.36 | $15.46 | 322,800 | — | — |
| 2004-06-15 | $11.39 | $15.49 | 240,000 | — | — |
| 2004-06-14 | $10.79 | $14.68 | 117,600 | — | — |
| 2004-06-10 | $11.10 | $15.10 | 187,200 | — | — |
| 2004-06-09 | $11.16 | $15.18 | 94,200 | — | — |
| 2004-06-08 | $11.25 | $15.30 | 163,200 | — | — |
| 2004-06-07 | $11.33 | $15.41 | 179,400 | — | — |
| 2004-06-04 | $10.68 | $14.53 | 120,600 | — | — |
| 2004-06-03 | $10.76 | $14.64 | 129,000 | — | — |
| 2004-06-02 | $10.90 | $14.83 | 196,200 | — | — |
| 2004-06-01 | $11.07 | $15.06 | 249,000 | — | — |
| 2004-05-28 | $11.00 | $14.96 | 149,400 | — | — |
| 2004-05-27 | $11.06 | $15.04 | 72,000 | — | — |
| 2004-05-26 | $10.88 | $14.81 | 60,000 | — | — |
| 2004-05-25 | $11.08 | $15.08 | 277,200 | — | — |
| 2004-05-24 | $10.76 | $14.64 | 152,400 | — | — |
| 2004-05-21 | $10.50 | $14.29 | 151,800 | — | — |
| 2004-05-20 | $10.29 | $14.00 | 181,200 | — | — |
| 2004-05-19 | $10.31 | $14.02 | 313,800 | — | — |
| 2004-05-18 | $10.36 | $14.10 | 49,200 | — | — |
| 2004-05-17 | $10.16 | $13.82 | 118,200 | — | — |
| 2004-05-14 | $10.60 | $14.36 | 150,000 | — | — |
| 2004-05-13 | $10.40 | $14.10 | 130,200 | — | — |
| 2004-05-12 | $10.78 | $14.62 | 153,000 | — | — |
| 2004-05-11 | $10.43 | $14.14 | 304,800 | — | — |
| 2004-05-10 | $10.14 | $13.74 | 100,200 | — | — |
| 2004-05-07 | $10.36 | $14.04 | 198,600 | — | — |
| 2004-05-06 | $10.43 | $14.14 | 416,400 | — | — |
| 2004-05-05 | $10.72 | $14.54 | 213,600 | — | — |
| 2004-05-04 | $11.03 | $14.96 | 264,600 | — | — |
| 2004-05-03 | $10.69 | $14.49 | 556,800 | — | — |
| 2004-04-30 | $10.39 | $14.08 | 282,000 | — | — |
| 2004-04-29 | $10.57 | $14.33 | 124,200 | — | — |
| 2004-04-28 | $10.90 | $14.78 | 197,400 | — | — |
| 2004-04-27 | $11.12 | $15.07 | 423,600 | — | — |
| 2004-04-26 | $10.67 | $14.46 | 214,800 | — | — |
| 2004-04-23 | $10.79 | $14.63 | 195,000 | — | — |
| 2004-04-22 | $10.73 | $14.55 | 232,200 | — | — |
| 2004-04-21 | $10.60 | $14.36 | 105,000 | — | — |
| 2004-04-20 | $10.22 | $13.86 | 140,400 | — | — |
| 2004-04-19 | $10.62 | $14.39 | 275,400 | — | — |
| 2004-04-16 | $10.50 | $14.23 | 207,000 | — | — |
| 2004-04-15 | $10.15 | $13.76 | 139,200 | — | — |
| 2004-04-14 | $10.21 | $13.84 | 74,400 | — | — |
| 2004-04-13 | $10.29 | $13.95 | 157,200 | — | — |
| 2004-04-12 | $10.68 | $14.48 | 245,400 | — | — |
| 2004-04-08 | $10.50 | $14.23 | 84,000 | — | — |
| 2004-04-07 | $10.67 | $14.46 | 99,000 | — | — |
| 2004-04-06 | $10.67 | $14.46 | 151,800 | — | — |
| 2004-04-05 | $10.67 | $14.46 | 149,400 | — | — |
| 2004-04-02 | $10.67 | $14.46 | 183,000 | — | — |
| 2004-04-01 | $10.61 | $14.38 | 100,200 | — | — |
| 2004-03-31 | $10.62 | $14.40 | 348,600 | — | — |
| 2004-03-30 | $10.83 | $14.68 | 246,600 | — | — |
| 2004-03-29 | $10.43 | $14.14 | 218,400 | — | — |
| 2004-03-26 | $10.28 | $13.94 | 195,600 | — | — |
| 2004-03-25 | $10.17 | $13.78 | 178,800 | — | — |
| 2004-03-24 | $10.09 | $13.67 | 201,600 | — | — |
| 2004-03-23 | $9.92 | $13.45 | 97,200 | — | — |
| 2004-03-22 | $10.00 | $13.55 | 143,400 | — | — |
| 2004-03-19 | $10.24 | $13.89 | 154,800 | — | — |
| 2004-03-18 | $10.27 | $13.92 | 126,600 | — | — |
| 2004-03-17 | $10.35 | $14.03 | 229,200 | — | — |
| 2004-03-16 | $10.43 | $14.14 | 307,800 | — | — |
| 2004-03-15 | $10.38 | $14.08 | 339,000 | — | — |
| 2004-03-12 | $10.69 | $14.48 | 284,400 | — | — |
| 2004-03-11 | $10.21 | $13.84 | 174,600 | — | — |
| 2004-03-10 | $10.25 | $13.89 | 228,600 | — | — |
| 2004-03-09 | $10.31 | $13.97 | 150,000 | — | — |
| 2004-03-08 | $10.32 | $13.99 | 81,000 | — | — |
| 2004-03-05 | $10.48 | $14.20 | 79,200 | — | — |
| 2004-03-04 | $10.48 | $14.21 | 64,800 | — | — |
| 2004-03-03 | $10.41 | $14.11 | 426,600 | — | — |
| 2004-03-02 | $10.50 | $14.24 | 337,800 | — | — |
| 2004-03-01 | $10.40 | $14.10 | 181,200 | — | — |
| 2004-02-27 | $10.13 | $13.73 | 187,200 | — | — |
| 2004-02-26 | $9.93 | $13.47 | 143,400 | — | — |
| 2004-02-25 | $9.84 | $13.34 | 222,000 | — | — |
| 2004-02-24 | $9.63 | $13.06 | 193,200 | — | — |
| 2004-02-23 | $9.67 | $13.10 | 219,600 | — | — |
| 2004-02-20 | $9.92 | $13.44 | 175,200 | — | — |
| 2004-02-19 | $9.82 | $13.31 | 175,800 | — | — |
| 2004-02-18 | $9.91 | $13.43 | 105,000 | — | — |
| 2004-02-17 | $9.89 | $13.40 | 60,000 | — | — |
| 2004-02-13 | $9.72 | $13.12 | 210,600 | — | — |
| 2004-02-12 | $9.86 | $13.31 | 150,000 | — | — |
| 2004-02-11 | $9.85 | $13.30 | 238,200 | — | — |
| 2004-02-10 | $9.94 | $13.42 | 147,600 | — | — |
| 2004-02-09 | $9.83 | $13.27 | 363,600 | — | — |
| 2004-02-06 | $9.93 | $13.40 | 483,000 | — | — |
| 2004-02-05 | $9.90 | $13.36 | 54,600 | — | — |
| 2004-02-04 | $9.71 | $13.11 | 187,200 | — | — |
| 2004-02-03 | $9.83 | $13.27 | 163,200 | — | — |
| 2004-02-02 | $9.68 | $13.07 | 142,200 | — | — |
| 2004-01-30 | $9.82 | $13.25 | 290,400 | — | — |
| 2004-01-29 | $9.85 | $13.30 | 265,200 | — | — |
| 2004-01-28 | $9.83 | $13.27 | 186,600 | — | — |
| 2004-01-27 | $10.00 | $13.50 | 739,200 | — | — |
| 2004-01-26 | $9.21 | $12.43 | 126,000 | — | — |
| 2004-01-23 | $9.32 | $12.58 | 99,600 | — | — |
| 2004-01-22 | $9.17 | $12.37 | 119,400 | — | — |
| 2004-01-21 | $9.21 | $12.43 | 79,200 | — | — |
| 2004-01-20 | $9.34 | $12.61 | 96,000 | — | — |
| 2004-01-16 | $9.15 | $12.35 | 132,000 | — | — |
| 2004-01-15 | $9.35 | $12.62 | 115,200 | — | — |
| 2004-01-14 | $9.57 | $12.91 | 144,600 | — | — |
| 2004-01-13 | $9.50 | $12.82 | 119,400 | — | — |
| 2004-01-12 | $9.29 | $12.54 | 160,800 | — | — |
| 2004-01-09 | $9.27 | $12.51 | 76,200 | — | — |
| 2004-01-08 | $9.53 | $12.86 | 222,600 | — | — |
| 2004-01-07 | $9.38 | $12.67 | 173,400 | — | — |
| 2004-01-06 | $9.34 | $12.61 | 151,200 | — | — |
| 2004-01-05 | $9.51 | $12.84 | 325,800 | — | — |
| 2004-01-02 | $9.29 | $12.54 | 148,200 | — | — |