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
- 1999-06-30 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 | $18.66 | $18.66 | 76,500 | — | — |
| 2004-12-30 | $18.30 | $18.30 | 67,100 | — | — |
| 2004-12-29 | $18.53 | $18.53 | 115,900 | — | — |
| 2004-12-28 | $17.21 | $17.21 | 42,400 | — | — |
| 2004-12-27 | $17.28 | $17.28 | 30,800 | — | — |
| 2004-12-23 | $17.29 | $17.29 | 45,000 | — | — |
| 2004-12-22 | $16.90 | $16.90 | 39,500 | — | — |
| 2004-12-21 | $16.67 | $16.67 | 73,300 | — | — |
| 2004-12-20 | $17.02 | $17.02 | 65,900 | — | — |
| 2004-12-17 | $17.16 | $17.16 | 88,800 | — | — |
| 2004-12-16 | $17.93 | $17.93 | 76,400 | — | — |
| 2004-12-15 | $17.80 | $17.80 | 84,300 | — | — |
| 2004-12-14 | $17.99 | $17.99 | 99,500 | — | — |
| 2004-12-13 | $17.29 | $17.29 | 55,100 | — | — |
| 2004-12-10 | $16.98 | $16.98 | 52,100 | — | — |
| 2004-12-09 | $17.05 | $17.05 | 111,200 | — | — |
| 2004-12-08 | $16.73 | $16.73 | 196,300 | — | — |
| 2004-12-07 | $17.56 | $17.56 | 136,500 | — | — |
| 2004-12-06 | $17.65 | $17.65 | 166,600 | — | — |
| 2004-12-03 | $18.66 | $18.66 | 126,900 | — | — |
| 2004-12-02 | $19.25 | $19.25 | 111,700 | — | — |
| 2004-12-01 | $18.90 | $18.90 | 136,900 | — | — |
| 2004-11-30 | $18.20 | $18.20 | 122,800 | — | — |
| 2004-11-29 | $18.18 | $18.18 | 204,100 | — | — |
| 2004-11-26 | $18.81 | $18.81 | 193,800 | — | — |
| 2004-11-24 | $18.99 | $18.99 | 504,800 | — | — |
| 2004-11-23 | $16.58 | $16.58 | 58,800 | — | — |
| 2004-11-22 | $17.10 | $17.10 | 71,600 | — | — |
| 2004-11-19 | $16.66 | $16.66 | 80,000 | — | — |
| 2004-11-18 | $16.15 | $16.15 | 121,100 | — | — |
| 2004-11-17 | $16.52 | $16.52 | 97,500 | — | — |
| 2004-11-16 | $17.51 | $17.51 | 145,200 | — | — |
| 2004-11-15 | $17.57 | $17.57 | 183,500 | — | — |
| 2004-11-12 | $16.15 | $16.15 | 48,000 | — | — |
| 2004-11-11 | $15.95 | $15.95 | 132,800 | — | — |
| 2004-11-10 | $16.44 | $16.44 | 53,100 | — | — |
| 2004-11-09 | $16.45 | $16.45 | 120,800 | — | — |
| 2004-11-08 | $17.15 | $17.15 | 508,200 | — | — |
| 2004-11-05 | $15.85 | $15.85 | 76,700 | — | — |
| 2004-11-04 | $15.37 | $15.37 | 210,300 | — | — |
| 2004-11-03 | $14.65 | $14.65 | 43,500 | — | — |
| 2004-11-02 | $14.75 | $14.75 | 39,300 | — | — |
| 2004-11-01 | $14.70 | $14.70 | 35,800 | — | — |
| 2004-10-29 | $15.04 | $15.04 | 38,500 | — | — |
| 2004-10-28 | $14.79 | $14.79 | 30,400 | — | — |
| 2004-10-27 | $14.89 | $14.89 | 68,800 | — | — |
| 2004-10-26 | $14.00 | $14.00 | 27,200 | — | — |
| 2004-10-25 | $14.10 | $14.10 | 35,100 | — | — |
| 2004-10-22 | $13.90 | $13.90 | 54,900 | — | — |
| 2004-10-21 | $14.15 | $14.15 | 20,900 | — | — |
| 2004-10-20 | $14.25 | $14.25 | 46,900 | — | — |
| 2004-10-19 | $14.54 | $14.54 | 22,200 | — | — |
| 2004-10-18 | $14.76 | $14.76 | 19,600 | — | — |
| 2004-10-15 | $14.61 | $14.61 | 24,600 | — | — |
| 2004-10-14 | $14.67 | $14.67 | 29,800 | — | — |
| 2004-10-13 | $14.71 | $14.71 | 49,200 | — | — |
| 2004-10-12 | $14.54 | $14.54 | 30,600 | — | — |
| 2004-10-11 | $14.63 | $14.63 | 79,000 | — | — |
| 2004-10-08 | $13.79 | $13.79 | 36,400 | — | — |
| 2004-10-07 | $13.76 | $13.76 | 72,900 | — | — |
| 2004-10-06 | $14.09 | $14.09 | 81,600 | — | — |
| 2004-10-05 | $13.90 | $13.90 | 152,200 | — | — |
| 2004-10-04 | $15.14 | $15.14 | 37,300 | — | — |
| 2004-10-01 | $15.46 | $15.46 | 85,900 | — | — |
| 2004-09-30 | $14.06 | $14.06 | 33,800 | — | — |
| 2004-09-29 | $13.80 | $13.80 | 35,100 | — | — |
| 2004-09-28 | $13.64 | $13.64 | 129,600 | — | — |
| 2004-09-27 | $13.84 | $13.84 | 211,400 | — | — |
| 2004-09-24 | $16.24 | $16.24 | 103,200 | — | — |
| 2004-09-23 | $15.98 | $15.98 | 186,800 | — | — |
| 2004-09-22 | $14.82 | $14.82 | 19,200 | — | — |
| 2004-09-21 | $14.95 | $14.95 | 17,800 | — | — |
| 2004-09-20 | $14.85 | $14.85 | 58,100 | — | — |
| 2004-09-17 | $14.84 | $14.84 | 36,200 | — | — |
| 2004-09-16 | $14.85 | $14.85 | 56,400 | — | — |
| 2004-09-15 | $14.93 | $14.93 | 88,600 | — | — |
| 2004-09-14 | $14.74 | $14.74 | 69,100 | — | — |
| 2004-09-13 | $14.82 | $14.82 | 194,300 | — | — |
| 2004-09-10 | $13.90 | $13.90 | 26,800 | — | — |
| 2004-09-09 | $13.51 | $13.51 | 14,500 | — | — |
| 2004-09-08 | $13.60 | $13.60 | 37,100 | — | — |
| 2004-09-07 | $13.70 | $13.70 | 53,600 | — | — |
| 2004-09-03 | $13.28 | $13.28 | 20,300 | — | — |
| 2004-09-02 | $13.10 | $13.10 | 21,100 | — | — |
| 2004-09-01 | $13.25 | $13.25 | 37,000 | — | — |
| 2004-08-31 | $13.19 | $13.19 | 45,100 | — | — |
| 2004-08-30 | $13.17 | $13.17 | 46,400 | — | — |
| 2004-08-27 | $12.75 | $12.75 | 27,900 | — | — |
| 2004-08-26 | $12.55 | $12.55 | 22,400 | — | — |
| 2004-08-25 | $12.42 | $12.42 | 20,600 | — | — |
| 2004-08-24 | $12.10 | $12.10 | 17,100 | — | — |
| 2004-08-23 | $12.05 | $12.05 | 28,400 | — | — |
| 2004-08-20 | $11.84 | $11.84 | 19,300 | — | — |
| 2004-08-19 | $11.63 | $11.63 | 24,700 | — | — |
| 2004-08-18 | $11.60 | $11.60 | 50,600 | — | — |
| 2004-08-17 | $11.77 | $11.77 | 92,400 | — | — |
| 2004-08-16 | $11.93 | $11.93 | 141,800 | — | — |
| 2004-08-13 | $10.90 | $10.90 | 10,400 | — | — |
| 2004-08-12 | $11.23 | $11.23 | 16,300 | — | — |
| 2004-08-11 | $11.10 | $11.10 | 16,700 | — | — |
| 2004-08-10 | $11.11 | $11.11 | 45,300 | — | — |
| 2004-08-09 | $10.78 | $10.78 | 58,700 | — | — |
| 2004-08-06 | $11.42 | $11.42 | 48,800 | — | — |
| 2004-08-05 | $12.21 | $12.21 | 47,400 | — | — |
| 2004-08-04 | $11.82 | $11.82 | 38,200 | — | — |
| 2004-08-03 | $12.85 | $12.85 | 41,400 | — | — |
| 2004-08-02 | $13.29 | $13.29 | 47,300 | — | — |
| 2004-07-30 | $12.99 | $12.99 | 32,000 | — | — |
| 2004-07-29 | $12.45 | $12.45 | 27,300 | — | — |
| 2004-07-28 | $11.56 | $11.56 | 38,000 | — | — |
| 2004-07-27 | $11.55 | $11.55 | 40,500 | — | — |
| 2004-07-26 | $11.23 | $11.23 | 52,100 | — | — |
| 2004-07-23 | $11.70 | $11.70 | 95,800 | — | — |
| 2004-07-22 | $12.58 | $12.58 | 74,700 | — | — |
| 2004-07-21 | $11.83 | $11.83 | 45,500 | — | — |
| 2004-07-20 | $11.35 | $11.35 | 80,400 | — | — |
| 2004-07-19 | $11.12 | $11.12 | 86,100 | — | — |
| 2004-07-16 | $10.80 | $10.80 | 159,100 | — | — |
| 2004-07-15 | $11.75 | $11.75 | 206,200 | — | — |
| 2004-07-14 | $12.45 | $12.45 | 85,100 | — | — |
| 2004-07-13 | $12.94 | $12.94 | 29,500 | — | — |
| 2004-07-12 | $12.93 | $12.93 | 66,300 | — | — |
| 2004-07-09 | $12.88 | $12.88 | 57,700 | — | — |
| 2004-07-08 | $13.12 | $13.12 | 98,300 | — | — |
| 2004-07-07 | $13.67 | $13.67 | 140,800 | — | — |
| 2004-07-06 | $13.11 | $13.11 | 87,700 | — | — |
| 2004-07-02 | $13.08 | $13.08 | 142,100 | — | — |
| 2004-07-01 | $13.49 | $13.49 | 310,000 | — | — |
| 2004-06-30 | $15.07 | $15.07 | 200,600 | — | — |
| 2004-06-29 | $15.82 | $15.82 | 148,000 | — | — |
| 2004-06-28 | $15.11 | $15.11 | 105,000 | — | — |
| 2004-06-25 | $14.69 | $14.69 | 83,200 | — | — |
| 2004-06-24 | $14.77 | $14.77 | 52,200 | — | — |
| 2004-06-23 | $14.91 | $14.91 | 81,500 | — | — |
| 2004-06-22 | $15.20 | $15.20 | 276,700 | — | — |
| 2004-06-21 | $14.64 | $14.64 | 95,700 | — | — |
| 2004-06-18 | $14.41 | $14.41 | 99,800 | — | — |
| 2004-06-17 | $14.23 | $14.23 | 27,700 | — | — |
| 2004-06-16 | $14.49 | $14.49 | 105,800 | — | — |
| 2004-06-15 | $14.01 | $14.01 | 106,100 | — | — |
| 2004-06-14 | $14.25 | $14.25 | 93,000 | — | — |
| 2004-06-10 | $14.29 | $14.29 | 207,000 | — | — |
| 2004-06-09 | $14.29 | $14.29 | 120,900 | — | — |
| 2004-06-08 | $14.84 | $14.84 | 138,600 | — | — |
| 2004-06-07 | $14.48 | $14.48 | 428,900 | — | — |
| 2004-06-04 | $14.15 | $14.15 | 107,500 | — | — |
| 2004-06-03 | $14.01 | $14.01 | 151,100 | — | — |
| 2004-06-02 | $14.10 | $14.10 | 479,100 | — | — |
| 2004-06-01 | $13.77 | $13.77 | 661,900 | — | — |
| 2004-05-28 | $11.61 | $11.61 | 135,300 | — | — |
| 2004-05-27 | $10.80 | $10.80 | 307,600 | — | — |
| 2004-05-26 | $11.91 | $11.91 | 142,400 | — | — |
| 2004-05-25 | $12.44 | $12.44 | 117,500 | — | — |
| 2004-05-24 | $12.88 | $12.88 | 220,800 | — | — |
| 2004-05-21 | $12.21 | $12.21 | 67,100 | — | — |
| 2004-05-20 | $11.89 | $11.89 | 77,600 | — | — |
| 2004-05-19 | $11.99 | $11.99 | 282,400 | — | — |
| 2004-05-18 | $12.67 | $12.67 | 869,600 | — | — |
| 2004-05-17 | $11.45 | $11.45 | 489,700 | — | — |
| 2004-05-14 | $10.48 | $10.48 | 118,200 | — | — |
| 2004-05-13 | $9.79 | $9.79 | 51,200 | — | — |
| 2004-05-12 | $9.70 | $9.70 | 27,700 | — | — |
| 2004-05-11 | $9.97 | $9.97 | 26,700 | — | — |
| 2004-05-10 | $9.68 | $9.68 | 80,000 | — | — |
| 2004-05-07 | $9.97 | $9.97 | 32,300 | — | — |
| 2004-05-06 | $10.08 | $10.08 | 89,400 | — | — |
| 2004-05-05 | $9.81 | $9.81 | 52,800 | — | — |
| 2004-05-04 | $10.07 | $10.07 | 106,900 | — | — |
| 2004-05-03 | $10.00 | $10.00 | 379,900 | — | — |
| 2004-04-30 | $8.85 | $8.85 | 51,300 | — | — |
| 2004-04-29 | $8.95 | $8.95 | 158,200 | — | — |
| 2004-04-28 | $8.81 | $8.81 | 134,500 | — | — |
| 2004-04-27 | $8.69 | $8.69 | 51,900 | — | — |
| 2004-04-26 | $8.93 | $8.93 | 76,000 | — | — |
| 2004-04-23 | $8.96 | $8.96 | 75,400 | — | — |
| 2004-04-22 | $8.76 | $8.76 | 121,000 | — | — |
| 2004-04-21 | $9.12 | $9.12 | 508,200 | — | — |
| 2004-04-20 | $8.26 | $8.26 | 47,700 | — | — |
| 2004-04-19 | $8.30 | $8.30 | 106,300 | — | — |
| 2004-04-16 | $8.22 | $8.22 | 102,500 | — | — |
| 2004-04-15 | $8.64 | $8.64 | 150,900 | — | — |
| 2004-04-14 | $8.30 | $8.30 | 542,200 | — | — |
| 2004-04-13 | $9.40 | $9.40 | 1,808,500 | — | — |
| 2004-04-12 | $8.20 | $8.20 | 367,700 | — | — |
| 2004-04-08 | $7.21 | $7.21 | 81,900 | — | — |
| 2004-04-07 | $6.55 | $6.55 | 15,100 | — | — |
| 2004-04-06 | $6.96 | $6.96 | 24,600 | — | — |
| 2004-04-05 | $7.05 | $7.05 | 65,000 | — | — |
| 2004-04-02 | $6.78 | $6.78 | 7,400 | — | — |
| 2004-04-01 | $6.54 | $6.54 | 4,700 | — | — |
| 2004-03-31 | $6.64 | $6.64 | 18,600 | — | — |
| 2004-03-30 | $6.86 | $6.86 | 65,200 | — | — |
| 2004-03-29 | $6.54 | $6.54 | 500 | — | — |
| 2004-03-26 | $6.41 | $6.41 | 10,200 | — | — |
| 2004-03-25 | $6.33 | $6.33 | 5,100 | — | — |
| 2004-03-24 | $6.35 | $6.35 | 3,800 | — | — |
| 2004-03-23 | $6.34 | $6.34 | 6,400 | — | — |
| 2004-03-22 | $6.40 | $6.40 | 10,200 | — | — |
| 2004-03-19 | $6.65 | $6.65 | 1,900 | — | — |
| 2004-03-18 | $6.60 | $6.60 | 2,300 | — | — |
| 2004-03-17 | $6.74 | $6.74 | 4,500 | — | — |
| 2004-03-16 | $6.60 | $6.60 | 4,000 | — | — |
| 2004-03-15 | $6.74 | $6.74 | 4,900 | — | — |
| 2004-03-12 | $6.82 | $6.82 | 12,300 | — | — |
| 2004-03-11 | $6.60 | $6.60 | 9,300 | — | — |
| 2004-03-10 | $6.46 | $6.46 | 9,000 | — | — |
| 2004-03-09 | $6.63 | $6.63 | 5,000 | — | — |
| 2004-03-08 | $6.73 | $6.73 | 17,500 | — | — |
| 2004-03-05 | $7.07 | $7.07 | 22,500 | — | — |
| 2004-03-04 | $7.07 | $7.07 | 11,200 | — | — |
| 2004-03-03 | $7.06 | $7.06 | 18,200 | — | — |
| 2004-03-02 | $6.85 | $6.85 | 6,900 | — | — |
| 2004-03-01 | $6.86 | $6.86 | 6,500 | — | — |
| 2004-02-27 | $6.90 | $6.90 | 12,300 | — | — |
| 2004-02-26 | $6.79 | $6.79 | 5,300 | — | — |
| 2004-02-25 | $6.87 | $6.87 | 10,900 | — | — |
| 2004-02-24 | $6.54 | $6.54 | 17,700 | — | — |
| 2004-02-23 | $6.20 | $6.20 | 4,800 | — | — |
| 2004-02-20 | $6.23 | $6.23 | 8,500 | — | — |
| 2004-02-19 | $6.50 | $6.50 | 4,100 | — | — |
| 2004-02-18 | $6.48 | $6.48 | 5,700 | — | — |
| 2004-02-17 | $6.33 | $6.33 | 2,800 | — | — |
| 2004-02-13 | $6.42 | $6.42 | 1,800 | — | — |
| 2004-02-12 | $6.36 | $6.36 | 9,000 | — | — |
| 2004-02-11 | $6.54 | $6.54 | 6,000 | — | — |
| 2004-02-10 | $6.26 | $6.26 | 4,500 | — | — |
| 2004-02-09 | $6.34 | $6.34 | 14,300 | — | — |
| 2004-02-06 | $6.65 | $6.65 | 12,700 | — | — |
| 2004-02-05 | $6.73 | $6.73 | 18,600 | — | — |
| 2004-02-04 | $7.07 | $7.07 | 14,800 | — | — |
| 2004-02-03 | $7.17 | $7.17 | 9,000 | — | — |
| 2004-02-02 | $7.41 | $7.41 | 6,800 | — | — |
| 2004-01-30 | $7.34 | $7.34 | 25,800 | — | — |
| 2004-01-29 | $7.47 | $7.47 | 10,600 | — | — |
| 2004-01-28 | $7.42 | $7.42 | 15,800 | — | — |
| 2004-01-27 | $7.56 | $7.56 | 6,100 | — | — |
| 2004-01-26 | $7.40 | $7.40 | 10,200 | — | — |
| 2004-01-23 | $7.65 | $7.65 | 13,600 | — | — |
| 2004-01-22 | $7.80 | $7.80 | 16,000 | — | — |
| 2004-01-21 | $7.70 | $7.70 | 51,500 | — | — |
| 2004-01-20 | $8.36 | $8.36 | 125,200 | — | — |
| 2004-01-16 | $6.90 | $6.90 | 33,800 | — | — |
| 2004-01-15 | $6.55 | $6.55 | 40,900 | — | — |
| 2004-01-14 | $6.74 | $6.74 | 32,100 | — | — |
| 2004-01-13 | $6.30 | $6.30 | 9,800 | — | — |
| 2004-01-12 | $6.25 | $6.25 | 28,200 | — | — |
| 2004-01-09 | $6.30 | $6.30 | 19,100 | — | — |
| 2004-01-08 | $6.33 | $6.33 | 10,800 | — | — |
| 2004-01-07 | $6.47 | $6.47 | 13,600 | — | — |
| 2004-01-06 | $6.77 | $6.77 | 4,500 | — | — |
| 2004-01-05 | $6.78 | $6.78 | 13,700 | — | — |
| 2004-01-02 | $6.54 | $6.54 | 108,600 | — | — |