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
- 1999-05-03 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 | $12.93 | $15.04 | 6,600 | — | — |
| 2004-12-30 | $13.05 | $15.18 | 4,050 | — | — |
| 2004-12-29 | $12.97 | $15.08 | 5,100 | — | — |
| 2004-12-28 | $13.21 | $15.24 | 6,300 | — | — |
| 2004-12-27 | $13.15 | $15.17 | 6,300 | — | — |
| 2004-12-23 | $13.09 | $15.11 | 2,100 | — | — |
| 2004-12-22 | $13.11 | $15.13 | 8,700 | — | — |
| 2004-12-21 | $13.13 | $15.15 | 10,050 | — | — |
| 2004-12-20 | $12.89 | $14.88 | 5,700 | — | — |
| 2004-12-17 | $12.78 | $14.74 | 8,550 | — | — |
| 2004-12-16 | $13.13 | $15.15 | 5,850 | — | — |
| 2004-12-15 | $12.87 | $14.84 | 21,150 | — | — |
| 2004-12-14 | $12.86 | $14.84 | 6,000 | — | — |
| 2004-12-13 | $12.86 | $14.84 | 11,400 | — | — |
| 2004-12-10 | $13.01 | $15.01 | 10,350 | — | — |
| 2004-12-09 | $12.67 | $14.61 | 6,000 | — | — |
| 2004-12-08 | $12.69 | $14.64 | 21,450 | — | — |
| 2004-12-07 | $12.89 | $14.87 | 5,850 | — | — |
| 2004-12-06 | $13.20 | $15.23 | 9,000 | — | — |
| 2004-12-03 | $13.19 | $15.22 | 8,700 | — | — |
| 2004-12-02 | $13.07 | $15.08 | 4,050 | — | — |
| 2004-12-01 | $13.00 | $15.00 | 12,000 | — | — |
| 2004-11-30 | $13.11 | $15.12 | 18,150 | — | — |
| 2004-11-29 | $13.07 | $15.08 | 16,050 | — | — |
| 2004-11-26 | $12.93 | $14.92 | 13,800 | — | — |
| 2004-11-24 | $12.64 | $14.58 | 34,050 | — | — |
| 2004-11-23 | $12.72 | $14.68 | 27,750 | — | — |
| 2004-11-22 | $12.55 | $14.48 | 17,400 | — | — |
| 2004-11-19 | $12.22 | $14.10 | 13,500 | — | — |
| 2004-11-18 | $12.32 | $14.21 | 6,450 | — | — |
| 2004-11-17 | $12.27 | $14.15 | 19,350 | — | — |
| 2004-11-16 | $12.27 | $14.15 | 43,500 | — | — |
| 2004-11-15 | $11.98 | $13.82 | 20,550 | — | — |
| 2004-11-12 | $11.97 | $13.81 | 14,850 | — | — |
| 2004-11-11 | $11.92 | $13.75 | 19,350 | — | — |
| 2004-11-10 | $11.83 | $13.65 | 14,700 | — | — |
| 2004-11-09 | $11.93 | $13.77 | 27,750 | — | — |
| 2004-11-08 | $11.44 | $13.20 | 32,100 | — | — |
| 2004-11-05 | $11.42 | $13.18 | 19,650 | — | — |
| 2004-11-04 | $11.55 | $13.33 | 12,600 | — | — |
| 2004-11-03 | $11.35 | $13.09 | 7,650 | — | — |
| 2004-11-02 | $11.45 | $13.21 | 19,050 | — | — |
| 2004-11-01 | $11.33 | $13.08 | 2,850 | — | — |
| 2004-10-29 | $11.33 | $13.08 | 11,100 | — | — |
| 2004-10-28 | $11.40 | $13.15 | 32,400 | — | — |
| 2004-10-27 | $11.37 | $13.11 | 26,850 | — | — |
| 2004-10-26 | $11.33 | $13.08 | 10,650 | — | — |
| 2004-10-25 | $11.41 | $13.17 | 7,650 | — | — |
| 2004-10-22 | $11.47 | $13.23 | 13,650 | — | — |
| 2004-10-21 | $11.43 | $13.19 | 17,550 | — | — |
| 2004-10-20 | $11.40 | $13.15 | 7,650 | — | — |
| 2004-10-19 | $11.48 | $13.24 | 8,100 | — | — |
| 2004-10-18 | $11.51 | $13.28 | 10,950 | — | — |
| 2004-10-15 | $11.33 | $13.08 | 18,150 | — | — |
| 2004-10-14 | $11.51 | $13.28 | 9,150 | — | — |
| 2004-10-13 | $11.59 | $13.38 | 4,950 | — | — |
| 2004-10-12 | $11.46 | $13.22 | 6,900 | — | — |
| 2004-10-11 | $11.54 | $13.31 | 3,300 | — | — |
| 2004-10-08 | $11.53 | $13.31 | 1,200 | — | — |
| 2004-10-07 | $11.53 | $13.31 | 5,550 | — | — |
| 2004-10-06 | $11.53 | $13.31 | 16,650 | — | — |
| 2004-10-05 | $11.53 | $13.31 | 11,400 | — | — |
| 2004-10-04 | $11.66 | $13.45 | 23,550 | — | — |
| 2004-10-01 | $11.70 | $13.50 | 13,500 | — | — |
| 2004-09-30 | $11.56 | $13.34 | 6,750 | — | — |
| 2004-09-29 | $11.57 | $13.34 | 13,200 | — | — |
| 2004-09-28 | $11.57 | $13.34 | 6,750 | — | — |
| 2004-09-27 | $11.53 | $13.19 | 9,600 | — | — |
| 2004-09-24 | $11.50 | $13.16 | 7,950 | — | — |
| 2004-09-23 | $11.65 | $13.33 | 6,750 | — | — |
| 2004-09-22 | $11.66 | $13.34 | 19,650 | — | — |
| 2004-09-21 | $11.37 | $13.01 | 43,050 | — | — |
| 2004-09-20 | $11.54 | $13.20 | 15,300 | — | — |
| 2004-09-17 | $11.60 | $13.27 | 6,300 | — | — |
| 2004-09-16 | $11.66 | $13.34 | 10,650 | — | — |
| 2004-09-15 | $11.65 | $13.33 | 3,900 | — | — |
| 2004-09-14 | $11.63 | $13.31 | 11,850 | — | — |
| 2004-09-13 | $11.53 | $13.19 | 4,950 | — | — |
| 2004-09-10 | $11.53 | $13.19 | 10,950 | — | — |
| 2004-09-09 | $11.57 | $13.23 | 12,300 | — | — |
| 2004-09-08 | $11.50 | $13.16 | 3,900 | — | — |
| 2004-09-07 | $11.33 | $12.97 | 17,700 | — | — |
| 2004-09-03 | $11.33 | $12.97 | 22,050 | — | — |
| 2004-09-02 | $11.38 | $13.02 | 29,400 | — | — |
| 2004-09-01 | $11.37 | $13.00 | 7,800 | — | — |
| 2004-08-31 | $11.36 | $13.00 | 7,650 | — | — |
| 2004-08-30 | $11.37 | $13.00 | 8,400 | — | — |
| 2004-08-27 | $11.35 | $12.99 | 20,100 | — | — |
| 2004-08-26 | $11.37 | $13.01 | 4,200 | — | — |
| 2004-08-25 | $11.35 | $12.98 | 25,800 | — | — |
| 2004-08-24 | $11.35 | $12.98 | 11,550 | — | — |
| 2004-08-23 | $11.18 | $12.79 | 7,950 | — | — |
| 2004-08-20 | $11.32 | $12.95 | 3,150 | — | — |
| 2004-08-19 | $11.22 | $12.84 | 8,850 | — | — |
| 2004-08-18 | $11.33 | $12.97 | 18,450 | — | — |
| 2004-08-17 | $11.33 | $12.97 | 13,500 | — | — |
| 2004-08-16 | $11.33 | $12.96 | 19,050 | — | — |
| 2004-08-13 | $11.35 | $12.98 | 11,850 | — | — |
| 2004-08-12 | $11.35 | $12.98 | 11,400 | — | — |
| 2004-08-11 | $11.33 | $12.97 | 5,700 | — | — |
| 2004-08-10 | $11.33 | $12.97 | 18,150 | — | — |
| 2004-08-09 | $11.43 | $13.08 | 9,450 | — | — |
| 2004-08-06 | $11.43 | $13.07 | 8,550 | — | — |
| 2004-08-05 | $11.73 | $13.42 | 8,400 | — | — |
| 2004-08-04 | $11.57 | $13.23 | 8,700 | — | — |
| 2004-08-03 | $11.60 | $13.27 | 13,500 | — | — |
| 2004-08-02 | $11.54 | $13.20 | 7,200 | — | — |
| 2004-07-30 | $11.85 | $13.56 | 1,200 | — | — |
| 2004-07-29 | $11.71 | $13.40 | 13,200 | — | — |
| 2004-07-28 | $11.67 | $13.35 | 24,300 | — | — |
| 2004-07-27 | $11.53 | $13.19 | 42,300 | — | — |
| 2004-07-26 | $11.44 | $13.09 | 11,100 | — | — |
| 2004-07-23 | $11.59 | $13.26 | 6,750 | — | — |
| 2004-07-22 | $11.59 | $13.26 | 25,950 | — | — |
| 2004-07-21 | $11.60 | $13.27 | 12,750 | — | — |
| 2004-07-20 | $11.66 | $13.34 | 7,200 | — | — |
| 2004-07-19 | $11.70 | $13.39 | 12,150 | — | — |
| 2004-07-16 | $11.71 | $13.39 | 106,500 | — | — |
| 2004-07-15 | $11.87 | $13.58 | 8,400 | — | — |
| 2004-07-14 | $11.79 | $13.49 | 5,250 | — | — |
| 2004-07-13 | $11.86 | $13.57 | 13,500 | — | — |
| 2004-07-12 | $11.83 | $13.53 | 10,050 | — | — |
| 2004-07-09 | $12.00 | $13.73 | 4,200 | — | — |
| 2004-07-08 | $11.97 | $13.69 | 4,200 | — | — |
| 2004-07-07 | $12.01 | $13.74 | 5,700 | — | — |
| 2004-07-06 | $12.01 | $13.74 | 2,850 | — | — |
| 2004-07-02 | $12.27 | $14.03 | 450 | — | — |
| 2004-07-01 | $12.29 | $14.06 | 600 | — | — |
| 2004-06-30 | $12.29 | $14.06 | 2,550 | — | — |
| 2004-06-29 | $12.46 | $14.25 | 2,400 | — | — |
| 2004-06-28 | $12.47 | $14.26 | 1,050 | — | — |
| 2004-06-25 | $12.47 | $14.15 | 450 | — | — |
| 2004-06-24 | $12.48 | $14.17 | 2,550 | — | — |
| 2004-06-23 | $12.50 | $14.19 | 2,850 | — | — |
| 2004-06-22 | $12.50 | $14.19 | 2,550 | — | — |
| 2004-06-21 | $12.51 | $14.20 | 3,300 | — | — |
| 2004-06-18 | $12.53 | $14.23 | 4,650 | — | — |
| 2004-06-17 | $12.51 | $14.20 | 7,050 | — | — |
| 2004-06-16 | $12.59 | $14.30 | 3,000 | — | — |
| 2004-06-15 | $12.57 | $14.27 | 10,650 | — | — |
| 2004-06-14 | $12.87 | $14.61 | 5,850 | — | — |
| 2004-06-10 | $12.80 | $14.53 | 4,050 | — | — |
| 2004-06-09 | $12.87 | $14.61 | 5,400 | — | — |
| 2004-06-08 | $12.89 | $14.64 | 4,350 | — | — |
| 2004-06-07 | $12.87 | $14.61 | 8,250 | — | — |
| 2004-06-04 | $12.93 | $14.67 | 1,350 | — | — |
| 2004-06-03 | $13.06 | $14.83 | 1,950 | — | — |
| 2004-06-02 | $12.93 | $14.68 | 3,750 | — | — |
| 2004-06-01 | $13.05 | $14.82 | 1,950 | — | — |
| 2004-05-28 | $13.17 | $14.95 | 14,250 | — | — |
| 2004-05-27 | $13.05 | $14.82 | 7,350 | — | — |
| 2004-05-26 | $13.01 | $14.77 | 2,550 | — | — |
| 2004-05-25 | $13.01 | $14.76 | 1,950 | — | — |
| 2004-05-24 | $13.01 | $14.76 | 10,050 | — | — |
| 2004-05-21 | $13.00 | $14.76 | 2,400 | — | — |
| 2004-05-20 | $12.95 | $14.70 | 5,100 | — | — |
| 2004-05-19 | $13.20 | $14.98 | 12,900 | — | — |
| 2004-05-18 | $13.09 | $14.86 | 4,950 | — | — |
| 2004-05-17 | $13.22 | $15.01 | 300 | — | — |
| 2004-05-14 | $13.03 | $14.79 | 1,500 | — | — |
| 2004-05-13 | $13.39 | $15.20 | 2,100 | — | — |
| 2004-05-12 | $13.32 | $15.12 | 4,800 | — | — |
| 2004-05-11 | $13.19 | $14.98 | 4,200 | — | — |
| 2004-05-10 | $13.33 | $15.14 | 6,300 | — | — |
| 2004-05-07 | $13.52 | $15.35 | 3,750 | — | — |
| 2004-05-06 | $13.34 | $15.14 | 7,800 | — | — |
| 2004-05-05 | $13.55 | $15.39 | 3,150 | — | — |
| 2004-05-04 | $13.42 | $15.23 | 3,300 | — | — |
| 2004-05-03 | $13.36 | $15.17 | 3,150 | — | — |
| 2004-04-30 | $13.30 | $15.10 | 5,400 | — | — |
| 2004-04-29 | $13.49 | $15.31 | 7,650 | — | — |
| 2004-04-28 | $13.60 | $15.44 | 5,400 | — | — |
| 2004-04-27 | $13.35 | $15.15 | 2,700 | — | — |
| 2004-04-26 | $13.45 | $15.27 | 3,900 | — | — |
| 2004-04-23 | $13.28 | $15.07 | 1,500 | — | — |
| 2004-04-22 | $13.59 | $15.42 | 1,650 | — | — |
| 2004-04-21 | $13.79 | $15.66 | 2,850 | — | — |
| 2004-04-20 | $13.60 | $15.44 | 2,850 | — | — |
| 2004-04-19 | $13.60 | $15.44 | 4,950 | — | — |
| 2004-04-16 | $13.59 | $15.43 | 2,850 | — | — |
| 2004-04-15 | $13.55 | $15.38 | 5,700 | — | — |
| 2004-04-14 | $13.37 | $15.18 | 7,800 | — | — |
| 2004-04-13 | $13.55 | $15.38 | 2,100 | — | — |
| 2004-04-12 | $13.33 | $15.14 | 7,650 | — | — |
| 2004-04-08 | $13.60 | $15.44 | 3,150 | — | — |
| 2004-04-07 | $13.64 | $15.48 | 14,100 | — | — |
| 2004-04-06 | $13.99 | $15.88 | 14,250 | — | — |
| 2004-04-05 | $13.65 | $15.49 | 1,050 | — | — |
| 2004-04-02 | $13.42 | $15.23 | 4,200 | — | — |
| 2004-04-01 | $13.47 | $15.29 | 5,550 | — | — |
| 2004-03-31 | $13.57 | $15.41 | 3,600 | — | — |
| 2004-03-30 | $13.83 | $15.70 | 3,900 | — | — |
| 2004-03-29 | $13.61 | $15.45 | 10,050 | — | — |
| 2004-03-26 | $13.53 | $15.36 | 2,100 | — | — |
| 2004-03-25 | $13.67 | $15.51 | 5,250 | — | — |
| 2004-03-24 | $13.58 | $15.42 | 3,450 | — | — |
| 2004-03-23 | $13.39 | $15.20 | 4,800 | — | — |
| 2004-03-22 | $13.67 | $15.51 | 1,350 | — | — |
| 2004-03-19 | $13.66 | $15.51 | 7,350 | — | — |
| 2004-03-18 | $13.53 | $15.36 | 7,350 | — | — |
| 2004-03-17 | $13.33 | $15.14 | 4,350 | — | — |
| 2004-03-16 | $13.26 | $15.05 | 10,350 | — | — |
| 2004-03-15 | $13.00 | $14.76 | 10,050 | — | — |
| 2004-03-12 | $13.36 | $15.17 | 12,300 | — | — |
| 2004-03-11 | $13.20 | $14.98 | 1,650 | — | — |
| 2004-03-10 | $13.44 | $15.15 | 6,150 | — | — |
| 2004-03-09 | $13.23 | $14.91 | 6,000 | — | — |
| 2004-03-08 | $13.17 | $14.85 | 2,100 | — | — |
| 2004-03-05 | $13.24 | $14.92 | 1,200 | — | — |
| 2004-03-04 | $13.26 | $14.94 | 8,850 | — | — |
| 2004-03-03 | $13.15 | $14.82 | 2,700 | — | — |
| 2004-03-02 | $13.15 | $14.82 | 10,650 | — | — |
| 2004-03-01 | $12.97 | $14.62 | 5,850 | — | — |
| 2004-02-27 | $13.16 | $14.83 | 3,000 | — | — |
| 2004-02-26 | $13.05 | $14.71 | 6,450 | — | — |
| 2004-02-25 | $13.13 | $14.80 | 14,100 | — | — |
| 2004-02-24 | $13.19 | $14.87 | 7,050 | — | — |
| 2004-02-23 | $13.00 | $14.65 | 38,400 | — | — |
| 2004-02-20 | $13.09 | $14.76 | 1,350 | — | — |
| 2004-02-19 | $13.03 | $14.69 | 19,500 | — | — |
| 2004-02-18 | $12.69 | $14.30 | 1,500 | — | — |
| 2004-02-17 | $12.75 | $14.37 | 5,700 | — | — |
| 2004-02-13 | $12.63 | $14.24 | 9,300 | — | — |
| 2004-02-12 | $12.89 | $14.52 | 4,950 | — | — |
| 2004-02-11 | $13.17 | $14.84 | 1,350 | — | — |
| 2004-02-10 | $12.87 | $14.50 | 3,000 | — | — |
| 2004-02-09 | $12.79 | $14.42 | 5,700 | — | — |
| 2004-02-06 | $12.83 | $14.46 | 2,100 | — | — |
| 2004-02-05 | $12.99 | $14.64 | 11,250 | — | — |
| 2004-02-04 | $13.23 | $14.91 | 8,250 | — | — |
| 2004-02-03 | $13.00 | $14.65 | 8,550 | — | — |
| 2004-02-02 | $12.92 | $14.56 | 2,550 | — | — |
| 2004-01-30 | $12.80 | $14.43 | 3,900 | — | — |
| 2004-01-29 | $12.57 | $14.17 | 4,050 | — | — |
| 2004-01-28 | $12.90 | $14.54 | 5,550 | — | — |
| 2004-01-27 | $12.67 | $14.28 | 4,650 | — | — |
| 2004-01-26 | $13.04 | $14.70 | 2,850 | — | — |
| 2004-01-23 | $12.53 | $14.12 | 1,800 | — | — |
| 2004-01-22 | $12.87 | $14.51 | 6,150 | — | — |
| 2004-01-21 | $12.89 | $14.52 | 6,150 | — | — |
| 2004-01-20 | $12.80 | $14.43 | 9,150 | — | — |
| 2004-01-16 | $12.76 | $14.38 | 12,300 | — | — |
| 2004-01-15 | $12.61 | $14.22 | 5,700 | — | — |
| 2004-01-14 | $12.50 | $14.09 | 7,950 | — | — |
| 2004-01-13 | $12.51 | $14.09 | 5,700 | — | — |
| 2004-01-12 | $12.50 | $14.09 | 4,050 | — | — |
| 2004-01-09 | $12.67 | $14.28 | 4,500 | — | — |
| 2004-01-08 | $12.67 | $14.28 | 3,900 | — | — |
| 2004-01-07 | $12.67 | $14.28 | 6,150 | — | — |
| 2004-01-06 | $12.67 | $14.28 | 14,700 | — | — |
| 2004-01-05 | $12.13 | $13.67 | 6,000 | — | — |
| 2004-01-02 | $12.02 | $13.55 | 11,550 | — | — |