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
- 1980-03-17 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 | $18.27 | $28.40 | 244,050 | — | — |
| 2004-12-30 | $18.28 | $28.42 | 388,650 | — | — |
| 2004-12-29 | $18.39 | $28.58 | 712,950 | — | — |
| 2004-12-28 | $19.80 | $30.78 | 756,600 | — | — |
| 2004-12-27 | $19.47 | $30.27 | 204,300 | — | — |
| 2004-12-23 | $20.05 | $31.18 | 187,050 | — | — |
| 2004-12-22 | $19.90 | $30.94 | 388,050 | — | — |
| 2004-12-21 | $20.53 | $31.91 | 414,600 | — | — |
| 2004-12-20 | $20.04 | $31.15 | 188,400 | — | — |
| 2004-12-17 | $19.64 | $30.54 | 247,500 | — | — |
| 2004-12-16 | $20.01 | $31.11 | 261,900 | — | — |
| 2004-12-15 | $19.85 | $30.86 | 159,075 | — | — |
| 2004-12-14 | $19.27 | $29.96 | 256,950 | — | — |
| 2004-12-13 | $19.43 | $30.21 | 173,025 | — | — |
| 2004-12-10 | $19.27 | $29.95 | 115,875 | — | — |
| 2004-12-09 | $19.32 | $30.03 | 170,100 | — | — |
| 2004-12-08 | $19.25 | $29.93 | 281,025 | — | — |
| 2004-12-07 | $18.98 | $29.50 | 279,000 | — | — |
| 2004-12-06 | $19.09 | $29.68 | 229,725 | — | — |
| 2004-12-03 | $19.33 | $30.06 | 216,225 | — | — |
| 2004-12-02 | $19.44 | $30.23 | 325,800 | — | — |
| 2004-12-01 | $19.76 | $30.72 | 668,250 | — | — |
| 2004-11-30 | $18.51 | $28.78 | 349,650 | — | — |
| 2004-11-29 | $18.80 | $29.23 | 396,675 | — | — |
| 2004-11-26 | $18.57 | $28.87 | 74,700 | — | — |
| 2004-11-24 | $18.58 | $28.88 | 206,775 | — | — |
| 2004-11-23 | $18.56 | $28.85 | 370,350 | — | — |
| 2004-11-22 | $17.91 | $27.84 | 244,575 | — | — |
| 2004-11-19 | $17.84 | $27.73 | 270,900 | — | — |
| 2004-11-18 | $17.84 | $27.73 | 297,450 | — | — |
| 2004-11-17 | $18.08 | $28.11 | 790,650 | — | — |
| 2004-11-16 | $17.20 | $26.75 | 666,900 | — | — |
| 2004-11-15 | $18.02 | $28.02 | 467,775 | — | — |
| 2004-11-12 | $17.66 | $27.46 | 335,700 | — | — |
| 2004-11-11 | $17.39 | $27.04 | 402,300 | — | — |
| 2004-11-10 | $17.03 | $26.47 | 202,275 | — | — |
| 2004-11-09 | $17.03 | $26.37 | 330,300 | — | — |
| 2004-11-08 | $16.75 | $25.95 | 538,425 | — | — |
| 2004-11-05 | $16.64 | $25.78 | 274,500 | — | — |
| 2004-11-04 | $16.62 | $25.75 | 317,700 | — | — |
| 2004-11-03 | $16.52 | $25.58 | 524,250 | — | — |
| 2004-11-02 | $16.47 | $25.51 | 307,125 | — | — |
| 2004-11-01 | $16.44 | $25.46 | 343,350 | — | — |
| 2004-10-29 | $16.53 | $25.61 | 333,900 | — | — |
| 2004-10-28 | $16.84 | $26.09 | 129,150 | — | — |
| 2004-10-27 | $16.52 | $25.60 | 360,900 | — | — |
| 2004-10-26 | $16.40 | $25.40 | 432,900 | — | — |
| 2004-10-25 | $16.43 | $25.44 | 436,275 | — | — |
| 2004-10-22 | $16.00 | $24.78 | 251,550 | — | — |
| 2004-10-21 | $16.09 | $24.93 | 266,850 | — | — |
| 2004-10-20 | $15.36 | $23.78 | 444,150 | — | — |
| 2004-10-19 | $15.20 | $23.54 | 545,850 | — | — |
| 2004-10-18 | $16.09 | $24.92 | 236,475 | — | — |
| 2004-10-15 | $16.23 | $25.14 | 230,400 | — | — |
| 2004-10-14 | $15.79 | $24.45 | 239,400 | — | — |
| 2004-10-13 | $16.12 | $24.98 | 241,200 | — | — |
| 2004-10-12 | $16.20 | $25.10 | 78,750 | — | — |
| 2004-10-11 | $16.27 | $25.20 | 264,600 | — | — |
| 2004-10-08 | $16.34 | $25.31 | 162,225 | — | — |
| 2004-10-07 | $16.47 | $25.51 | 212,400 | — | — |
| 2004-10-06 | $16.53 | $25.61 | 134,325 | — | — |
| 2004-10-05 | $16.33 | $25.30 | 215,775 | — | — |
| 2004-10-04 | $16.23 | $25.13 | 287,550 | — | — |
| 2004-10-01 | $16.24 | $25.16 | 226,800 | — | — |
| 2004-09-30 | $15.88 | $24.60 | 212,400 | — | — |
| 2004-09-29 | $15.72 | $24.36 | 257,850 | — | — |
| 2004-09-28 | $15.60 | $24.16 | 281,025 | — | — |
| 2004-09-27 | $15.38 | $23.82 | 329,175 | — | — |
| 2004-09-24 | $15.09 | $23.37 | 242,550 | — | — |
| 2004-09-23 | $14.78 | $22.89 | 202,050 | — | — |
| 2004-09-22 | $14.84 | $22.99 | 305,550 | — | — |
| 2004-09-21 | $14.87 | $23.03 | 714,600 | — | — |
| 2004-09-20 | $14.31 | $22.16 | 531,675 | — | — |
| 2004-09-17 | $14.20 | $21.99 | 135,675 | — | — |
| 2004-09-16 | $14.17 | $21.95 | 85,500 | — | — |
| 2004-09-15 | $13.67 | $21.18 | 83,025 | — | — |
| 2004-09-14 | $13.88 | $21.49 | 84,375 | — | — |
| 2004-09-13 | $13.97 | $21.64 | 121,725 | — | — |
| 2004-09-10 | $14.00 | $21.68 | 121,725 | — | — |
| 2004-09-09 | $13.84 | $21.44 | 170,550 | — | — |
| 2004-09-08 | $13.73 | $21.27 | 113,175 | — | — |
| 2004-09-07 | $13.89 | $21.51 | 114,525 | — | — |
| 2004-09-03 | $13.68 | $21.19 | 70,200 | — | — |
| 2004-09-02 | $13.83 | $21.42 | 122,625 | — | — |
| 2004-09-01 | $13.69 | $21.20 | 204,975 | — | — |
| 2004-08-31 | $13.28 | $20.57 | 103,050 | — | — |
| 2004-08-30 | $13.24 | $20.51 | 130,275 | — | — |
| 2004-08-27 | $13.33 | $20.65 | 134,550 | — | — |
| 2004-08-26 | $13.40 | $20.75 | 98,775 | — | — |
| 2004-08-25 | $13.38 | $20.72 | 117,450 | — | — |
| 2004-08-24 | $13.38 | $20.72 | 379,125 | — | — |
| 2004-08-23 | $13.29 | $20.59 | 139,950 | — | — |
| 2004-08-20 | $13.20 | $20.45 | 322,200 | — | — |
| 2004-08-19 | $13.30 | $20.60 | 172,800 | — | — |
| 2004-08-18 | $13.36 | $20.69 | 207,900 | — | — |
| 2004-08-17 | $13.08 | $20.26 | 118,800 | — | — |
| 2004-08-16 | $13.02 | $20.17 | 281,475 | — | — |
| 2004-08-13 | $12.73 | $19.72 | 287,100 | — | — |
| 2004-08-12 | $12.32 | $19.08 | 381,375 | — | — |
| 2004-08-11 | $12.28 | $19.03 | 289,575 | — | — |
| 2004-08-10 | $12.42 | $19.14 | 245,700 | — | — |
| 2004-08-09 | $12.13 | $18.69 | 409,050 | — | — |
| 2004-08-06 | $12.26 | $18.90 | 1,347,525 | — | — |
| 2004-08-05 | $14.14 | $21.79 | 263,025 | — | — |
| 2004-08-04 | $14.33 | $22.09 | 178,875 | — | — |
| 2004-08-03 | $14.32 | $22.07 | 176,850 | — | — |
| 2004-08-02 | $14.36 | $22.12 | 213,525 | — | — |
| 2004-07-30 | $14.21 | $21.90 | 113,175 | — | — |
| 2004-07-29 | $14.12 | $21.76 | 122,625 | — | — |
| 2004-07-28 | $14.02 | $21.61 | 117,450 | — | — |
| 2004-07-27 | $14.02 | $21.60 | 222,750 | — | — |
| 2004-07-26 | $13.82 | $21.30 | 126,000 | — | — |
| 2004-07-23 | $13.82 | $21.30 | 150,075 | — | — |
| 2004-07-22 | $13.91 | $21.44 | 364,725 | — | — |
| 2004-07-21 | $14.34 | $22.10 | 272,250 | — | — |
| 2004-07-20 | $14.55 | $22.42 | 254,700 | — | — |
| 2004-07-19 | $14.15 | $21.81 | 454,275 | — | — |
| 2004-07-16 | $13.39 | $20.63 | 185,175 | — | — |
| 2004-07-15 | $13.39 | $20.63 | 104,850 | — | — |
| 2004-07-14 | $13.22 | $20.38 | 133,875 | — | — |
| 2004-07-13 | $13.07 | $20.14 | 155,475 | — | — |
| 2004-07-12 | $13.09 | $20.18 | 193,500 | — | — |
| 2004-07-09 | $13.11 | $20.21 | 191,250 | — | — |
| 2004-07-08 | $12.82 | $19.76 | 247,050 | — | — |
| 2004-07-07 | $13.33 | $20.55 | 265,275 | — | — |
| 2004-07-06 | $13.25 | $20.43 | 148,725 | — | — |
| 2004-07-02 | $13.38 | $20.62 | 103,725 | — | — |
| 2004-07-01 | $13.22 | $20.37 | 73,575 | — | — |
| 2004-06-30 | $13.39 | $20.63 | 120,825 | — | — |
| 2004-06-29 | $13.44 | $20.72 | 171,450 | — | — |
| 2004-06-28 | $13.36 | $20.60 | 287,550 | — | — |
| 2004-06-25 | $12.89 | $19.86 | 216,450 | — | — |
| 2004-06-24 | $12.94 | $19.94 | 183,150 | — | — |
| 2004-06-23 | $13.19 | $20.33 | 190,350 | — | — |
| 2004-06-22 | $12.96 | $19.97 | 197,775 | — | — |
| 2004-06-21 | $12.84 | $19.79 | 199,125 | — | — |
| 2004-06-18 | $13.16 | $20.29 | 313,650 | — | — |
| 2004-06-17 | $13.09 | $20.17 | 218,250 | — | — |
| 2004-06-16 | $12.71 | $19.59 | 162,900 | — | — |
| 2004-06-15 | $12.57 | $19.37 | 515,700 | — | — |
| 2004-06-14 | $12.63 | $19.46 | 685,125 | — | — |
| 2004-06-10 | $12.02 | $18.53 | 159,075 | — | — |
| 2004-06-09 | $12.16 | $18.73 | 85,050 | — | — |
| 2004-06-08 | $12.22 | $18.84 | 120,825 | — | — |
| 2004-06-07 | $12.00 | $18.49 | 135,900 | — | — |
| 2004-06-04 | $11.83 | $18.23 | 86,175 | — | — |
| 2004-06-03 | $11.86 | $18.27 | 142,875 | — | — |
| 2004-06-02 | $11.97 | $18.45 | 153,000 | — | — |
| 2004-06-01 | $11.96 | $18.44 | 126,225 | — | — |
| 2004-05-28 | $11.89 | $18.32 | 112,275 | — | — |
| 2004-05-27 | $11.80 | $18.18 | 108,675 | — | — |
| 2004-05-26 | $11.88 | $18.31 | 70,875 | — | — |
| 2004-05-25 | $11.90 | $18.34 | 115,200 | — | — |
| 2004-05-24 | $11.45 | $17.65 | 100,800 | — | — |
| 2004-05-21 | $11.36 | $17.50 | 207,450 | — | — |
| 2004-05-20 | $11.38 | $17.54 | 155,700 | — | — |
| 2004-05-19 | $11.16 | $17.21 | 229,050 | — | — |
| 2004-05-18 | $11.36 | $17.50 | 132,075 | — | — |
| 2004-05-17 | $11.24 | $17.32 | 122,400 | — | — |
| 2004-05-14 | $11.60 | $17.88 | 147,150 | — | — |
| 2004-05-13 | $11.66 | $17.97 | 310,950 | — | — |
| 2004-05-12 | $11.41 | $17.59 | 103,500 | — | — |
| 2004-05-11 | $11.48 | $17.60 | 148,275 | — | — |
| 2004-05-10 | $11.24 | $17.24 | 208,125 | — | — |
| 2004-05-07 | $11.31 | $17.34 | 94,500 | — | — |
| 2004-05-06 | $11.84 | $18.17 | 144,000 | — | — |
| 2004-05-05 | $11.74 | $18.01 | 132,750 | — | — |
| 2004-05-04 | $12.11 | $18.57 | 242,325 | — | — |
| 2004-05-03 | $11.53 | $17.69 | 211,500 | — | — |
| 2004-04-30 | $11.68 | $17.92 | 154,350 | — | — |
| 2004-04-29 | $11.60 | $17.79 | 164,925 | — | — |
| 2004-04-28 | $11.84 | $18.17 | 183,825 | — | — |
| 2004-04-27 | $11.61 | $17.81 | 191,025 | — | — |
| 2004-04-26 | $11.95 | $18.33 | 323,100 | — | — |
| 2004-04-23 | $11.65 | $17.87 | 90,675 | — | — |
| 2004-04-22 | $11.56 | $17.73 | 203,850 | — | — |
| 2004-04-21 | $11.44 | $17.56 | 225,675 | — | — |
| 2004-04-20 | $11.29 | $17.32 | 272,700 | — | — |
| 2004-04-19 | $11.29 | $17.32 | 380,700 | — | — |
| 2004-04-16 | $10.94 | $16.78 | 301,275 | — | — |
| 2004-04-15 | $10.82 | $16.60 | 370,350 | — | — |
| 2004-04-14 | $10.13 | $15.54 | 127,575 | — | — |
| 2004-04-13 | $10.03 | $15.39 | 110,700 | — | — |
| 2004-04-12 | $10.50 | $16.10 | 75,825 | — | — |
| 2004-04-08 | $10.29 | $15.78 | 144,450 | — | — |
| 2004-04-07 | $10.47 | $16.06 | 98,775 | — | — |
| 2004-04-06 | $10.40 | $15.95 | 162,900 | — | — |
| 2004-04-05 | $10.55 | $16.19 | 183,375 | — | — |
| 2004-04-02 | $10.16 | $15.58 | 169,200 | — | — |
| 2004-04-01 | $10.24 | $15.72 | 227,475 | — | — |
| 2004-03-31 | $10.10 | $15.49 | 209,700 | — | — |
| 2004-03-30 | $9.83 | $15.08 | 150,975 | — | — |
| 2004-03-29 | $9.88 | $15.16 | 330,300 | — | — |
| 2004-03-26 | $9.64 | $14.79 | 327,150 | — | — |
| 2004-03-25 | $9.49 | $14.56 | 161,325 | — | — |
| 2004-03-24 | $9.34 | $14.32 | 185,175 | — | — |
| 2004-03-23 | $9.32 | $14.30 | 169,650 | — | — |
| 2004-03-22 | $9.36 | $14.37 | 143,325 | — | — |
| 2004-03-19 | $9.50 | $14.58 | 204,075 | — | — |
| 2004-03-18 | $9.51 | $14.59 | 215,775 | — | — |
| 2004-03-17 | $9.41 | $14.43 | 124,650 | — | — |
| 2004-03-16 | $9.31 | $14.28 | 291,600 | — | — |
| 2004-03-15 | $9.07 | $13.92 | 201,825 | — | — |
| 2004-03-12 | $9.35 | $14.34 | 173,025 | — | — |
| 2004-03-11 | $9.11 | $13.98 | 355,950 | — | — |
| 2004-03-10 | $8.85 | $13.57 | 156,375 | — | — |
| 2004-03-09 | $8.98 | $13.77 | 167,850 | — | — |
| 2004-03-08 | $9.03 | $13.85 | 166,950 | — | — |
| 2004-03-05 | $8.96 | $13.74 | 281,700 | — | — |
| 2004-03-04 | $9.11 | $13.98 | 199,125 | — | — |
| 2004-03-03 | $9.08 | $13.94 | 192,150 | — | — |
| 2004-03-02 | $8.96 | $13.75 | 307,350 | — | — |
| 2004-03-01 | $9.27 | $14.22 | 219,600 | — | — |
| 2004-02-27 | $9.24 | $14.18 | 208,575 | — | — |
| 2004-02-26 | $9.28 | $14.24 | 215,100 | — | — |
| 2004-02-25 | $9.16 | $14.05 | 294,975 | — | — |
| 2004-02-24 | $9.22 | $14.14 | 228,600 | — | — |
| 2004-02-23 | $9.50 | $14.57 | 130,275 | — | — |
| 2004-02-20 | $9.50 | $14.58 | 150,750 | — | — |
| 2004-02-19 | $9.75 | $14.96 | 144,000 | — | — |
| 2004-02-18 | $9.67 | $14.83 | 108,000 | — | — |
| 2004-02-17 | $9.77 | $14.99 | 226,575 | — | — |
| 2004-02-13 | $9.91 | $15.20 | 368,550 | — | — |
| 2004-02-12 | $10.51 | $16.12 | 164,925 | — | — |
| 2004-02-11 | $10.47 | $16.06 | 147,150 | — | — |
| 2004-02-10 | $10.22 | $15.59 | 191,700 | — | — |
| 2004-02-09 | $10.06 | $15.35 | 97,200 | — | — |
| 2004-02-06 | $10.16 | $15.50 | 162,225 | — | — |
| 2004-02-05 | $10.12 | $15.45 | 101,925 | — | — |
| 2004-02-04 | $10.18 | $15.53 | 384,525 | — | — |
| 2004-02-03 | $10.16 | $15.50 | 404,325 | — | — |
| 2004-02-02 | $10.88 | $16.61 | 88,875 | — | — |
| 2004-01-30 | $10.97 | $16.75 | 58,725 | — | — |
| 2004-01-29 | $11.11 | $16.96 | 158,400 | — | — |
| 2004-01-28 | $11.05 | $16.86 | 73,800 | — | — |
| 2004-01-27 | $11.17 | $17.04 | 86,625 | — | — |
| 2004-01-26 | $11.53 | $17.60 | 89,550 | — | — |
| 2004-01-23 | $11.53 | $17.60 | 208,350 | — | — |
| 2004-01-22 | $11.38 | $17.36 | 192,825 | — | — |
| 2004-01-21 | $11.20 | $17.09 | 95,625 | — | — |
| 2004-01-20 | $11.43 | $17.44 | 263,250 | — | — |
| 2004-01-16 | $11.31 | $17.26 | 164,250 | — | — |
| 2004-01-15 | $11.25 | $17.17 | 136,800 | — | — |
| 2004-01-14 | $10.90 | $16.64 | 314,325 | — | — |
| 2004-01-13 | $11.11 | $16.96 | 224,550 | — | — |
| 2004-01-12 | $10.96 | $16.72 | 57,375 | — | — |
| 2004-01-09 | $10.77 | $16.44 | 117,225 | — | — |
| 2004-01-08 | $10.85 | $16.56 | 119,025 | — | — |
| 2004-01-07 | $10.89 | $16.62 | 67,050 | — | — |
| 2004-01-06 | $10.83 | $16.53 | 52,650 | — | — |
| 2004-01-05 | $10.85 | $16.56 | 84,825 | — | — |
| 2004-01-02 | $10.91 | $16.65 | 79,875 | — | — |