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
- 2001-11-13 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 | $15.91 | $15.91 | 143,600 | — | — |
| 2004-12-30 | $15.92 | $15.92 | 54,400 | — | — |
| 2004-12-29 | $15.95 | $15.95 | 57,100 | — | — |
| 2004-12-28 | $15.87 | $15.87 | 83,000 | — | — |
| 2004-12-27 | $16.00 | $16.00 | 72,900 | — | — |
| 2004-12-23 | $15.92 | $15.92 | 41,300 | — | — |
| 2004-12-22 | $16.00 | $16.00 | 192,000 | — | — |
| 2004-12-21 | $15.85 | $15.85 | 110,000 | — | — |
| 2004-12-20 | $15.75 | $15.75 | 108,500 | — | — |
| 2004-12-17 | $15.83 | $15.83 | 104,400 | — | — |
| 2004-12-16 | $15.85 | $15.85 | 48,800 | — | — |
| 2004-12-15 | $15.75 | $15.75 | 85,800 | — | — |
| 2004-12-14 | $15.92 | $15.92 | 156,900 | — | — |
| 2004-12-13 | $15.72 | $15.72 | 129,400 | — | — |
| 2004-12-10 | $15.57 | $15.57 | 215,700 | — | — |
| 2004-12-09 | $15.90 | $15.90 | 133,500 | — | — |
| 2004-12-08 | $16.27 | $16.27 | 142,600 | — | — |
| 2004-12-07 | $16.47 | $16.47 | 217,900 | — | — |
| 2004-12-06 | $16.42 | $16.42 | 272,300 | — | — |
| 2004-12-03 | $16.28 | $16.28 | 263,100 | — | — |
| 2004-12-02 | $16.00 | $16.00 | 174,600 | — | — |
| 2004-12-01 | $15.98 | $15.98 | 183,500 | — | — |
| 2004-11-30 | $16.00 | $16.00 | 179,800 | — | — |
| 2004-11-29 | $15.98 | $15.98 | 144,400 | — | — |
| 2004-11-26 | $16.00 | $16.00 | 75,400 | — | — |
| 2004-11-24 | $15.61 | $15.61 | 89,800 | — | — |
| 2004-11-23 | $15.60 | $15.60 | 154,400 | — | — |
| 2004-11-22 | $15.65 | $15.65 | 138,100 | — | — |
| 2004-11-19 | $15.50 | $15.50 | 106,000 | — | — |
| 2004-11-18 | $15.64 | $15.64 | 120,800 | — | — |
| 2004-11-17 | $15.51 | $15.51 | 101,200 | — | — |
| 2004-11-16 | $15.60 | $15.60 | 135,800 | — | — |
| 2004-11-15 | $15.65 | $15.65 | 167,000 | — | — |
| 2004-11-12 | $15.72 | $15.72 | 333,100 | — | — |
| 2004-11-11 | $14.04 | $14.04 | 322,800 | — | — |
| 2004-11-10 | $13.50 | $13.50 | 347,800 | — | — |
| 2004-11-09 | $13.46 | $13.46 | 205,400 | — | — |
| 2004-11-08 | $13.51 | $13.51 | 148,900 | — | — |
| 2004-11-05 | $13.64 | $13.64 | 473,000 | — | — |
| 2004-11-04 | $11.21 | $11.21 | 124,100 | — | — |
| 2004-11-03 | $11.09 | $11.09 | 116,900 | — | — |
| 2004-11-02 | $11.30 | $11.30 | 310,400 | — | — |
| 2004-11-01 | $11.60 | $11.60 | 264,600 | — | — |
| 2004-10-29 | $11.80 | $11.80 | 61,200 | — | — |
| 2004-10-28 | $11.85 | $11.85 | 36,000 | — | — |
| 2004-10-27 | $11.83 | $11.83 | 138,700 | — | — |
| 2004-10-26 | $11.42 | $11.42 | 116,700 | — | — |
| 2004-10-25 | $11.41 | $11.41 | 66,800 | — | — |
| 2004-10-22 | $11.51 | $11.51 | 53,900 | — | — |
| 2004-10-21 | $11.72 | $11.72 | 29,500 | — | — |
| 2004-10-20 | $11.64 | $11.64 | 64,200 | — | — |
| 2004-10-19 | $11.63 | $11.63 | 67,700 | — | — |
| 2004-10-18 | $11.81 | $11.81 | 36,700 | — | — |
| 2004-10-15 | $11.83 | $11.83 | 86,000 | — | — |
| 2004-10-14 | $11.95 | $11.95 | 101,400 | — | — |
| 2004-10-13 | $11.95 | $11.95 | 117,200 | — | — |
| 2004-10-12 | $12.08 | $12.08 | 45,200 | — | — |
| 2004-10-11 | $11.95 | $11.95 | 30,400 | — | — |
| 2004-10-08 | $11.88 | $11.88 | 69,900 | — | — |
| 2004-10-07 | $12.01 | $12.01 | 43,500 | — | — |
| 2004-10-06 | $12.18 | $12.18 | 29,800 | — | — |
| 2004-10-05 | $12.06 | $12.06 | 16,700 | — | — |
| 2004-10-04 | $12.22 | $12.22 | 94,900 | — | — |
| 2004-10-01 | $12.29 | $12.29 | 74,600 | — | — |
| 2004-09-30 | $11.95 | $11.95 | 59,400 | — | — |
| 2004-09-29 | $11.96 | $11.96 | 75,200 | — | — |
| 2004-09-28 | $12.00 | $12.00 | 171,500 | — | — |
| 2004-09-27 | $11.77 | $11.77 | 74,200 | — | — |
| 2004-09-24 | $11.97 | $11.97 | 100,100 | — | — |
| 2004-09-23 | $11.89 | $11.89 | 40,900 | — | — |
| 2004-09-22 | $11.87 | $11.87 | 53,200 | — | — |
| 2004-09-21 | $12.33 | $12.33 | 138,400 | — | — |
| 2004-09-20 | $12.10 | $12.10 | 207,700 | — | — |
| 2004-09-17 | $11.80 | $11.80 | 105,600 | — | — |
| 2004-09-16 | $11.86 | $11.86 | 86,100 | — | — |
| 2004-09-15 | $11.81 | $11.81 | 126,600 | — | — |
| 2004-09-14 | $11.74 | $11.74 | 54,800 | — | — |
| 2004-09-13 | $12.06 | $12.06 | 136,500 | — | — |
| 2004-09-10 | $11.80 | $11.80 | 194,700 | — | — |
| 2004-09-09 | $11.56 | $11.56 | 157,300 | — | — |
| 2004-09-08 | $11.50 | $11.50 | 33,700 | — | — |
| 2004-09-07 | $11.71 | $11.71 | 71,200 | — | — |
| 2004-09-03 | $11.63 | $11.63 | 49,200 | — | — |
| 2004-09-02 | $11.72 | $11.72 | 75,500 | — | — |
| 2004-09-01 | $11.51 | $11.51 | 129,200 | — | — |
| 2004-08-31 | $11.56 | $11.56 | 60,600 | — | — |
| 2004-08-30 | $11.72 | $11.72 | 70,500 | — | — |
| 2004-08-27 | $11.63 | $11.63 | 54,400 | — | — |
| 2004-08-26 | $11.58 | $11.58 | 60,000 | — | — |
| 2004-08-25 | $11.82 | $11.82 | 128,300 | — | — |
| 2004-08-24 | $11.53 | $11.53 | 176,500 | — | — |
| 2004-08-23 | $11.42 | $11.42 | 69,500 | — | — |
| 2004-08-20 | $11.50 | $11.50 | 160,000 | — | — |
| 2004-08-19 | $11.35 | $11.35 | 60,800 | — | — |
| 2004-08-18 | $11.68 | $11.68 | 60,200 | — | — |
| 2004-08-17 | $11.43 | $11.43 | 54,700 | — | — |
| 2004-08-16 | $11.49 | $11.49 | 93,500 | — | — |
| 2004-08-13 | $11.51 | $11.51 | 253,200 | — | — |
| 2004-08-12 | $11.45 | $11.45 | 561,900 | — | — |
| 2004-08-11 | $11.43 | $11.43 | 174,500 | — | — |
| 2004-08-10 | $11.59 | $11.59 | 351,600 | — | — |
| 2004-08-09 | $11.69 | $11.69 | 308,400 | — | — |
| 2004-08-06 | $11.86 | $11.86 | 164,000 | — | — |
| 2004-08-05 | $12.27 | $12.27 | 129,700 | — | — |
| 2004-08-04 | $12.70 | $12.70 | 84,000 | — | — |
| 2004-08-03 | $12.77 | $12.77 | 206,400 | — | — |
| 2004-08-02 | $12.65 | $12.65 | 321,300 | — | — |
| 2004-07-30 | $12.90 | $12.90 | 170,500 | — | — |
| 2004-07-29 | $13.39 | $13.39 | 276,000 | — | — |
| 2004-07-28 | $14.16 | $14.16 | 235,600 | — | — |
| 2004-07-27 | $14.47 | $14.47 | 83,800 | — | — |
| 2004-07-26 | $14.69 | $14.69 | 123,000 | — | — |
| 2004-07-23 | $14.50 | $14.50 | 71,300 | — | — |
| 2004-07-22 | $14.61 | $14.61 | 107,700 | — | — |
| 2004-07-21 | $14.55 | $14.55 | 62,400 | — | — |
| 2004-07-20 | $14.78 | $14.78 | 72,500 | — | — |
| 2004-07-19 | $14.70 | $14.70 | 77,200 | — | — |
| 2004-07-16 | $14.60 | $14.60 | 61,700 | — | — |
| 2004-07-15 | $14.59 | $14.59 | 30,800 | — | — |
| 2004-07-14 | $14.59 | $14.59 | 65,200 | — | — |
| 2004-07-13 | $14.70 | $14.70 | 45,500 | — | — |
| 2004-07-12 | $14.63 | $14.63 | 40,200 | — | — |
| 2004-07-09 | $14.61 | $14.61 | 74,300 | — | — |
| 2004-07-08 | $14.70 | $14.70 | 83,900 | — | — |
| 2004-07-07 | $14.95 | $14.95 | 72,400 | — | — |
| 2004-07-06 | $14.95 | $14.95 | 69,000 | — | — |
| 2004-07-02 | $15.20 | $15.20 | 79,100 | — | — |
| 2004-07-01 | $15.17 | $15.17 | 98,500 | — | — |
| 2004-06-30 | $15.29 | $15.29 | 73,800 | — | — |
| 2004-06-29 | $15.26 | $15.26 | 114,000 | — | — |
| 2004-06-28 | $15.15 | $15.15 | 119,500 | — | — |
| 2004-06-25 | $14.70 | $14.70 | 316,100 | — | — |
| 2004-06-24 | $14.99 | $14.99 | 68,700 | — | — |
| 2004-06-23 | $15.06 | $15.06 | 105,000 | — | — |
| 2004-06-22 | $14.98 | $14.98 | 122,600 | — | — |
| 2004-06-21 | $15.01 | $15.01 | 60,500 | — | — |
| 2004-06-18 | $14.98 | $14.98 | 169,800 | — | — |
| 2004-06-17 | $14.92 | $14.92 | 119,800 | — | — |
| 2004-06-16 | $14.90 | $14.90 | 74,300 | — | — |
| 2004-06-15 | $14.89 | $14.89 | 141,300 | — | — |
| 2004-06-14 | $14.90 | $14.90 | 139,000 | — | — |
| 2004-06-10 | $14.97 | $14.97 | 83,800 | — | — |
| 2004-06-09 | $14.98 | $14.98 | 43,400 | — | — |
| 2004-06-08 | $15.08 | $15.08 | 29,900 | — | — |
| 2004-06-07 | $15.06 | $15.06 | 66,100 | — | — |
| 2004-06-04 | $15.05 | $15.05 | 84,200 | — | — |
| 2004-06-03 | $14.80 | $14.80 | 90,800 | — | — |
| 2004-06-02 | $15.04 | $15.04 | 119,000 | — | — |
| 2004-06-01 | $14.96 | $14.96 | 122,200 | — | — |
| 2004-05-28 | $15.20 | $15.20 | 66,200 | — | — |
| 2004-05-27 | $15.34 | $15.34 | 100,200 | — | — |
| 2004-05-26 | $15.50 | $15.50 | 164,200 | — | — |
| 2004-05-25 | $15.20 | $15.20 | 141,200 | — | — |
| 2004-05-24 | $14.79 | $14.79 | 52,200 | — | — |
| 2004-05-21 | $14.65 | $14.65 | 92,600 | — | — |
| 2004-05-20 | $14.67 | $14.67 | 76,000 | — | — |
| 2004-05-19 | $14.75 | $14.75 | 87,300 | — | — |
| 2004-05-18 | $14.93 | $14.93 | 87,200 | — | — |
| 2004-05-17 | $14.88 | $14.88 | 159,900 | — | — |
| 2004-05-14 | $15.21 | $15.21 | 126,100 | — | — |
| 2004-05-13 | $15.35 | $15.35 | 81,500 | — | — |
| 2004-05-12 | $15.33 | $15.33 | 247,800 | — | — |
| 2004-05-11 | $15.59 | $15.59 | 78,900 | — | — |
| 2004-05-10 | $15.35 | $15.35 | 115,800 | — | — |
| 2004-05-07 | $15.72 | $15.72 | 129,300 | — | — |
| 2004-05-06 | $16.18 | $16.18 | 181,300 | — | — |
| 2004-05-05 | $16.29 | $16.29 | 112,400 | — | — |
| 2004-05-04 | $16.10 | $16.10 | 130,700 | — | — |
| 2004-05-03 | $16.00 | $16.00 | 441,500 | — | — |
| 2004-04-30 | $16.28 | $16.28 | 489,500 | — | — |
| 2004-04-29 | $16.90 | $16.90 | 450,700 | — | — |
| 2004-04-28 | $17.89 | $17.89 | 151,900 | — | — |
| 2004-04-27 | $17.68 | $17.68 | 210,100 | — | — |
| 2004-04-26 | $18.03 | $18.03 | 64,600 | — | — |
| 2004-04-23 | $18.15 | $18.15 | 209,700 | — | — |
| 2004-04-22 | $18.32 | $18.32 | 337,800 | — | — |
| 2004-04-21 | $17.63 | $17.63 | 130,800 | — | — |
| 2004-04-20 | $17.36 | $17.36 | 111,600 | — | — |
| 2004-04-19 | $17.53 | $17.53 | 87,900 | — | — |
| 2004-04-16 | $17.38 | $17.38 | 90,000 | — | — |
| 2004-04-15 | $17.01 | $17.01 | 133,100 | — | — |
| 2004-04-14 | $17.58 | $17.58 | 177,300 | — | — |
| 2004-04-13 | $17.87 | $17.87 | 137,000 | — | — |
| 2004-04-12 | $18.06 | $18.06 | 102,400 | — | — |
| 2004-04-08 | $18.12 | $18.12 | 166,300 | — | — |
| 2004-04-07 | $18.25 | $18.25 | 88,600 | — | — |
| 2004-04-06 | $18.47 | $18.47 | 202,500 | — | — |
| 2004-04-05 | $18.34 | $18.34 | 104,700 | — | — |
| 2004-04-02 | $18.41 | $18.41 | 149,200 | — | — |
| 2004-04-01 | $18.10 | $18.10 | 92,900 | — | — |
| 2004-03-31 | $18.35 | $18.35 | 692,100 | — | — |
| 2004-03-30 | $17.52 | $17.52 | 568,700 | — | — |
| 2004-03-29 | $17.45 | $17.45 | 139,900 | — | — |
| 2004-03-26 | $17.44 | $17.44 | 75,500 | — | — |
| 2004-03-25 | $17.41 | $17.41 | 159,600 | — | — |
| 2004-03-24 | $17.21 | $17.21 | 247,400 | — | — |
| 2004-03-23 | $17.57 | $17.57 | 223,200 | — | — |
| 2004-03-22 | $17.18 | $17.18 | 109,900 | — | — |
| 2004-03-19 | $17.51 | $17.51 | 70,000 | — | — |
| 2004-03-18 | $17.52 | $17.52 | 261,700 | — | — |
| 2004-03-17 | $17.93 | $17.93 | 70,200 | — | — |
| 2004-03-16 | $17.50 | $17.50 | 161,500 | — | — |
| 2004-03-15 | $17.50 | $17.50 | 383,200 | — | — |
| 2004-03-12 | $18.02 | $18.02 | 303,300 | — | — |
| 2004-03-11 | $17.75 | $17.75 | 171,800 | — | — |
| 2004-03-10 | $17.55 | $17.55 | 125,900 | — | — |
| 2004-03-09 | $17.68 | $17.68 | 139,800 | — | — |
| 2004-03-08 | $17.86 | $17.86 | 156,100 | — | — |
| 2004-03-05 | $18.30 | $18.30 | 64,800 | — | — |
| 2004-03-04 | $18.31 | $18.31 | 45,400 | — | — |
| 2004-03-03 | $18.24 | $18.24 | 119,800 | — | — |
| 2004-03-02 | $18.30 | $18.30 | 84,100 | — | — |
| 2004-03-01 | $18.38 | $18.38 | 94,800 | — | — |
| 2004-02-27 | $18.22 | $18.22 | 132,200 | — | — |
| 2004-02-26 | $18.75 | $18.75 | 442,700 | — | — |
| 2004-02-25 | $18.05 | $18.05 | 90,200 | — | — |
| 2004-02-24 | $18.20 | $18.20 | 150,500 | — | — |
| 2004-02-23 | $18.11 | $18.11 | 133,100 | — | — |
| 2004-02-20 | $18.50 | $18.50 | 200,600 | — | — |
| 2004-02-19 | $18.00 | $18.00 | 356,900 | — | — |
| 2004-02-18 | $18.55 | $18.55 | 82,700 | — | — |
| 2004-02-17 | $18.74 | $18.74 | 65,400 | — | — |
| 2004-02-13 | $18.78 | $18.78 | 170,800 | — | — |
| 2004-02-12 | $19.16 | $19.16 | 81,400 | — | — |
| 2004-02-11 | $19.45 | $19.45 | 52,500 | — | — |
| 2004-02-10 | $19.66 | $19.66 | 109,100 | — | — |
| 2004-02-09 | $19.21 | $19.21 | 56,300 | — | — |
| 2004-02-06 | $19.28 | $19.28 | 52,900 | — | — |
| 2004-02-05 | $18.80 | $18.80 | 171,600 | — | — |
| 2004-02-04 | $18.70 | $18.70 | 171,900 | — | — |
| 2004-02-03 | $19.84 | $19.84 | 523,700 | — | — |
| 2004-02-02 | $19.03 | $19.03 | 131,100 | — | — |
| 2004-01-30 | $19.20 | $19.20 | 242,400 | — | — |
| 2004-01-29 | $19.15 | $19.15 | 222,200 | — | — |
| 2004-01-28 | $19.05 | $19.05 | 78,200 | — | — |
| 2004-01-27 | $20.00 | $20.00 | 523,100 | — | — |
| 2004-01-26 | $19.82 | $19.82 | 57,300 | — | — |
| 2004-01-23 | $20.00 | $20.00 | 144,900 | — | — |
| 2004-01-22 | $19.68 | $19.68 | 216,700 | — | — |
| 2004-01-21 | $19.85 | $19.85 | 217,400 | — | — |
| 2004-01-20 | $20.43 | $20.43 | 202,800 | — | — |
| 2004-01-16 | $20.62 | $20.62 | 324,400 | — | — |
| 2004-01-15 | $21.36 | $21.36 | 516,100 | — | — |
| 2004-01-14 | $20.01 | $20.01 | 490,400 | — | — |
| 2004-01-13 | $19.02 | $19.02 | 365,800 | — | — |
| 2004-01-12 | $18.50 | $18.50 | 122,900 | — | — |
| 2004-01-09 | $18.18 | $18.18 | 233,600 | — | — |
| 2004-01-08 | $18.33 | $18.33 | 315,200 | — | — |
| 2004-01-07 | $17.87 | $17.87 | 59,500 | — | — |
| 2004-01-06 | $17.75 | $17.75 | 204,200 | — | — |
| 2004-01-05 | $17.95 | $17.95 | 209,700 | — | — |
| 2004-01-02 | $17.50 | $17.50 | 114,100 | — | — |