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
- 1991-07-16 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 | $14.09 | $14.09 | 415,800 | — | — |
| 2004-12-30 | $14.42 | $14.42 | 229,600 | — | — |
| 2004-12-29 | $14.40 | $14.40 | 477,000 | — | — |
| 2004-12-28 | $14.49 | $14.49 | 434,100 | — | — |
| 2004-12-27 | $14.40 | $14.40 | 445,800 | — | — |
| 2004-12-23 | $14.76 | $14.76 | 170,600 | — | — |
| 2004-12-22 | $14.60 | $14.60 | 682,300 | — | — |
| 2004-12-21 | $14.57 | $14.57 | 475,700 | — | — |
| 2004-12-20 | $14.59 | $14.59 | 623,800 | — | — |
| 2004-12-17 | $15.04 | $15.04 | 558,000 | — | — |
| 2004-12-16 | $14.84 | $14.84 | 543,900 | — | — |
| 2004-12-15 | $15.31 | $15.31 | 1,599,200 | — | — |
| 2004-12-14 | $14.65 | $14.65 | 780,500 | — | — |
| 2004-12-13 | $14.58 | $14.58 | 679,000 | — | — |
| 2004-12-10 | $14.01 | $14.01 | 487,500 | — | — |
| 2004-12-09 | $14.08 | $14.08 | 725,400 | — | — |
| 2004-12-08 | $13.61 | $13.61 | 808,700 | — | — |
| 2004-12-07 | $13.57 | $13.57 | 645,700 | — | — |
| 2004-12-06 | $13.87 | $13.87 | 632,800 | — | — |
| 2004-12-03 | $14.03 | $14.03 | 642,500 | — | — |
| 2004-12-02 | $14.31 | $14.31 | 623,100 | — | — |
| 2004-12-01 | $14.32 | $14.32 | 939,700 | — | — |
| 2004-11-30 | $13.79 | $13.79 | 642,400 | — | — |
| 2004-11-29 | $13.91 | $13.91 | 620,800 | — | — |
| 2004-11-26 | $13.63 | $13.63 | 236,000 | — | — |
| 2004-11-24 | $13.87 | $13.87 | 333,000 | — | — |
| 2004-11-23 | $13.68 | $13.68 | 540,900 | — | — |
| 2004-11-22 | $13.74 | $13.74 | 895,800 | — | — |
| 2004-11-19 | $14.09 | $14.09 | 481,100 | — | — |
| 2004-11-18 | $14.50 | $14.50 | 266,000 | — | — |
| 2004-11-17 | $14.55 | $14.55 | 624,000 | — | — |
| 2004-11-16 | $14.44 | $14.44 | 719,900 | — | — |
| 2004-11-15 | $14.40 | $14.40 | 504,300 | — | — |
| 2004-11-12 | $14.38 | $14.38 | 584,400 | — | — |
| 2004-11-11 | $14.50 | $14.50 | 536,500 | — | — |
| 2004-11-10 | $14.47 | $14.47 | 762,800 | — | — |
| 2004-11-09 | $14.41 | $14.41 | 801,200 | — | — |
| 2004-11-08 | $14.01 | $14.01 | 1,100,600 | — | — |
| 2004-11-05 | $13.51 | $13.51 | 1,603,600 | — | — |
| 2004-11-04 | $13.00 | $13.00 | 509,100 | — | — |
| 2004-11-03 | $12.77 | $12.77 | 896,900 | — | — |
| 2004-11-02 | $12.22 | $12.22 | 1,078,400 | — | — |
| 2004-11-01 | $12.12 | $12.12 | 633,400 | — | — |
| 2004-10-29 | $12.37 | $12.37 | 506,500 | — | — |
| 2004-10-28 | $12.32 | $12.32 | 566,000 | — | — |
| 2004-10-27 | $12.27 | $12.27 | 614,200 | — | — |
| 2004-10-26 | $11.81 | $11.81 | 451,300 | — | — |
| 2004-10-25 | $11.53 | $11.53 | 729,700 | — | — |
| 2004-10-22 | $11.52 | $11.52 | 446,100 | — | — |
| 2004-10-21 | $11.78 | $11.78 | 452,800 | — | — |
| 2004-10-20 | $11.74 | $11.74 | 340,500 | — | — |
| 2004-10-19 | $11.52 | $11.52 | 390,000 | — | — |
| 2004-10-18 | $11.65 | $11.65 | 332,000 | — | — |
| 2004-10-15 | $11.38 | $11.38 | 410,100 | — | — |
| 2004-10-14 | $11.31 | $11.31 | 223,300 | — | — |
| 2004-10-13 | $11.46 | $11.46 | 1,023,300 | — | — |
| 2004-10-12 | $11.98 | $11.98 | 588,600 | — | — |
| 2004-10-11 | $11.85 | $11.85 | 304,100 | — | — |
| 2004-10-08 | $11.50 | $11.50 | 377,900 | — | — |
| 2004-10-07 | $11.82 | $11.82 | 353,300 | — | — |
| 2004-10-06 | $12.19 | $12.19 | 420,600 | — | — |
| 2004-10-05 | $12.00 | $12.00 | 473,900 | — | — |
| 2004-10-04 | $12.30 | $12.30 | 659,900 | — | — |
| 2004-10-01 | $12.21 | $12.21 | 621,100 | — | — |
| 2004-09-30 | $11.54 | $11.54 | 560,500 | — | — |
| 2004-09-29 | $11.33 | $11.33 | 668,800 | — | — |
| 2004-09-28 | $11.63 | $11.63 | 447,100 | — | — |
| 2004-09-27 | $11.48 | $11.48 | 468,700 | — | — |
| 2004-09-24 | $11.96 | $11.96 | 409,900 | — | — |
| 2004-09-23 | $11.66 | $11.66 | 440,200 | — | — |
| 2004-09-22 | $11.76 | $11.76 | 630,600 | — | — |
| 2004-09-21 | $12.19 | $12.19 | 478,400 | — | — |
| 2004-09-20 | $12.07 | $12.07 | 774,700 | — | — |
| 2004-09-17 | $12.13 | $12.13 | 448,400 | — | — |
| 2004-09-16 | $12.22 | $12.22 | 487,100 | — | — |
| 2004-09-15 | $11.77 | $11.77 | 614,000 | — | — |
| 2004-09-14 | $12.13 | $12.13 | 678,100 | — | — |
| 2004-09-13 | $11.90 | $11.90 | 748,200 | — | — |
| 2004-09-10 | $11.64 | $11.64 | 579,500 | — | — |
| 2004-09-09 | $11.41 | $11.41 | 506,600 | — | — |
| 2004-09-08 | $11.11 | $11.11 | 593,700 | — | — |
| 2004-09-07 | $11.24 | $11.24 | 902,800 | — | — |
| 2004-09-03 | $10.98 | $10.98 | 273,800 | — | — |
| 2004-09-02 | $11.27 | $11.27 | 351,300 | — | — |
| 2004-09-01 | $10.96 | $10.96 | 519,100 | — | — |
| 2004-08-31 | $10.66 | $10.66 | 377,600 | — | — |
| 2004-08-30 | $10.67 | $10.67 | 534,600 | — | — |
| 2004-08-27 | $11.19 | $11.19 | 592,800 | — | — |
| 2004-08-26 | $10.71 | $10.71 | 471,000 | — | — |
| 2004-08-25 | $10.71 | $10.71 | 643,000 | — | — |
| 2004-08-24 | $10.66 | $10.66 | 881,400 | — | — |
| 2004-08-23 | $10.91 | $10.91 | 614,000 | — | — |
| 2004-08-20 | $11.34 | $11.34 | 781,200 | — | — |
| 2004-08-19 | $10.75 | $10.75 | 892,500 | — | — |
| 2004-08-18 | $11.10 | $11.10 | 1,049,100 | — | — |
| 2004-08-17 | $10.96 | $10.96 | 957,100 | — | — |
| 2004-08-16 | $10.95 | $10.95 | 1,102,900 | — | — |
| 2004-08-13 | $9.91 | $9.91 | 1,002,100 | — | — |
| 2004-08-12 | $10.32 | $10.32 | 969,400 | — | — |
| 2004-08-11 | $10.75 | $10.75 | 1,546,100 | — | — |
| 2004-08-10 | $10.33 | $10.33 | 3,470,200 | — | — |
| 2004-08-09 | $8.51 | $8.51 | 918,000 | — | — |
| 2004-08-06 | $8.91 | $8.91 | 2,281,600 | — | — |
| 2004-08-05 | $9.83 | $9.83 | 1,594,800 | — | — |
| 2004-08-04 | $10.20 | $10.20 | 1,158,700 | — | — |
| 2004-08-03 | $10.75 | $10.75 | 822,900 | — | — |
| 2004-08-02 | $10.74 | $10.74 | 704,600 | — | — |
| 2004-07-30 | $10.79 | $10.79 | 776,600 | — | — |
| 2004-07-29 | $10.40 | $10.40 | 553,600 | — | — |
| 2004-07-28 | $10.29 | $10.29 | 1,009,500 | — | — |
| 2004-07-27 | $10.32 | $10.32 | 1,454,200 | — | — |
| 2004-07-26 | $10.46 | $10.46 | 1,979,300 | — | — |
| 2004-07-23 | $10.91 | $10.91 | 1,089,400 | — | — |
| 2004-07-22 | $11.74 | $11.74 | 798,700 | — | — |
| 2004-07-21 | $11.53 | $11.53 | 589,800 | — | — |
| 2004-07-20 | $12.44 | $12.44 | 707,700 | — | — |
| 2004-07-19 | $12.05 | $12.05 | 1,334,900 | — | — |
| 2004-07-16 | $12.27 | $12.27 | 461,100 | — | — |
| 2004-07-15 | $12.68 | $12.68 | 447,100 | — | — |
| 2004-07-14 | $12.63 | $12.63 | 903,400 | — | — |
| 2004-07-13 | $12.24 | $12.24 | 553,400 | — | — |
| 2004-07-12 | $12.26 | $12.26 | 616,100 | — | — |
| 2004-07-09 | $12.33 | $12.33 | 354,100 | — | — |
| 2004-07-08 | $12.24 | $12.24 | 627,700 | — | — |
| 2004-07-07 | $12.75 | $12.75 | 560,300 | — | — |
| 2004-07-06 | $12.97 | $12.97 | 623,400 | — | — |
| 2004-07-02 | $13.41 | $13.41 | 240,000 | — | — |
| 2004-07-01 | $13.43 | $13.43 | 690,300 | — | — |
| 2004-06-30 | $13.60 | $13.60 | 622,700 | — | — |
| 2004-06-29 | $13.65 | $13.65 | 838,000 | — | — |
| 2004-06-28 | $13.29 | $13.29 | 648,000 | — | — |
| 2004-06-25 | $13.65 | $13.65 | 1,345,500 | — | — |
| 2004-06-24 | $13.32 | $13.32 | 633,900 | — | — |
| 2004-06-23 | $13.53 | $13.53 | 1,216,200 | — | — |
| 2004-06-22 | $12.78 | $12.78 | 1,475,000 | — | — |
| 2004-06-21 | $12.72 | $12.72 | 829,300 | — | — |
| 2004-06-18 | $12.73 | $12.73 | 514,500 | — | — |
| 2004-06-17 | $12.96 | $12.96 | 599,500 | — | — |
| 2004-06-16 | $13.00 | $13.00 | 615,400 | — | — |
| 2004-06-15 | $13.02 | $13.02 | 1,196,100 | — | — |
| 2004-06-14 | $13.01 | $13.01 | 1,501,800 | — | — |
| 2004-06-10 | $12.90 | $12.90 | 1,396,000 | — | — |
| 2004-06-09 | $13.29 | $13.29 | 1,203,300 | — | — |
| 2004-06-08 | $13.79 | $13.79 | 493,700 | — | — |
| 2004-06-07 | $14.04 | $14.04 | 522,000 | — | — |
| 2004-06-04 | $14.00 | $14.00 | 620,800 | — | — |
| 2004-06-03 | $13.85 | $13.85 | 842,900 | — | — |
| 2004-06-02 | $14.34 | $14.34 | 1,285,500 | — | — |
| 2004-06-01 | $14.69 | $14.69 | 757,200 | — | — |
| 2004-05-28 | $14.40 | $14.40 | 803,100 | — | — |
| 2004-05-27 | $14.18 | $14.18 | 616,700 | — | — |
| 2004-05-26 | $14.30 | $14.30 | 680,300 | — | — |
| 2004-05-25 | $14.45 | $14.45 | 896,400 | — | — |
| 2004-05-24 | $14.17 | $14.17 | 460,500 | — | — |
| 2004-05-21 | $14.02 | $14.02 | 689,800 | — | — |
| 2004-05-20 | $13.82 | $13.82 | 852,500 | — | — |
| 2004-05-19 | $14.04 | $14.04 | 762,400 | — | — |
| 2004-05-18 | $14.04 | $14.04 | 959,800 | — | — |
| 2004-05-17 | $13.93 | $13.93 | 1,406,500 | — | — |
| 2004-05-14 | $14.13 | $14.13 | 4,000,100 | — | — |
| 2004-05-13 | $13.96 | $13.96 | 1,050,800 | — | — |
| 2004-05-12 | $14.02 | $14.02 | 1,928,900 | — | — |
| 2004-05-11 | $13.66 | $13.66 | 1,199,600 | — | — |
| 2004-05-10 | $13.56 | $13.56 | 1,996,000 | — | — |
| 2004-05-07 | $13.84 | $13.84 | 1,524,300 | — | — |
| 2004-05-06 | $14.96 | $14.96 | 683,700 | — | — |
| 2004-05-05 | $15.39 | $15.39 | 460,400 | — | — |
| 2004-05-04 | $15.18 | $15.18 | 1,612,900 | — | — |
| 2004-05-03 | $15.42 | $15.42 | 1,389,300 | — | — |
| 2004-04-30 | $15.34 | $15.34 | 1,242,200 | — | — |
| 2004-04-29 | $15.30 | $15.30 | 752,100 | — | — |
| 2004-04-28 | $15.49 | $15.49 | 990,200 | — | — |
| 2004-04-27 | $16.18 | $16.18 | 1,309,200 | — | — |
| 2004-04-26 | $16.00 | $16.00 | 1,379,000 | — | — |
| 2004-04-23 | $15.74 | $15.74 | 1,110,000 | — | — |
| 2004-04-22 | $15.92 | $15.92 | 702,000 | — | — |
| 2004-04-21 | $15.64 | $15.64 | 754,500 | — | — |
| 2004-04-20 | $15.35 | $15.35 | 787,100 | — | — |
| 2004-04-19 | $15.64 | $15.64 | 633,100 | — | — |
| 2004-04-16 | $15.20 | $15.20 | 620,800 | — | — |
| 2004-04-15 | $15.37 | $15.37 | 777,400 | — | — |
| 2004-04-14 | $15.26 | $15.26 | 1,190,500 | — | — |
| 2004-04-13 | $15.46 | $15.46 | 1,281,500 | — | — |
| 2004-04-12 | $15.81 | $15.81 | 1,807,800 | — | — |
| 2004-04-08 | $16.48 | $16.48 | 840,600 | — | — |
| 2004-04-07 | $16.31 | $16.31 | 2,908,800 | — | — |
| 2004-04-06 | $15.87 | $15.87 | 2,266,100 | — | — |
| 2004-04-05 | $16.86 | $16.86 | 1,550,700 | — | — |
| 2004-04-02 | $16.59 | $16.59 | 1,351,400 | — | — |
| 2004-04-01 | $15.97 | $15.97 | 967,700 | — | — |
| 2004-03-31 | $15.99 | $15.99 | 2,673,700 | — | — |
| 2004-03-30 | $15.68 | $15.68 | 1,282,400 | — | — |
| 2004-03-29 | $14.96 | $14.96 | 971,100 | — | — |
| 2004-03-26 | $14.53 | $14.53 | 957,600 | — | — |
| 2004-03-25 | $14.90 | $14.90 | 945,600 | — | — |
| 2004-03-24 | $14.35 | $14.35 | 538,200 | — | — |
| 2004-03-23 | $14.57 | $14.57 | 1,240,600 | — | — |
| 2004-03-22 | $14.10 | $14.10 | 693,500 | — | — |
| 2004-03-19 | $14.67 | $14.67 | 437,800 | — | — |
| 2004-03-18 | $14.73 | $14.73 | 526,200 | — | — |
| 2004-03-17 | $14.73 | $14.73 | 625,600 | — | — |
| 2004-03-16 | $14.23 | $14.23 | 924,800 | — | — |
| 2004-03-15 | $14.20 | $14.20 | 1,589,200 | — | — |
| 2004-03-12 | $14.98 | $14.98 | 969,600 | — | — |
| 2004-03-11 | $14.45 | $14.45 | 1,571,800 | — | — |
| 2004-03-10 | $14.62 | $14.62 | 1,188,300 | — | — |
| 2004-03-09 | $14.81 | $14.81 | 825,900 | — | — |
| 2004-03-08 | $15.15 | $15.15 | 1,039,400 | — | — |
| 2004-03-05 | $14.79 | $14.79 | 375,100 | — | — |
| 2004-03-04 | $14.80 | $14.80 | 1,108,300 | — | — |
| 2004-03-03 | $14.05 | $14.05 | 705,600 | — | — |
| 2004-03-02 | $14.16 | $14.16 | 556,100 | — | — |
| 2004-03-01 | $14.41 | $14.41 | 827,000 | — | — |
| 2004-02-27 | $14.24 | $14.24 | 1,186,500 | — | — |
| 2004-02-26 | $13.61 | $13.61 | 707,000 | — | — |
| 2004-02-25 | $13.55 | $13.55 | 516,300 | — | — |
| 2004-02-24 | $13.43 | $13.43 | 770,600 | — | — |
| 2004-02-23 | $13.36 | $13.36 | 934,300 | — | — |
| 2004-02-20 | $13.85 | $13.85 | 1,346,800 | — | — |
| 2004-02-19 | $13.79 | $13.79 | 945,500 | — | — |
| 2004-02-18 | $14.11 | $14.11 | 648,200 | — | — |
| 2004-02-17 | $14.31 | $14.31 | 821,600 | — | — |
| 2004-02-13 | $14.61 | $14.61 | 981,700 | — | — |
| 2004-02-12 | $14.92 | $14.92 | 1,670,300 | — | — |
| 2004-02-11 | $14.30 | $14.30 | 1,284,100 | — | — |
| 2004-02-10 | $14.34 | $14.34 | 2,255,600 | — | — |
| 2004-02-09 | $14.89 | $14.89 | 929,500 | — | — |
| 2004-02-06 | $15.08 | $15.08 | 1,113,900 | — | — |
| 2004-02-05 | $14.59 | $14.59 | 753,000 | — | — |
| 2004-02-04 | $14.68 | $14.68 | 1,059,600 | — | — |
| 2004-02-03 | $15.09 | $15.09 | 519,000 | — | — |
| 2004-02-02 | $15.10 | $15.10 | 640,400 | — | — |
| 2004-01-30 | $14.91 | $14.91 | 605,100 | — | — |
| 2004-01-29 | $14.68 | $14.68 | 648,100 | — | — |
| 2004-01-28 | $14.69 | $14.69 | 653,100 | — | — |
| 2004-01-27 | $14.87 | $14.87 | 551,100 | — | — |
| 2004-01-26 | $15.00 | $15.00 | 789,700 | — | — |
| 2004-01-23 | $14.92 | $14.92 | 1,026,700 | — | — |
| 2004-01-22 | $14.14 | $14.14 | 1,414,800 | — | — |
| 2004-01-21 | $14.79 | $14.79 | 1,268,200 | — | — |
| 2004-01-20 | $14.26 | $14.26 | 1,327,200 | — | — |
| 2004-01-16 | $14.63 | $14.63 | 1,110,300 | — | — |
| 2004-01-15 | $13.96 | $13.96 | 505,700 | — | — |
| 2004-01-14 | $13.76 | $13.76 | 1,373,500 | — | — |
| 2004-01-13 | $13.57 | $13.57 | 1,154,900 | — | — |
| 2004-01-12 | $14.12 | $14.12 | 593,800 | — | — |
| 2004-01-09 | $13.78 | $13.78 | 744,400 | — | — |
| 2004-01-08 | $13.84 | $13.84 | 690,000 | — | — |
| 2004-01-07 | $14.05 | $14.05 | 616,900 | — | — |
| 2004-01-06 | $13.60 | $13.60 | 591,100 | — | — |
| 2004-01-05 | $13.85 | $13.85 | 812,900 | — | — |
| 2004-01-02 | $13.97 | $13.97 | 700,400 | — | — |