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
- 2002-03-21 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 | $13.78 | $13.78 | 131,800 | — | — |
| 2004-12-30 | $13.98 | $13.98 | 30,800 | — | — |
| 2004-12-29 | $13.97 | $13.97 | 11,000 | — | — |
| 2004-12-28 | $13.99 | $13.99 | 97,100 | — | — |
| 2004-12-27 | $13.90 | $13.90 | 11,900 | — | — |
| 2004-12-23 | $13.99 | $13.99 | 110,000 | — | — |
| 2004-12-22 | $13.97 | $13.97 | 42,900 | — | — |
| 2004-12-21 | $13.94 | $13.94 | 46,800 | — | — |
| 2004-12-20 | $13.79 | $13.79 | 19,300 | — | — |
| 2004-12-17 | $13.75 | $13.75 | 15,500 | — | — |
| 2004-12-16 | $13.87 | $13.87 | 15,900 | — | — |
| 2004-12-15 | $13.99 | $13.99 | 77,400 | — | — |
| 2004-12-14 | $13.85 | $13.85 | 43,600 | — | — |
| 2004-12-13 | $13.77 | $13.77 | 24,900 | — | — |
| 2004-12-10 | $13.70 | $13.70 | 21,400 | — | — |
| 2004-12-09 | $13.61 | $13.61 | 23,300 | — | — |
| 2004-12-08 | $13.54 | $13.54 | 39,700 | — | — |
| 2004-12-07 | $13.37 | $13.37 | 93,200 | — | — |
| 2004-12-06 | $13.90 | $13.90 | 89,600 | — | — |
| 2004-12-03 | $13.93 | $13.93 | 27,400 | — | — |
| 2004-12-02 | $13.97 | $13.97 | 66,900 | — | — |
| 2004-12-01 | $13.98 | $13.98 | 104,300 | — | — |
| 2004-11-30 | $13.88 | $13.88 | 75,900 | — | — |
| 2004-11-29 | $13.88 | $13.88 | 93,500 | — | — |
| 2004-11-26 | $13.85 | $13.85 | 6,000 | — | — |
| 2004-11-24 | $13.93 | $13.93 | 15,900 | — | — |
| 2004-11-23 | $13.75 | $13.75 | 32,400 | — | — |
| 2004-11-22 | $13.93 | $13.93 | 26,700 | — | — |
| 2004-11-19 | $13.51 | $13.51 | 21,900 | — | — |
| 2004-11-18 | $13.74 | $13.74 | 23,500 | — | — |
| 2004-11-17 | $13.65 | $13.65 | 23,700 | — | — |
| 2004-11-16 | $13.47 | $13.47 | 45,000 | — | — |
| 2004-11-15 | $13.99 | $13.99 | 11,600 | — | — |
| 2004-11-12 | $13.96 | $13.96 | 32,200 | — | — |
| 2004-11-11 | $13.96 | $13.96 | 22,600 | — | — |
| 2004-11-10 | $13.96 | $13.96 | 21,800 | — | — |
| 2004-11-09 | $13.96 | $13.96 | 17,300 | — | — |
| 2004-11-08 | $13.87 | $13.87 | 24,800 | — | — |
| 2004-11-05 | $13.91 | $13.91 | 38,400 | — | — |
| 2004-11-04 | $13.93 | $13.93 | 45,100 | — | — |
| 2004-11-03 | $13.97 | $13.97 | 16,000 | — | — |
| 2004-11-02 | $13.96 | $13.96 | 23,700 | — | — |
| 2004-11-01 | $13.96 | $13.96 | 11,600 | — | — |
| 2004-10-29 | $13.53 | $13.53 | 18,100 | — | — |
| 2004-10-28 | $13.77 | $13.77 | 43,200 | — | — |
| 2004-10-27 | $13.75 | $13.75 | 29,200 | — | — |
| 2004-10-26 | $13.14 | $13.14 | 51,200 | — | — |
| 2004-10-25 | $13.21 | $13.21 | 24,000 | — | — |
| 2004-10-22 | $13.25 | $13.25 | 22,300 | — | — |
| 2004-10-21 | $13.56 | $13.56 | 44,900 | — | — |
| 2004-10-20 | $13.28 | $13.28 | 20,600 | — | — |
| 2004-10-19 | $12.96 | $12.96 | 19,800 | — | — |
| 2004-10-18 | $12.87 | $12.87 | 26,100 | — | — |
| 2004-10-15 | $12.93 | $12.93 | 16,600 | — | — |
| 2004-10-14 | $12.87 | $12.87 | 123,000 | — | — |
| 2004-10-13 | $13.01 | $13.01 | 25,000 | — | — |
| 2004-10-12 | $13.47 | $13.47 | 52,900 | — | — |
| 2004-10-11 | $13.82 | $13.82 | 19,600 | — | — |
| 2004-10-08 | $13.75 | $13.75 | 19,200 | — | — |
| 2004-10-07 | $13.84 | $13.84 | 20,500 | — | — |
| 2004-10-06 | $13.98 | $13.98 | 10,600 | — | — |
| 2004-10-05 | $13.98 | $13.98 | 37,800 | — | — |
| 2004-10-04 | $14.10 | $14.10 | 62,900 | — | — |
| 2004-10-01 | $14.10 | $14.10 | 21,500 | — | — |
| 2004-09-30 | $13.50 | $13.50 | 27,800 | — | — |
| 2004-09-29 | $13.26 | $13.26 | 27,300 | — | — |
| 2004-09-28 | $12.90 | $12.90 | 219,200 | — | — |
| 2004-09-27 | $12.80 | $12.80 | 489,100 | — | — |
| 2004-09-24 | $13.19 | $13.19 | 20,600 | — | — |
| 2004-09-23 | $13.25 | $13.25 | 30,200 | — | — |
| 2004-09-22 | $13.63 | $13.63 | 26,100 | — | — |
| 2004-09-21 | $14.15 | $14.15 | 10,400 | — | — |
| 2004-09-20 | $14.05 | $14.05 | 14,500 | — | — |
| 2004-09-17 | $14.35 | $14.35 | 41,200 | — | — |
| 2004-09-16 | $14.10 | $14.10 | 10,100 | — | — |
| 2004-09-15 | $13.71 | $13.71 | 26,900 | — | — |
| 2004-09-14 | $13.99 | $13.99 | 25,200 | — | — |
| 2004-09-13 | $14.25 | $14.25 | 74,500 | — | — |
| 2004-09-10 | $14.03 | $14.03 | 14,000 | — | — |
| 2004-09-09 | $13.92 | $13.92 | 38,300 | — | — |
| 2004-09-08 | $13.93 | $13.93 | 24,000 | — | — |
| 2004-09-07 | $14.04 | $14.04 | 63,600 | — | — |
| 2004-09-03 | $13.94 | $13.94 | 15,300 | — | — |
| 2004-09-02 | $13.80 | $13.80 | 41,800 | — | — |
| 2004-09-01 | $13.42 | $13.42 | 43,900 | — | — |
| 2004-08-31 | $13.78 | $13.78 | 25,700 | — | — |
| 2004-08-30 | $13.70 | $13.70 | 21,800 | — | — |
| 2004-08-27 | $13.82 | $13.82 | 28,400 | — | — |
| 2004-08-26 | $13.45 | $13.45 | 43,500 | — | — |
| 2004-08-25 | $13.83 | $13.83 | 8,900 | — | — |
| 2004-08-24 | $13.78 | $13.78 | 15,100 | — | — |
| 2004-08-23 | $14.05 | $14.05 | 52,100 | — | — |
| 2004-08-20 | $13.28 | $13.28 | 15,700 | — | — |
| 2004-08-19 | $13.15 | $13.15 | 21,100 | — | — |
| 2004-08-18 | $12.98 | $12.98 | 98,700 | — | — |
| 2004-08-17 | $13.43 | $13.43 | 55,000 | — | — |
| 2004-08-16 | $13.20 | $13.20 | 18,100 | — | — |
| 2004-08-13 | $13.16 | $13.16 | 32,200 | — | — |
| 2004-08-12 | $13.12 | $13.12 | 28,300 | — | — |
| 2004-08-11 | $13.10 | $13.10 | 48,800 | — | — |
| 2004-08-10 | $13.08 | $13.08 | 29,300 | — | — |
| 2004-08-09 | $13.00 | $13.00 | 35,900 | — | — |
| 2004-08-06 | $13.14 | $13.14 | 80,900 | — | — |
| 2004-08-05 | $13.65 | $13.65 | 64,500 | — | — |
| 2004-08-04 | $13.92 | $13.92 | 137,900 | — | — |
| 2004-08-03 | $13.34 | $13.34 | 75,700 | — | — |
| 2004-08-02 | $13.78 | $13.78 | 29,800 | — | — |
| 2004-07-30 | $13.63 | $13.63 | 35,800 | — | — |
| 2004-07-29 | $13.75 | $13.75 | 121,700 | — | — |
| 2004-07-28 | $14.21 | $14.21 | 77,600 | — | — |
| 2004-07-27 | $14.12 | $14.12 | 105,700 | — | — |
| 2004-07-26 | $12.79 | $12.79 | 36,000 | — | — |
| 2004-07-23 | $12.90 | $12.90 | 37,200 | — | — |
| 2004-07-22 | $13.06 | $13.06 | 32,900 | — | — |
| 2004-07-21 | $12.85 | $12.85 | 182,800 | — | — |
| 2004-07-20 | $12.59 | $12.59 | 58,400 | — | — |
| 2004-07-19 | $12.82 | $12.82 | 40,300 | — | — |
| 2004-07-16 | $12.63 | $12.63 | 38,600 | — | — |
| 2004-07-15 | $13.10 | $13.10 | 30,100 | — | — |
| 2004-07-14 | $13.22 | $13.22 | 18,700 | — | — |
| 2004-07-13 | $13.49 | $13.49 | 33,300 | — | — |
| 2004-07-12 | $13.45 | $13.45 | 22,600 | — | — |
| 2004-07-09 | $13.40 | $13.40 | 50,900 | — | — |
| 2004-07-08 | $14.05 | $14.05 | 71,700 | — | — |
| 2004-07-07 | $14.97 | $14.97 | 46,000 | — | — |
| 2004-07-06 | $14.38 | $14.38 | 25,500 | — | — |
| 2004-07-02 | $14.23 | $14.23 | 50,100 | — | — |
| 2004-07-01 | $14.82 | $14.82 | 43,500 | — | — |
| 2004-06-30 | $15.00 | $15.00 | 75,000 | — | — |
| 2004-06-29 | $14.69 | $14.69 | 47,600 | — | — |
| 2004-06-28 | $14.85 | $14.85 | 140,600 | — | — |
| 2004-06-25 | $14.85 | $14.85 | 65,500 | — | — |
| 2004-06-24 | $14.88 | $14.88 | 25,600 | — | — |
| 2004-06-23 | $15.01 | $15.01 | 41,600 | — | — |
| 2004-06-22 | $14.80 | $14.80 | 29,000 | — | — |
| 2004-06-21 | $14.99 | $14.99 | 47,800 | — | — |
| 2004-06-18 | $14.59 | $14.59 | 63,600 | — | — |
| 2004-06-17 | $14.90 | $14.90 | 108,200 | — | — |
| 2004-06-16 | $15.05 | $15.05 | 66,400 | — | — |
| 2004-06-15 | $15.35 | $15.35 | 133,300 | — | — |
| 2004-06-14 | $14.60 | $14.60 | 134,800 | — | — |
| 2004-06-10 | $14.22 | $14.22 | 51,400 | — | — |
| 2004-06-09 | $14.22 | $14.22 | 61,800 | — | — |
| 2004-06-08 | $14.24 | $14.24 | 23,100 | — | — |
| 2004-06-07 | $14.45 | $14.45 | 63,500 | — | — |
| 2004-06-04 | $14.15 | $14.15 | 21,100 | — | — |
| 2004-06-03 | $14.13 | $14.13 | 17,000 | — | — |
| 2004-06-02 | $14.14 | $14.14 | 19,900 | — | — |
| 2004-06-01 | $14.50 | $14.50 | 16,000 | — | — |
| 2004-05-28 | $14.30 | $14.30 | 14,500 | — | — |
| 2004-05-27 | $14.24 | $14.24 | 26,000 | — | — |
| 2004-05-26 | $14.20 | $14.20 | 30,300 | — | — |
| 2004-05-25 | $14.46 | $14.46 | 24,900 | — | — |
| 2004-05-24 | $13.77 | $13.77 | 23,000 | — | — |
| 2004-05-21 | $13.58 | $13.58 | 31,700 | — | — |
| 2004-05-20 | $14.17 | $14.17 | 85,000 | — | — |
| 2004-05-19 | $13.30 | $13.30 | 43,300 | — | — |
| 2004-05-18 | $13.92 | $13.92 | 10,100 | — | — |
| 2004-05-17 | $13.31 | $13.31 | 17,000 | — | — |
| 2004-05-14 | $13.78 | $13.78 | 41,200 | — | — |
| 2004-05-13 | $13.35 | $13.35 | 70,300 | — | — |
| 2004-05-12 | $13.70 | $13.70 | 77,800 | — | — |
| 2004-05-11 | $14.39 | $14.39 | 64,300 | — | — |
| 2004-05-10 | $14.28 | $14.28 | 46,000 | — | — |
| 2004-05-07 | $14.96 | $14.96 | 35,200 | — | — |
| 2004-05-06 | $15.85 | $15.85 | 40,100 | — | — |
| 2004-05-05 | $16.11 | $16.11 | 33,500 | — | — |
| 2004-05-04 | $16.55 | $16.55 | 45,200 | — | — |
| 2004-05-03 | $15.97 | $15.97 | 65,200 | — | — |
| 2004-04-30 | $16.19 | $16.19 | 35,500 | — | — |
| 2004-04-29 | $16.13 | $16.13 | 20,700 | — | — |
| 2004-04-28 | $16.39 | $16.39 | 25,900 | — | — |
| 2004-04-27 | $16.79 | $16.79 | 21,200 | — | — |
| 2004-04-26 | $16.69 | $16.69 | 32,100 | — | — |
| 2004-04-23 | $17.04 | $17.04 | 22,500 | — | — |
| 2004-04-22 | $17.12 | $17.12 | 60,000 | — | — |
| 2004-04-21 | $16.95 | $16.95 | 47,500 | — | — |
| 2004-04-20 | $16.48 | $16.48 | 41,300 | — | — |
| 2004-04-19 | $17.00 | $17.00 | 32,100 | — | — |
| 2004-04-16 | $16.49 | $16.49 | 96,500 | — | — |
| 2004-04-15 | $16.95 | $16.95 | 44,200 | — | — |
| 2004-04-14 | $16.40 | $16.40 | 64,500 | — | — |
| 2004-04-13 | $16.25 | $16.25 | 28,800 | — | — |
| 2004-04-12 | $17.26 | $17.26 | 20,200 | — | — |
| 2004-04-08 | $16.41 | $16.41 | 47,400 | — | — |
| 2004-04-07 | $16.86 | $16.86 | 47,200 | — | — |
| 2004-04-06 | $17.36 | $17.36 | 27,400 | — | — |
| 2004-04-05 | $17.23 | $17.23 | 26,700 | — | — |
| 2004-04-02 | $17.30 | $17.30 | 34,500 | — | — |
| 2004-04-01 | $17.20 | $17.20 | 50,700 | — | — |
| 2004-03-31 | $17.31 | $17.31 | 45,200 | — | — |
| 2004-03-30 | $16.57 | $16.57 | 30,000 | — | — |
| 2004-03-29 | $16.55 | $16.55 | 21,000 | — | — |
| 2004-03-26 | $16.64 | $16.64 | 41,200 | — | — |
| 2004-03-25 | $16.45 | $16.45 | 70,500 | — | — |
| 2004-03-24 | $16.26 | $16.26 | 38,800 | — | — |
| 2004-03-23 | $16.01 | $16.01 | 88,700 | — | — |
| 2004-03-22 | $15.71 | $15.71 | 65,000 | — | — |
| 2004-03-19 | $16.36 | $16.36 | 63,600 | — | — |
| 2004-03-18 | $17.05 | $17.05 | 18,300 | — | — |
| 2004-03-17 | $17.10 | $17.10 | 28,500 | — | — |
| 2004-03-16 | $16.60 | $16.60 | 65,300 | — | — |
| 2004-03-15 | $16.30 | $16.30 | 39,700 | — | — |
| 2004-03-12 | $16.80 | $16.80 | 31,400 | — | — |
| 2004-03-11 | $16.47 | $16.47 | 24,400 | — | — |
| 2004-03-10 | $16.95 | $16.95 | 55,400 | — | — |
| 2004-03-09 | $17.25 | $17.25 | 83,300 | — | — |
| 2004-03-08 | $16.70 | $16.70 | 95,100 | — | — |
| 2004-03-05 | $17.50 | $17.50 | 68,600 | — | — |
| 2004-03-04 | $17.84 | $17.84 | 96,800 | — | — |
| 2004-03-03 | $17.05 | $17.05 | 34,100 | — | — |
| 2004-03-02 | $17.64 | $17.64 | 31,000 | — | — |
| 2004-03-01 | $17.99 | $17.99 | 51,700 | — | — |
| 2004-02-27 | $17.85 | $17.85 | 51,600 | — | — |
| 2004-02-26 | $18.58 | $18.58 | 39,200 | — | — |
| 2004-02-25 | $18.15 | $18.15 | 24,300 | — | — |
| 2004-02-24 | $18.16 | $18.16 | 28,600 | — | — |
| 2004-02-23 | $17.50 | $17.50 | 19,500 | — | — |
| 2004-02-20 | $18.16 | $18.16 | 11,300 | — | — |
| 2004-02-19 | $18.18 | $18.18 | 28,700 | — | — |
| 2004-02-18 | $17.81 | $17.81 | 50,200 | — | — |
| 2004-02-17 | $18.58 | $18.58 | 42,900 | — | — |
| 2004-02-13 | $17.90 | $17.90 | 19,200 | — | — |
| 2004-02-12 | $18.25 | $18.25 | 12,800 | — | — |
| 2004-02-11 | $18.46 | $18.46 | 20,100 | — | — |
| 2004-02-10 | $18.40 | $18.40 | 14,100 | — | — |
| 2004-02-09 | $18.39 | $18.39 | 34,300 | — | — |
| 2004-02-06 | $17.85 | $17.85 | 26,800 | — | — |
| 2004-02-05 | $16.87 | $16.87 | 26,500 | — | — |
| 2004-02-04 | $16.51 | $16.51 | 33,200 | — | — |
| 2004-02-03 | $17.00 | $17.00 | 38,900 | — | — |
| 2004-02-02 | $17.25 | $17.25 | 17,300 | — | — |
| 2004-01-30 | $17.45 | $17.45 | 24,000 | — | — |
| 2004-01-29 | $17.41 | $17.41 | 43,800 | — | — |
| 2004-01-28 | $17.70 | $17.70 | 25,700 | — | — |
| 2004-01-27 | $18.95 | $18.95 | 15,300 | — | — |
| 2004-01-26 | $18.99 | $18.99 | 15,900 | — | — |
| 2004-01-23 | $18.80 | $18.80 | 29,400 | — | — |
| 2004-01-22 | $19.35 | $19.35 | 46,000 | — | — |
| 2004-01-21 | $19.20 | $19.20 | 36,500 | — | — |
| 2004-01-20 | $18.80 | $18.80 | 44,600 | — | — |
| 2004-01-16 | $19.25 | $19.25 | 60,900 | — | — |
| 2004-01-15 | $18.55 | $18.55 | 18,700 | — | — |
| 2004-01-14 | $19.05 | $19.05 | 14,000 | — | — |
| 2004-01-13 | $19.00 | $19.00 | 26,400 | — | — |
| 2004-01-12 | $19.15 | $19.15 | 37,900 | — | — |
| 2004-01-09 | $18.30 | $18.30 | 46,100 | — | — |
| 2004-01-08 | $19.10 | $19.10 | 100,100 | — | — |
| 2004-01-07 | $17.80 | $17.80 | 36,100 | — | — |
| 2004-01-06 | $18.15 | $18.15 | 23,500 | — | — |
| 2004-01-05 | $18.44 | $18.44 | 44,200 | — | — |
| 2004-01-02 | $18.20 | $18.20 | 52,300 | — | — |