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
- 1999-08-17 to 2026-09-09
- 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 | $18.50 | $29.36 | 232,800 | — | — |
| 2004-12-30 | $18.19 | $28.87 | 168,800 | — | — |
| 2004-12-29 | $18.37 | $29.16 | 278,800 | — | — |
| 2004-12-28 | $17.83 | $28.30 | 239,200 | — | — |
| 2004-12-27 | $17.55 | $27.85 | 558,000 | — | — |
| 2004-12-23 | $18.18 | $28.86 | 154,400 | — | — |
| 2004-12-22 | $18.50 | $29.36 | 386,400 | — | — |
| 2004-12-21 | $18.21 | $28.91 | 498,000 | — | — |
| 2004-12-20 | $17.82 | $28.28 | 400,000 | — | — |
| 2004-12-17 | $17.49 | $27.75 | 189,600 | — | — |
| 2004-12-16 | $17.45 | $27.70 | 394,400 | — | — |
| 2004-12-15 | $17.48 | $27.73 | 292,400 | — | — |
| 2004-12-14 | $17.25 | $27.38 | 446,000 | — | — |
| 2004-12-13 | $16.63 | $26.39 | 329,200 | — | — |
| 2004-12-10 | $16.58 | $26.31 | 238,400 | — | — |
| 2004-12-09 | $16.51 | $26.20 | 440,400 | — | — |
| 2004-12-08 | $15.88 | $25.20 | 438,800 | — | — |
| 2004-12-07 | $15.83 | $25.12 | 680,800 | — | — |
| 2004-12-06 | $16.26 | $25.81 | 528,800 | — | — |
| 2004-12-03 | $16.46 | $26.12 | 603,200 | — | — |
| 2004-12-02 | $15.75 | $25.00 | 1,693,600 | — | — |
| 2004-12-01 | $17.00 | $26.98 | 408,000 | — | — |
| 2004-11-30 | $17.56 | $27.87 | 175,200 | — | — |
| 2004-11-29 | $17.39 | $27.60 | 393,600 | — | — |
| 2004-11-26 | $17.49 | $27.76 | 240,400 | — | — |
| 2004-11-24 | $17.38 | $27.59 | 462,400 | — | — |
| 2004-11-23 | $17.30 | $27.46 | 931,200 | — | — |
| 2004-11-22 | $16.70 | $26.50 | 372,400 | — | — |
| 2004-11-19 | $16.13 | $25.60 | 179,600 | — | — |
| 2004-11-18 | $16.34 | $25.94 | 228,400 | — | — |
| 2004-11-17 | $16.28 | $25.84 | 452,000 | — | — |
| 2004-11-16 | $16.26 | $25.81 | 753,600 | — | — |
| 2004-11-15 | $15.68 | $24.88 | 630,000 | — | — |
| 2004-11-12 | $15.60 | $24.76 | 840,400 | — | — |
| 2004-11-11 | $14.85 | $23.57 | 190,800 | — | — |
| 2004-11-10 | $14.66 | $23.27 | 382,000 | — | — |
| 2004-11-09 | $14.19 | $22.52 | 531,600 | — | — |
| 2004-11-08 | $14.50 | $23.01 | 363,200 | — | — |
| 2004-11-05 | $14.78 | $23.45 | 451,200 | — | — |
| 2004-11-04 | $15.12 | $23.99 | 280,000 | — | — |
| 2004-11-03 | $14.83 | $23.53 | 349,200 | — | — |
| 2004-11-02 | $14.54 | $23.07 | 486,000 | — | — |
| 2004-11-01 | $14.80 | $23.49 | 372,000 | — | — |
| 2004-10-29 | $14.48 | $22.97 | 454,400 | — | — |
| 2004-10-28 | $14.42 | $22.88 | 1,403,600 | — | — |
| 2004-10-27 | $15.56 | $24.43 | 2,372,400 | — | — |
| 2004-10-26 | $16.36 | $25.70 | 493,600 | — | — |
| 2004-10-25 | $16.18 | $25.42 | 303,600 | — | — |
| 2004-10-22 | $15.71 | $24.67 | 186,000 | — | — |
| 2004-10-21 | $15.78 | $24.78 | 239,600 | — | — |
| 2004-10-20 | $15.92 | $25.01 | 272,400 | — | — |
| 2004-10-19 | $15.65 | $24.58 | 338,000 | — | — |
| 2004-10-18 | $15.50 | $24.34 | 355,600 | — | — |
| 2004-10-15 | $15.33 | $24.07 | 308,400 | — | — |
| 2004-10-14 | $15.07 | $23.66 | 662,800 | — | — |
| 2004-10-13 | $14.49 | $22.75 | 613,200 | — | — |
| 2004-10-12 | $14.63 | $22.97 | 217,200 | — | — |
| 2004-10-11 | $14.69 | $23.06 | 137,600 | — | — |
| 2004-10-08 | $14.80 | $23.25 | 496,800 | — | — |
| 2004-10-07 | $14.85 | $23.32 | 268,400 | — | — |
| 2004-10-06 | $14.88 | $23.36 | 675,600 | — | — |
| 2004-10-05 | $14.42 | $22.65 | 144,800 | — | — |
| 2004-10-04 | $14.11 | $22.16 | 233,600 | — | — |
| 2004-10-01 | $14.02 | $22.02 | 251,600 | — | — |
| 2004-09-30 | $13.92 | $21.86 | 151,200 | — | — |
| 2004-09-29 | $13.99 | $21.97 | 232,400 | — | — |
| 2004-09-28 | $13.80 | $21.68 | 223,200 | — | — |
| 2004-09-27 | $13.51 | $21.21 | 229,200 | — | — |
| 2004-09-24 | $13.33 | $20.93 | 127,200 | — | — |
| 2004-09-23 | $13.16 | $20.67 | 146,800 | — | — |
| 2004-09-22 | $13.24 | $20.80 | 126,400 | — | — |
| 2004-09-21 | $13.26 | $20.82 | 107,600 | — | — |
| 2004-09-20 | $13.30 | $20.89 | 222,000 | — | — |
| 2004-09-17 | $13.30 | $20.89 | 136,800 | — | — |
| 2004-09-16 | $13.45 | $21.13 | 917,600 | — | — |
| 2004-09-15 | $13.23 | $20.78 | 195,600 | — | — |
| 2004-09-14 | $13.34 | $20.95 | 330,400 | — | — |
| 2004-09-13 | $13.08 | $20.53 | 422,800 | — | — |
| 2004-09-10 | $12.71 | $19.96 | 147,200 | — | — |
| 2004-09-09 | $12.75 | $20.02 | 176,400 | — | — |
| 2004-09-08 | $12.55 | $19.71 | 318,000 | — | — |
| 2004-09-07 | $12.78 | $20.08 | 324,000 | — | — |
| 2004-09-03 | $12.31 | $19.33 | 106,400 | — | — |
| 2004-09-02 | $12.47 | $19.58 | 88,400 | — | — |
| 2004-09-01 | $12.43 | $19.53 | 116,000 | — | — |
| 2004-08-31 | $12.30 | $19.31 | 162,800 | — | — |
| 2004-08-30 | $12.42 | $19.51 | 181,200 | — | — |
| 2004-08-27 | $12.50 | $19.63 | 294,000 | — | — |
| 2004-08-26 | $12.03 | $18.89 | 229,200 | — | — |
| 2004-08-25 | $12.29 | $19.31 | 198,000 | — | — |
| 2004-08-24 | $12.33 | $19.36 | 138,400 | — | — |
| 2004-08-23 | $12.31 | $19.33 | 250,000 | — | — |
| 2004-08-20 | $12.18 | $19.13 | 536,000 | — | — |
| 2004-08-19 | $12.69 | $19.93 | 469,600 | — | — |
| 2004-08-18 | $12.90 | $20.26 | 370,000 | — | — |
| 2004-08-17 | $12.68 | $19.91 | 255,200 | — | — |
| 2004-08-16 | $12.63 | $19.83 | 346,800 | — | — |
| 2004-08-13 | $12.49 | $19.61 | 226,000 | — | — |
| 2004-08-12 | $12.34 | $19.37 | 133,200 | — | — |
| 2004-08-11 | $12.25 | $19.24 | 109,200 | — | — |
| 2004-08-10 | $12.31 | $19.34 | 262,000 | — | — |
| 2004-08-09 | $12.16 | $19.09 | 334,400 | — | — |
| 2004-08-06 | $11.67 | $18.32 | 681,200 | — | — |
| 2004-08-05 | $12.12 | $19.04 | 410,800 | — | — |
| 2004-08-04 | $12.89 | $20.24 | 389,200 | — | — |
| 2004-08-03 | $12.66 | $19.89 | 660,400 | — | — |
| 2004-08-02 | $12.30 | $19.32 | 250,000 | — | — |
| 2004-07-30 | $12.30 | $19.31 | 274,400 | — | — |
| 2004-07-29 | $11.85 | $18.60 | 266,400 | — | — |
| 2004-07-28 | $11.94 | $18.49 | 390,800 | — | — |
| 2004-07-27 | $11.45 | $17.74 | 222,000 | — | — |
| 2004-07-26 | $11.20 | $17.35 | 390,000 | — | — |
| 2004-07-23 | $11.39 | $17.65 | 252,800 | — | — |
| 2004-07-22 | $11.42 | $17.68 | 790,400 | — | — |
| 2004-07-21 | $11.97 | $18.55 | 250,400 | — | — |
| 2004-07-20 | $11.96 | $18.53 | 481,600 | — | — |
| 2004-07-19 | $12.40 | $19.21 | 235,600 | — | — |
| 2004-07-16 | $12.38 | $19.17 | 278,000 | — | — |
| 2004-07-15 | $12.22 | $18.93 | 279,600 | — | — |
| 2004-07-14 | $11.98 | $18.56 | 294,800 | — | — |
| 2004-07-13 | $11.82 | $18.30 | 302,400 | — | — |
| 2004-07-12 | $11.87 | $18.39 | 310,400 | — | — |
| 2004-07-09 | $11.97 | $18.55 | 342,800 | — | — |
| 2004-07-08 | $12.13 | $18.78 | 306,800 | — | — |
| 2004-07-07 | $12.08 | $18.71 | 390,400 | — | — |
| 2004-07-06 | $12.17 | $18.85 | 385,200 | — | — |
| 2004-07-02 | $11.77 | $18.24 | 163,200 | — | — |
| 2004-07-01 | $11.69 | $18.11 | 547,600 | — | — |
| 2004-06-30 | $11.67 | $18.07 | 277,200 | — | — |
| 2004-06-29 | $11.32 | $17.54 | 173,600 | — | — |
| 2004-06-28 | $11.01 | $17.06 | 190,000 | — | — |
| 2004-06-25 | $11.25 | $17.42 | 210,400 | — | — |
| 2004-06-24 | $11.44 | $17.72 | 598,400 | — | — |
| 2004-06-23 | $11.19 | $17.33 | 260,400 | — | — |
| 2004-06-22 | $11.05 | $17.11 | 152,400 | — | — |
| 2004-06-21 | $10.86 | $16.83 | 81,600 | — | — |
| 2004-06-18 | $10.63 | $16.47 | 87,600 | — | — |
| 2004-06-17 | $10.73 | $16.62 | 177,200 | — | — |
| 2004-06-16 | $10.87 | $16.84 | 130,000 | — | — |
| 2004-06-15 | $10.72 | $16.61 | 252,400 | — | — |
| 2004-06-14 | $10.52 | $16.30 | 243,600 | — | — |
| 2004-06-10 | $10.43 | $16.15 | 77,600 | — | — |
| 2004-06-09 | $10.18 | $15.76 | 186,000 | — | — |
| 2004-06-08 | $10.56 | $16.36 | 102,000 | — | — |
| 2004-06-07 | $10.56 | $16.36 | 156,800 | — | — |
| 2004-06-04 | $10.38 | $16.07 | 164,000 | — | — |
| 2004-06-03 | $10.51 | $16.27 | 191,200 | — | — |
| 2004-06-02 | $10.44 | $16.17 | 267,600 | — | — |
| 2004-06-01 | $10.11 | $15.66 | 366,400 | — | — |
| 2004-05-28 | $10.06 | $15.58 | 90,000 | — | — |
| 2004-05-27 | $10.19 | $15.79 | 127,600 | — | — |
| 2004-05-26 | $10.10 | $15.65 | 115,200 | — | — |
| 2004-05-25 | $9.99 | $15.47 | 181,200 | — | — |
| 2004-05-24 | $9.62 | $14.90 | 312,000 | — | — |
| 2004-05-21 | $9.52 | $14.74 | 84,800 | — | — |
| 2004-05-20 | $9.71 | $15.04 | 148,800 | — | — |
| 2004-05-19 | $9.65 | $14.95 | 281,600 | — | — |
| 2004-05-18 | $9.80 | $15.18 | 135,200 | — | — |
| 2004-05-17 | $9.62 | $14.90 | 174,800 | — | — |
| 2004-05-14 | $9.40 | $14.56 | 218,800 | — | — |
| 2004-05-13 | $9.40 | $14.56 | 146,000 | — | — |
| 2004-05-12 | $9.47 | $14.67 | 207,600 | — | — |
| 2004-05-11 | $9.55 | $14.79 | 184,800 | — | — |
| 2004-05-10 | $9.25 | $14.33 | 427,600 | — | — |
| 2004-05-07 | $9.52 | $14.75 | 170,800 | — | — |
| 2004-05-06 | $9.75 | $15.11 | 212,400 | — | — |
| 2004-05-05 | $10.15 | $15.72 | 172,800 | — | — |
| 2004-05-04 | $10.25 | $15.88 | 211,600 | — | — |
| 2004-05-03 | $9.97 | $15.45 | 434,000 | — | — |
| 2004-04-30 | $9.67 | $14.98 | 456,400 | — | — |
| 2004-04-29 | $9.74 | $15.09 | 489,600 | — | — |
| 2004-04-28 | $10.35 | $15.79 | 688,800 | — | — |
| 2004-04-27 | $10.18 | $15.52 | 478,800 | — | — |
| 2004-04-26 | $9.81 | $14.96 | 402,400 | — | — |
| 2004-04-23 | $9.58 | $14.62 | 456,800 | — | — |
| 2004-04-22 | $9.26 | $14.13 | 130,400 | — | — |
| 2004-04-21 | $8.72 | $13.30 | 330,400 | — | — |
| 2004-04-20 | $9.26 | $14.13 | 204,400 | — | — |
| 2004-04-19 | $9.11 | $13.90 | 184,800 | — | — |
| 2004-04-16 | $9.37 | $14.30 | 205,200 | — | — |
| 2004-04-15 | $9.23 | $14.08 | 367,200 | — | — |
| 2004-04-14 | $8.54 | $13.03 | 1,037,600 | — | — |
| 2004-04-13 | $9.09 | $13.86 | 551,600 | — | — |
| 2004-04-12 | $9.66 | $14.74 | 378,800 | — | — |
| 2004-04-08 | $9.90 | $15.11 | 119,200 | — | — |
| 2004-04-07 | $9.80 | $14.95 | 110,000 | — | — |
| 2004-04-06 | $9.58 | $14.61 | 142,800 | — | — |
| 2004-04-05 | $9.79 | $14.93 | 136,800 | — | — |
| 2004-04-02 | $10.00 | $15.26 | 140,800 | — | — |
| 2004-04-01 | $9.97 | $15.22 | 247,600 | — | — |
| 2004-03-31 | $10.00 | $15.26 | 149,200 | — | — |
| 2004-03-30 | $9.67 | $14.75 | 184,000 | — | — |
| 2004-03-29 | $9.53 | $14.53 | 212,000 | — | — |
| 2004-03-26 | $9.49 | $14.48 | 198,800 | — | — |
| 2004-03-25 | $9.53 | $14.54 | 237,600 | — | — |
| 2004-03-24 | $9.72 | $14.82 | 120,400 | — | — |
| 2004-03-23 | $9.61 | $14.66 | 90,800 | — | — |
| 2004-03-22 | $9.69 | $14.78 | 112,000 | — | — |
| 2004-03-19 | $9.48 | $14.47 | 165,600 | — | — |
| 2004-03-18 | $9.65 | $14.73 | 139,200 | — | — |
| 2004-03-17 | $9.54 | $14.55 | 112,400 | — | — |
| 2004-03-16 | $9.55 | $14.57 | 115,600 | — | — |
| 2004-03-15 | $9.38 | $14.31 | 197,200 | — | — |
| 2004-03-12 | $9.62 | $14.67 | 118,000 | — | — |
| 2004-03-11 | $9.39 | $14.32 | 316,400 | — | — |
| 2004-03-10 | $9.71 | $14.82 | 218,000 | — | — |
| 2004-03-09 | $9.75 | $14.87 | 166,400 | — | — |
| 2004-03-08 | $9.79 | $14.94 | 332,400 | — | — |
| 2004-03-05 | $9.59 | $14.63 | 176,800 | — | — |
| 2004-03-04 | $9.64 | $14.71 | 130,400 | — | — |
| 2004-03-03 | $9.72 | $14.82 | 190,000 | — | — |
| 2004-03-02 | $9.72 | $14.83 | 293,600 | — | — |
| 2004-03-01 | $9.66 | $14.74 | 609,200 | — | — |
| 2004-02-27 | $9.31 | $14.21 | 196,000 | — | — |
| 2004-02-26 | $9.24 | $14.10 | 221,200 | — | — |
| 2004-02-25 | $9.24 | $14.09 | 246,800 | — | — |
| 2004-02-24 | $9.23 | $14.09 | 225,600 | — | — |
| 2004-02-23 | $9.30 | $14.19 | 228,000 | — | — |
| 2004-02-20 | $9.31 | $14.21 | 276,800 | — | — |
| 2004-02-19 | $9.34 | $14.24 | 220,800 | — | — |
| 2004-02-18 | $9.37 | $14.30 | 319,600 | — | — |
| 2004-02-17 | $9.43 | $14.39 | 462,000 | — | — |
| 2004-02-13 | $9.03 | $13.77 | 239,200 | — | — |
| 2004-02-12 | $8.94 | $13.64 | 548,000 | — | — |
| 2004-02-11 | $9.02 | $13.76 | 259,200 | — | — |
| 2004-02-10 | $9.12 | $13.92 | 302,800 | — | — |
| 2004-02-09 | $8.95 | $13.66 | 410,400 | — | — |
| 2004-02-06 | $8.97 | $13.68 | 201,600 | — | — |
| 2004-02-05 | $8.96 | $13.67 | 349,200 | — | — |
| 2004-02-04 | $8.80 | $13.43 | 356,800 | — | — |
| 2004-02-03 | $8.57 | $13.07 | 404,400 | — | — |
| 2004-02-02 | $8.81 | $13.22 | 520,400 | — | — |
| 2004-01-30 | $8.50 | $12.76 | 190,800 | — | — |
| 2004-01-29 | $8.44 | $12.66 | 292,400 | — | — |
| 2004-01-28 | $8.65 | $12.99 | 564,400 | — | — |
| 2004-01-27 | $8.56 | $12.85 | 363,200 | — | — |
| 2004-01-26 | $8.37 | $12.57 | 453,600 | — | — |
| 2004-01-23 | $8.20 | $12.32 | 232,400 | — | — |
| 2004-01-22 | $8.25 | $12.38 | 216,400 | — | — |
| 2004-01-21 | $8.27 | $12.42 | 362,400 | — | — |
| 2004-01-20 | $8.18 | $12.28 | 375,200 | — | — |
| 2004-01-16 | $8.00 | $12.01 | 1,081,200 | — | — |
| 2004-01-15 | $7.95 | $11.93 | 2,011,600 | — | — |
| 2004-01-14 | $8.97 | $13.47 | 112,800 | — | — |
| 2004-01-13 | $8.86 | $13.29 | 238,800 | — | — |
| 2004-01-12 | $9.05 | $13.58 | 236,000 | — | — |
| 2004-01-09 | $8.88 | $13.32 | 166,000 | — | — |
| 2004-01-08 | $8.72 | $13.08 | 154,800 | — | — |
| 2004-01-07 | $8.90 | $13.37 | 182,000 | — | — |
| 2004-01-06 | $8.94 | $13.42 | 154,400 | — | — |
| 2004-01-05 | $8.76 | $13.15 | 326,400 | — | — |
| 2004-01-02 | $8.55 | $12.84 | 199,600 | — | — |