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
- 1999-05-28 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 | $16.61 | $16.61 | 419,000 | — | — |
| 2004-12-30 | $16.57 | $16.57 | 775,900 | — | — |
| 2004-12-29 | $15.94 | $15.94 | 333,400 | — | — |
| 2004-12-28 | $15.70 | $15.70 | 351,200 | — | — |
| 2004-12-27 | $15.77 | $15.77 | 262,600 | — | — |
| 2004-12-23 | $15.72 | $15.72 | 311,200 | — | — |
| 2004-12-22 | $15.52 | $15.52 | 193,500 | — | — |
| 2004-12-21 | $15.58 | $15.58 | 601,600 | — | — |
| 2004-12-20 | $14.84 | $14.84 | 481,900 | — | — |
| 2004-12-17 | $15.25 | $15.25 | 326,700 | — | — |
| 2004-12-16 | $15.43 | $15.43 | 331,000 | — | — |
| 2004-12-15 | $15.71 | $15.71 | 575,900 | — | — |
| 2004-12-14 | $15.35 | $15.35 | 412,100 | — | — |
| 2004-12-13 | $15.30 | $15.30 | 415,200 | — | — |
| 2004-12-10 | $15.10 | $15.10 | 141,000 | — | — |
| 2004-12-09 | $15.13 | $15.13 | 588,800 | — | — |
| 2004-12-08 | $15.42 | $15.42 | 764,400 | — | — |
| 2004-12-07 | $15.00 | $15.00 | 2,560,000 | — | — |
| 2004-12-06 | $14.92 | $14.92 | 478,600 | — | — |
| 2004-12-03 | $14.88 | $14.88 | 407,400 | — | — |
| 2004-12-02 | $15.04 | $15.04 | 658,500 | — | — |
| 2004-12-01 | $15.14 | $15.14 | 1,002,200 | — | — |
| 2004-11-30 | $14.70 | $14.70 | 920,900 | — | — |
| 2004-11-29 | $15.32 | $15.32 | 1,291,700 | — | — |
| 2004-11-26 | $15.78 | $15.78 | 470,100 | — | — |
| 2004-11-24 | $15.56 | $15.56 | 725,300 | — | — |
| 2004-11-23 | $15.55 | $15.55 | 963,300 | — | — |
| 2004-11-22 | $14.80 | $14.80 | 490,400 | — | — |
| 2004-11-19 | $14.83 | $14.83 | 348,000 | — | — |
| 2004-11-18 | $15.27 | $15.27 | 1,164,100 | — | — |
| 2004-11-17 | $14.94 | $14.94 | 1,205,900 | — | — |
| 2004-11-16 | $14.76 | $14.76 | 1,278,500 | — | — |
| 2004-11-15 | $14.31 | $14.31 | 899,900 | — | — |
| 2004-11-12 | $13.91 | $13.91 | 644,800 | — | — |
| 2004-11-11 | $13.64 | $13.64 | 1,059,400 | — | — |
| 2004-11-10 | $13.06 | $13.06 | 556,300 | — | — |
| 2004-11-09 | $13.07 | $13.07 | 532,400 | — | — |
| 2004-11-08 | $13.27 | $13.27 | 964,100 | — | — |
| 2004-11-05 | $13.19 | $13.19 | 1,191,400 | — | — |
| 2004-11-04 | $12.90 | $12.90 | 3,483,300 | — | — |
| 2004-11-03 | $14.13 | $14.13 | 479,300 | — | — |
| 2004-11-02 | $14.17 | $14.17 | 1,285,700 | — | — |
| 2004-11-01 | $14.00 | $14.00 | 1,251,000 | — | — |
| 2004-10-29 | $13.18 | $13.18 | 229,200 | — | — |
| 2004-10-28 | $13.02 | $13.02 | 501,500 | — | — |
| 2004-10-27 | $13.15 | $13.15 | 419,400 | — | — |
| 2004-10-26 | $12.84 | $12.84 | 408,900 | — | — |
| 2004-10-25 | $13.10 | $13.10 | 389,100 | — | — |
| 2004-10-22 | $12.81 | $12.81 | 147,100 | — | — |
| 2004-10-21 | $13.28 | $13.28 | 198,000 | — | — |
| 2004-10-20 | $13.22 | $13.22 | 179,700 | — | — |
| 2004-10-19 | $13.10 | $13.10 | 593,800 | — | — |
| 2004-10-18 | $12.57 | $12.57 | 310,000 | — | — |
| 2004-10-15 | $12.07 | $12.07 | 90,100 | — | — |
| 2004-10-14 | $12.07 | $12.07 | 165,800 | — | — |
| 2004-10-13 | $12.25 | $12.25 | 91,300 | — | — |
| 2004-10-12 | $12.13 | $12.13 | 115,500 | — | — |
| 2004-10-11 | $12.32 | $12.32 | 186,200 | — | — |
| 2004-10-08 | $12.23 | $12.23 | 109,000 | — | — |
| 2004-10-07 | $12.62 | $12.62 | 54,200 | — | — |
| 2004-10-06 | $12.80 | $12.80 | 96,400 | — | — |
| 2004-10-05 | $12.55 | $12.55 | 346,200 | — | — |
| 2004-10-04 | $13.09 | $13.09 | 265,100 | — | — |
| 2004-10-01 | $12.73 | $12.73 | 278,100 | — | — |
| 2004-09-30 | $12.59 | $12.59 | 345,400 | — | — |
| 2004-09-29 | $12.00 | $12.00 | 304,700 | — | — |
| 2004-09-28 | $11.95 | $11.95 | 246,800 | — | — |
| 2004-09-27 | $11.99 | $11.99 | 345,400 | — | — |
| 2004-09-24 | $12.33 | $12.33 | 170,500 | — | — |
| 2004-09-23 | $12.84 | $12.84 | 239,800 | — | — |
| 2004-09-22 | $12.56 | $12.56 | 255,200 | — | — |
| 2004-09-21 | $13.05 | $13.05 | 181,400 | — | — |
| 2004-09-20 | $12.98 | $12.98 | 856,100 | — | — |
| 2004-09-17 | $13.19 | $13.19 | 435,900 | — | — |
| 2004-09-16 | $13.34 | $13.34 | 967,000 | — | — |
| 2004-09-15 | $12.50 | $12.50 | 312,300 | — | — |
| 2004-09-14 | $12.72 | $12.72 | 368,400 | — | — |
| 2004-09-13 | $12.78 | $12.78 | 1,487,700 | — | — |
| 2004-09-10 | $11.50 | $11.50 | 294,700 | — | — |
| 2004-09-09 | $11.25 | $11.25 | 585,800 | — | — |
| 2004-09-08 | $11.45 | $11.45 | 1,424,400 | — | — |
| 2004-09-07 | $11.99 | $11.99 | 850,600 | — | — |
| 2004-09-03 | $11.57 | $11.57 | 59,000 | — | — |
| 2004-09-02 | $11.64 | $11.64 | 164,600 | — | — |
| 2004-09-01 | $11.59 | $11.59 | 163,200 | — | — |
| 2004-08-31 | $11.33 | $11.33 | 181,300 | — | — |
| 2004-08-30 | $11.08 | $11.08 | 113,400 | — | — |
| 2004-08-27 | $11.41 | $11.41 | 74,300 | — | — |
| 2004-08-26 | $11.24 | $11.24 | 133,800 | — | — |
| 2004-08-25 | $11.54 | $11.54 | 277,200 | — | — |
| 2004-08-24 | $11.45 | $11.45 | 235,600 | — | — |
| 2004-08-23 | $11.37 | $11.37 | 328,400 | — | — |
| 2004-08-20 | $11.23 | $11.23 | 137,800 | — | — |
| 2004-08-19 | $10.96 | $10.96 | 207,900 | — | — |
| 2004-08-18 | $10.65 | $10.65 | 142,600 | — | — |
| 2004-08-17 | $10.38 | $10.38 | 141,200 | — | — |
| 2004-08-16 | $9.99 | $9.99 | 181,500 | — | — |
| 2004-08-13 | $10.13 | $10.13 | 142,500 | — | — |
| 2004-08-12 | $9.95 | $9.95 | 437,200 | — | — |
| 2004-08-11 | $10.85 | $10.85 | 395,700 | — | — |
| 2004-08-10 | $11.02 | $11.02 | 176,400 | — | — |
| 2004-08-09 | $10.61 | $10.61 | 432,200 | — | — |
| 2004-08-06 | $10.75 | $10.75 | 442,800 | — | — |
| 2004-08-05 | $11.09 | $11.09 | 438,000 | — | — |
| 2004-08-04 | $10.66 | $10.66 | 305,600 | — | — |
| 2004-08-03 | $10.60 | $10.60 | 151,600 | — | — |
| 2004-08-02 | $10.69 | $10.69 | 205,700 | — | — |
| 2004-07-30 | $10.60 | $10.60 | 363,300 | — | — |
| 2004-07-29 | $10.40 | $10.40 | 396,900 | — | — |
| 2004-07-28 | $9.76 | $9.76 | 396,000 | — | — |
| 2004-07-27 | $10.27 | $10.27 | 204,700 | — | — |
| 2004-07-26 | $10.04 | $10.04 | 146,000 | — | — |
| 2004-07-23 | $10.21 | $10.21 | 213,000 | — | — |
| 2004-07-22 | $10.55 | $10.55 | 381,400 | — | — |
| 2004-07-21 | $10.64 | $10.64 | 762,500 | — | — |
| 2004-07-20 | $11.30 | $11.30 | 270,600 | — | — |
| 2004-07-19 | $10.71 | $10.71 | 283,400 | — | — |
| 2004-07-16 | $10.60 | $10.60 | 178,200 | — | — |
| 2004-07-15 | $10.30 | $10.30 | 72,300 | — | — |
| 2004-07-14 | $10.60 | $10.60 | 136,500 | — | — |
| 2004-07-13 | $10.70 | $10.70 | 263,200 | — | — |
| 2004-07-12 | $11.00 | $11.00 | 294,500 | — | — |
| 2004-07-09 | $11.70 | $11.70 | 126,600 | — | — |
| 2004-07-08 | $11.41 | $11.41 | 234,100 | — | — |
| 2004-07-07 | $11.50 | $11.50 | 325,300 | — | — |
| 2004-07-06 | $11.45 | $11.45 | 601,700 | — | — |
| 2004-07-02 | $11.97 | $11.97 | 172,900 | — | — |
| 2004-07-01 | $11.86 | $11.86 | 125,100 | — | — |
| 2004-06-30 | $11.95 | $11.95 | 490,300 | — | — |
| 2004-06-29 | $11.74 | $11.74 | 303,700 | — | — |
| 2004-06-28 | $12.00 | $12.00 | 385,700 | — | — |
| 2004-06-25 | $11.99 | $11.99 | 96,000 | — | — |
| 2004-06-24 | $12.01 | $12.01 | 398,800 | — | — |
| 2004-06-23 | $11.93 | $11.93 | 251,800 | — | — |
| 2004-06-22 | $11.56 | $11.56 | 209,400 | — | — |
| 2004-06-21 | $11.37 | $11.37 | 106,800 | — | — |
| 2004-06-18 | $11.56 | $11.56 | 101,000 | — | — |
| 2004-06-17 | $11.76 | $11.76 | 185,000 | — | — |
| 2004-06-16 | $11.78 | $11.78 | 283,800 | — | — |
| 2004-06-15 | $11.70 | $11.70 | 428,500 | — | — |
| 2004-06-14 | $11.30 | $11.30 | 445,300 | — | — |
| 2004-06-10 | $11.22 | $11.22 | 382,800 | — | — |
| 2004-06-09 | $11.00 | $11.00 | 974,100 | — | — |
| 2004-06-08 | $11.35 | $11.35 | 722,400 | — | — |
| 2004-06-07 | $10.50 | $10.50 | 248,300 | — | — |
| 2004-06-04 | $9.91 | $9.91 | 129,700 | — | — |
| 2004-06-03 | $9.66 | $9.66 | 172,800 | — | — |
| 2004-06-02 | $9.96 | $9.96 | 176,200 | — | — |
| 2004-06-01 | $9.80 | $9.80 | 287,500 | — | — |
| 2004-05-28 | $10.10 | $10.10 | 248,600 | — | — |
| 2004-05-27 | $10.13 | $10.13 | 270,100 | — | — |
| 2004-05-26 | $9.70 | $9.70 | 177,200 | — | — |
| 2004-05-25 | $9.46 | $9.46 | 181,600 | — | — |
| 2004-05-24 | $9.32 | $9.32 | 135,200 | — | — |
| 2004-05-21 | $8.97 | $8.97 | 141,600 | — | — |
| 2004-05-20 | $8.88 | $8.88 | 95,100 | — | — |
| 2004-05-19 | $9.21 | $9.21 | 322,000 | — | — |
| 2004-05-18 | $9.08 | $9.08 | 149,000 | — | — |
| 2004-05-17 | $8.86 | $8.86 | 256,300 | — | — |
| 2004-05-14 | $9.40 | $9.40 | 271,700 | — | — |
| 2004-05-13 | $9.88 | $9.88 | 284,200 | — | — |
| 2004-05-12 | $9.55 | $9.55 | 239,200 | — | — |
| 2004-05-11 | $9.38 | $9.38 | 285,200 | — | — |
| 2004-05-10 | $8.59 | $8.59 | 377,500 | — | — |
| 2004-05-07 | $9.31 | $9.31 | 198,200 | — | — |
| 2004-05-06 | $9.51 | $9.51 | 173,700 | — | — |
| 2004-05-05 | $9.76 | $9.76 | 189,900 | — | — |
| 2004-05-04 | $9.91 | $9.91 | 269,300 | — | — |
| 2004-05-03 | $9.47 | $9.47 | 405,600 | — | — |
| 2004-04-30 | $9.38 | $9.38 | 282,700 | — | — |
| 2004-04-29 | $9.58 | $9.58 | 434,700 | — | — |
| 2004-04-28 | $9.98 | $9.98 | 1,244,600 | — | — |
| 2004-04-27 | $10.55 | $10.55 | 310,100 | — | — |
| 2004-04-26 | $10.94 | $10.94 | 259,700 | — | — |
| 2004-04-23 | $11.10 | $11.10 | 306,400 | — | — |
| 2004-04-22 | $11.11 | $11.11 | 655,000 | — | — |
| 2004-04-21 | $10.75 | $10.75 | 1,494,600 | — | — |
| 2004-04-20 | $11.38 | $11.38 | 420,800 | — | — |
| 2004-04-19 | $11.72 | $11.72 | 345,200 | — | — |
| 2004-04-16 | $11.89 | $11.89 | 371,900 | — | — |
| 2004-04-15 | $12.05 | $12.05 | 372,200 | — | — |
| 2004-04-14 | $12.25 | $12.25 | 209,500 | — | — |
| 2004-04-13 | $12.18 | $12.18 | 246,800 | — | — |
| 2004-04-12 | $12.60 | $12.60 | 183,300 | — | — |
| 2004-04-08 | $12.37 | $12.37 | 144,200 | — | — |
| 2004-04-07 | $12.21 | $12.21 | 310,800 | — | — |
| 2004-04-06 | $12.53 | $12.53 | 143,000 | — | — |
| 2004-04-05 | $12.86 | $12.86 | 189,000 | — | — |
| 2004-04-02 | $12.67 | $12.67 | 653,500 | — | — |
| 2004-04-01 | $11.86 | $11.86 | 219,200 | — | — |
| 2004-03-31 | $11.60 | $11.60 | 439,600 | — | — |
| 2004-03-30 | $11.85 | $11.85 | 368,500 | — | — |
| 2004-03-29 | $12.12 | $12.12 | 190,500 | — | — |
| 2004-03-26 | $11.75 | $11.75 | 310,300 | — | — |
| 2004-03-25 | $11.32 | $11.32 | 349,200 | — | — |
| 2004-03-24 | $10.53 | $10.53 | 383,500 | — | — |
| 2004-03-23 | $10.77 | $10.77 | 597,800 | — | — |
| 2004-03-22 | $10.80 | $10.80 | 807,600 | — | — |
| 2004-03-19 | $11.38 | $11.38 | 481,000 | — | — |
| 2004-03-18 | $11.86 | $11.86 | 338,100 | — | — |
| 2004-03-17 | $11.83 | $11.83 | 575,000 | — | — |
| 2004-03-16 | $11.16 | $11.16 | 529,800 | — | — |
| 2004-03-15 | $11.66 | $11.66 | 412,200 | — | — |
| 2004-03-12 | $11.65 | $11.65 | 495,500 | — | — |
| 2004-03-11 | $11.40 | $11.40 | 503,000 | — | — |
| 2004-03-10 | $11.87 | $11.87 | 435,800 | — | — |
| 2004-03-09 | $12.07 | $12.07 | 828,100 | — | — |
| 2004-03-08 | $12.54 | $12.54 | 597,100 | — | — |
| 2004-03-05 | $13.41 | $13.41 | 248,600 | — | — |
| 2004-03-04 | $13.55 | $13.55 | 213,700 | — | — |
| 2004-03-03 | $13.25 | $13.25 | 357,100 | — | — |
| 2004-03-02 | $13.60 | $13.60 | 438,300 | — | — |
| 2004-03-01 | $13.78 | $13.78 | 303,300 | — | — |
| 2004-02-27 | $13.75 | $13.75 | 319,900 | — | — |
| 2004-02-26 | $13.87 | $13.87 | 674,400 | — | — |
| 2004-02-25 | $13.11 | $13.11 | 593,600 | — | — |
| 2004-02-24 | $12.10 | $12.10 | 809,400 | — | — |
| 2004-02-23 | $12.55 | $12.55 | 434,400 | — | — |
| 2004-02-20 | $13.24 | $13.24 | 342,300 | — | — |
| 2004-02-19 | $13.35 | $13.35 | 292,300 | — | — |
| 2004-02-18 | $14.04 | $14.04 | 295,500 | — | — |
| 2004-02-17 | $14.47 | $14.47 | 235,300 | — | — |
| 2004-02-13 | $14.30 | $14.30 | 499,400 | — | — |
| 2004-02-12 | $15.08 | $15.08 | 952,500 | — | — |
| 2004-02-11 | $14.80 | $14.80 | 670,900 | — | — |
| 2004-02-10 | $14.29 | $14.29 | 433,100 | — | — |
| 2004-02-09 | $14.16 | $14.16 | 1,141,800 | — | — |
| 2004-02-06 | $12.99 | $12.99 | 1,412,300 | — | — |
| 2004-02-05 | $12.96 | $12.96 | 557,300 | — | — |
| 2004-02-04 | $12.78 | $12.78 | 668,500 | — | — |
| 2004-02-03 | $13.49 | $13.49 | 303,500 | — | — |
| 2004-02-02 | $14.00 | $14.00 | 358,300 | — | — |
| 2004-01-30 | $13.75 | $13.75 | 390,400 | — | — |
| 2004-01-29 | $13.52 | $13.52 | 1,094,400 | — | — |
| 2004-01-28 | $14.29 | $14.29 | 475,800 | — | — |
| 2004-01-27 | $14.58 | $14.58 | 932,100 | — | — |
| 2004-01-26 | $14.20 | $14.20 | 1,476,900 | — | — |
| 2004-01-23 | $15.19 | $15.19 | 788,500 | — | — |
| 2004-01-22 | $14.33 | $14.33 | 557,800 | — | — |
| 2004-01-21 | $14.23 | $14.23 | 884,800 | — | — |
| 2004-01-20 | $15.26 | $15.26 | 804,500 | — | — |
| 2004-01-16 | $15.06 | $15.06 | 1,130,300 | — | — |
| 2004-01-15 | $14.90 | $14.90 | 850,500 | — | — |
| 2004-01-14 | $15.30 | $15.30 | 873,300 | — | — |
| 2004-01-13 | $15.30 | $15.30 | 502,400 | — | — |
| 2004-01-12 | $15.05 | $15.05 | 910,000 | — | — |
| 2004-01-09 | $14.71 | $14.71 | 1,980,900 | — | — |
| 2004-01-08 | $14.80 | $14.80 | 3,875,900 | — | — |
| 2004-01-07 | $13.05 | $13.05 | 1,873,900 | — | — |
| 2004-01-06 | $11.40 | $11.40 | 987,300 | — | — |
| 2004-01-05 | $10.89 | $10.89 | 317,400 | — | — |
| 2004-01-02 | $10.59 | $10.59 | 429,400 | — | — |