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
- 1987-05-19 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 | $13.56 | $13.56 | 108,183 | — | — |
| 2004-12-30 | $13.02 | $13.02 | 66,833 | — | — |
| 2004-12-29 | $12.42 | $12.42 | 59,317 | — | — |
| 2004-12-28 | $12.48 | $12.48 | 96,250 | — | — |
| 2004-12-27 | $12.84 | $12.84 | 50,833 | — | — |
| 2004-12-23 | $13.20 | $13.20 | 44,183 | — | — |
| 2004-12-22 | $12.78 | $12.78 | 52,067 | — | — |
| 2004-12-21 | $12.54 | $12.54 | 63,900 | — | — |
| 2004-12-20 | $12.90 | $12.90 | 67,700 | — | — |
| 2004-12-17 | $13.56 | $13.56 | 56,367 | — | — |
| 2004-12-16 | $13.38 | $13.38 | 35,183 | — | — |
| 2004-12-15 | $13.98 | $13.98 | 83,483 | — | — |
| 2004-12-14 | $13.98 | $13.98 | 94,867 | — | — |
| 2004-12-13 | $13.26 | $13.26 | 75,817 | — | — |
| 2004-12-10 | $12.72 | $12.72 | 59,933 | — | — |
| 2004-12-09 | $12.42 | $12.42 | 60,183 | — | — |
| 2004-12-08 | $12.36 | $12.36 | 88,017 | — | — |
| 2004-12-07 | $12.24 | $12.24 | 84,683 | — | — |
| 2004-12-06 | $12.60 | $12.60 | 65,583 | — | — |
| 2004-12-03 | $12.84 | $12.84 | 71,917 | — | — |
| 2004-12-02 | $12.72 | $12.72 | 101,783 | — | — |
| 2004-12-01 | $12.72 | $12.72 | 127,300 | — | — |
| 2004-11-30 | $12.36 | $12.36 | 220,533 | — | — |
| 2004-11-29 | $13.62 | $13.62 | 468,367 | — | — |
| 2004-11-26 | $11.94 | $11.94 | 14,567 | — | — |
| 2004-11-24 | $11.64 | $11.64 | 31,100 | — | — |
| 2004-11-23 | $11.70 | $11.70 | 46,950 | — | — |
| 2004-11-22 | $11.82 | $11.82 | 68,550 | — | — |
| 2004-11-19 | $11.10 | $11.10 | 97,950 | — | — |
| 2004-11-18 | $12.12 | $12.12 | 65,333 | — | — |
| 2004-11-17 | $12.18 | $12.18 | 90,583 | — | — |
| 2004-11-16 | $11.52 | $11.52 | 139,167 | — | — |
| 2004-11-15 | $10.80 | $10.80 | 53,450 | — | — |
| 2004-11-12 | $10.56 | $10.56 | 33,017 | — | — |
| 2004-11-11 | $10.50 | $10.50 | 50,333 | — | — |
| 2004-11-10 | $10.68 | $10.68 | 56,617 | — | — |
| 2004-11-09 | $10.62 | $10.62 | 50,583 | — | — |
| 2004-11-08 | $10.14 | $10.14 | 63,200 | — | — |
| 2004-11-05 | $10.20 | $10.20 | 26,200 | — | — |
| 2004-11-04 | $10.50 | $10.50 | 34,200 | — | — |
| 2004-11-03 | $10.20 | $10.20 | 45,933 | — | — |
| 2004-11-02 | $10.26 | $10.26 | 41,183 | — | — |
| 2004-11-01 | $10.20 | $10.20 | 79,067 | — | — |
| 2004-10-29 | $10.92 | $10.92 | 43,450 | — | — |
| 2004-10-28 | $11.22 | $11.22 | 33,367 | — | — |
| 2004-10-27 | $11.22 | $11.22 | 81,883 | — | — |
| 2004-10-26 | $11.16 | $11.16 | 373,650 | — | — |
| 2004-10-25 | $12.60 | $12.60 | 109,183 | — | — |
| 2004-10-22 | $11.70 | $11.70 | 42,433 | — | — |
| 2004-10-21 | $12.42 | $12.42 | 52,600 | — | — |
| 2004-10-20 | $11.70 | $11.70 | 42,417 | — | — |
| 2004-10-19 | $11.10 | $11.10 | 72,417 | — | — |
| 2004-10-18 | $12.36 | $12.36 | 38,967 | — | — |
| 2004-10-15 | $12.06 | $12.06 | 33,650 | — | — |
| 2004-10-14 | $12.00 | $12.00 | 46,783 | — | — |
| 2004-10-13 | $12.24 | $12.24 | 35,800 | — | — |
| 2004-10-12 | $12.48 | $12.48 | 23,500 | — | — |
| 2004-10-11 | $12.60 | $12.60 | 22,567 | — | — |
| 2004-10-08 | $12.54 | $12.54 | 28,100 | — | — |
| 2004-10-07 | $12.54 | $12.54 | 50,217 | — | — |
| 2004-10-06 | $13.02 | $13.02 | 66,150 | — | — |
| 2004-10-05 | $13.62 | $13.62 | 25,067 | — | — |
| 2004-10-04 | $13.92 | $13.92 | 28,683 | — | — |
| 2004-10-01 | $13.62 | $13.62 | 67,233 | — | — |
| 2004-09-30 | $13.44 | $13.44 | 56,683 | — | — |
| 2004-09-29 | $13.50 | $13.50 | 57,850 | — | — |
| 2004-09-28 | $13.02 | $13.02 | 88,417 | — | — |
| 2004-09-27 | $12.90 | $12.90 | 50,400 | — | — |
| 2004-09-24 | $13.56 | $13.56 | 47,883 | — | — |
| 2004-09-23 | $14.04 | $14.04 | 68,067 | — | — |
| 2004-09-22 | $14.34 | $14.34 | 360,450 | — | — |
| 2004-09-21 | $19.20 | $19.20 | 31,967 | — | — |
| 2004-09-20 | $17.70 | $17.70 | 15,083 | — | — |
| 2004-09-17 | $18.12 | $18.12 | 52,333 | — | — |
| 2004-09-16 | $18.00 | $18.00 | 19,567 | — | — |
| 2004-09-15 | $18.18 | $18.18 | 32,850 | — | — |
| 2004-09-14 | $19.02 | $19.02 | 25,533 | — | — |
| 2004-09-13 | $19.14 | $19.14 | 21,650 | — | — |
| 2004-09-10 | $18.66 | $18.66 | 18,633 | — | — |
| 2004-09-09 | $18.72 | $18.72 | 27,833 | — | — |
| 2004-09-08 | $17.70 | $17.70 | 36,850 | — | — |
| 2004-09-07 | $18.18 | $18.18 | 32,983 | — | — |
| 2004-09-03 | $17.46 | $17.46 | 26,217 | — | — |
| 2004-09-02 | $17.40 | $17.40 | 26,217 | — | — |
| 2004-09-01 | $16.50 | $16.50 | 62,983 | — | — |
| 2004-08-31 | $15.36 | $15.36 | 14,117 | — | — |
| 2004-08-30 | $15.06 | $15.06 | 20,217 | — | — |
| 2004-08-27 | $15.60 | $15.60 | 15,000 | — | — |
| 2004-08-26 | $15.18 | $15.18 | 51,150 | — | — |
| 2004-08-25 | $15.96 | $15.96 | 27,483 | — | — |
| 2004-08-24 | $15.72 | $15.72 | 26,383 | — | — |
| 2004-08-23 | $15.00 | $15.00 | 30,433 | — | — |
| 2004-08-20 | $15.18 | $15.18 | 33,583 | — | — |
| 2004-08-19 | $13.86 | $13.86 | 25,600 | — | — |
| 2004-08-18 | $14.40 | $14.40 | 34,950 | — | — |
| 2004-08-17 | $13.62 | $13.62 | 61,900 | — | — |
| 2004-08-16 | $13.98 | $13.98 | 35,133 | — | — |
| 2004-08-13 | $13.38 | $13.38 | 26,267 | — | — |
| 2004-08-12 | $13.44 | $13.44 | 25,433 | — | — |
| 2004-08-11 | $13.86 | $13.86 | 34,733 | — | — |
| 2004-08-10 | $14.76 | $14.76 | 35,883 | — | — |
| 2004-08-09 | $13.62 | $13.62 | 47,183 | — | — |
| 2004-08-06 | $13.02 | $13.02 | 58,950 | — | — |
| 2004-08-05 | $13.20 | $13.20 | 57,483 | — | — |
| 2004-08-04 | $13.44 | $13.44 | 44,000 | — | — |
| 2004-08-03 | $13.68 | $13.68 | 31,050 | — | — |
| 2004-08-02 | $14.10 | $14.10 | 42,500 | — | — |
| 2004-07-30 | $14.88 | $14.88 | 28,283 | — | — |
| 2004-07-29 | $15.24 | $15.24 | 87,483 | — | — |
| 2004-07-28 | $13.62 | $13.62 | 36,833 | — | — |
| 2004-07-27 | $14.40 | $14.40 | 62,200 | — | — |
| 2004-07-26 | $13.14 | $13.14 | 52,900 | — | — |
| 2004-07-23 | $13.80 | $13.80 | 27,050 | — | — |
| 2004-07-22 | $15.06 | $15.06 | 60,967 | — | — |
| 2004-07-21 | $14.82 | $14.82 | 109,150 | — | — |
| 2004-07-20 | $14.40 | $14.40 | 38,317 | — | — |
| 2004-07-19 | $14.04 | $14.04 | 23,667 | — | — |
| 2004-07-16 | $14.58 | $14.58 | 31,767 | — | — |
| 2004-07-15 | $15.12 | $15.12 | 22,683 | — | — |
| 2004-07-14 | $15.12 | $15.12 | 28,800 | — | — |
| 2004-07-13 | $15.96 | $15.96 | 14,350 | — | — |
| 2004-07-12 | $16.38 | $16.38 | 17,700 | — | — |
| 2004-07-09 | $16.14 | $16.14 | 21,867 | — | — |
| 2004-07-08 | $15.84 | $15.84 | 34,233 | — | — |
| 2004-07-07 | $16.80 | $16.80 | 32,067 | — | — |
| 2004-07-06 | $16.56 | $16.56 | 37,333 | — | — |
| 2004-07-02 | $17.28 | $17.28 | 31,067 | — | — |
| 2004-07-01 | $16.50 | $16.50 | 35,550 | — | — |
| 2004-06-30 | $17.70 | $17.70 | 18,800 | — | — |
| 2004-06-29 | $17.22 | $17.22 | 45,067 | — | — |
| 2004-06-28 | $17.04 | $17.04 | 92,000 | — | — |
| 2004-06-25 | $16.68 | $16.68 | 102,350 | — | — |
| 2004-06-24 | $16.44 | $16.44 | 112,183 | — | — |
| 2004-06-23 | $17.58 | $17.58 | 93,167 | — | — |
| 2004-06-22 | $16.56 | $16.56 | 89,583 | — | — |
| 2004-06-21 | $16.50 | $16.50 | 32,617 | — | — |
| 2004-06-18 | $17.70 | $17.70 | 64,283 | — | — |
| 2004-06-17 | $17.10 | $17.10 | 19,500 | — | — |
| 2004-06-16 | $17.40 | $17.40 | 14,267 | — | — |
| 2004-06-15 | $17.58 | $17.58 | 35,950 | — | — |
| 2004-06-14 | $16.44 | $16.44 | 50,000 | — | — |
| 2004-06-10 | $17.28 | $17.28 | 99,733 | — | — |
| 2004-06-09 | $17.82 | $17.82 | 44,450 | — | — |
| 2004-06-08 | $18.72 | $18.72 | 33,400 | — | — |
| 2004-06-07 | $18.78 | $18.78 | 69,133 | — | — |
| 2004-06-04 | $17.46 | $17.46 | 34,700 | — | — |
| 2004-06-03 | $16.86 | $16.86 | 37,483 | — | — |
| 2004-06-02 | $18.06 | $18.06 | 59,150 | — | — |
| 2004-06-01 | $17.22 | $17.22 | 46,050 | — | — |
| 2004-05-28 | $17.28 | $17.28 | 37,717 | — | — |
| 2004-05-27 | $18.00 | $18.00 | 31,367 | — | — |
| 2004-05-26 | $18.00 | $18.00 | 105,400 | — | — |
| 2004-05-25 | $17.88 | $17.88 | 498,717 | — | — |
| 2004-05-24 | $15.48 | $15.48 | 179,067 | — | — |
| 2004-05-21 | $14.82 | $14.82 | 107,600 | — | — |
| 2004-05-20 | $14.88 | $14.88 | 59,317 | — | — |
| 2004-05-19 | $15.30 | $15.30 | 56,133 | — | — |
| 2004-05-18 | $15.60 | $15.60 | 51,617 | — | — |
| 2004-05-17 | $15.66 | $15.66 | 43,283 | — | — |
| 2004-05-14 | $16.98 | $16.98 | 27,183 | — | — |
| 2004-05-13 | $17.04 | $17.04 | 35,650 | — | — |
| 2004-05-12 | $18.00 | $18.00 | 75,333 | — | — |
| 2004-05-11 | $18.24 | $18.24 | 114,783 | — | — |
| 2004-05-10 | $16.74 | $16.74 | 53,017 | — | — |
| 2004-05-07 | $16.32 | $16.32 | 69,883 | — | — |
| 2004-05-06 | $17.70 | $17.70 | 98,867 | — | — |
| 2004-05-05 | $17.76 | $17.76 | 48,917 | — | — |
| 2004-05-04 | $18.00 | $18.00 | 115,700 | — | — |
| 2004-05-03 | $18.84 | $18.84 | 85,867 | — | — |
| 2004-04-30 | $19.62 | $19.62 | 57,717 | — | — |
| 2004-04-29 | $20.58 | $20.58 | 101,467 | — | — |
| 2004-04-28 | $23.76 | $23.76 | 51,867 | — | — |
| 2004-04-27 | $25.44 | $25.44 | 58,850 | — | — |
| 2004-04-26 | $24.60 | $24.60 | 23,833 | — | — |
| 2004-04-23 | $25.14 | $25.14 | 46,350 | — | — |
| 2004-04-22 | $26.34 | $26.34 | 29,667 | — | — |
| 2004-04-21 | $25.74 | $25.74 | 27,400 | — | — |
| 2004-04-20 | $24.42 | $24.42 | 28,617 | — | — |
| 2004-04-19 | $26.16 | $26.16 | 27,500 | — | — |
| 2004-04-16 | $25.20 | $25.20 | 38,667 | — | — |
| 2004-04-15 | $25.26 | $25.26 | 33,367 | — | — |
| 2004-04-14 | $25.44 | $25.44 | 30,733 | — | — |
| 2004-04-13 | $25.92 | $25.92 | 47,900 | — | — |
| 2004-04-12 | $28.14 | $28.14 | 19,567 | — | — |
| 2004-04-08 | $28.26 | $28.26 | 36,517 | — | — |
| 2004-04-07 | $28.80 | $28.80 | 37,917 | — | — |
| 2004-04-06 | $27.96 | $27.96 | 46,117 | — | — |
| 2004-04-05 | $30.06 | $30.06 | 60,050 | — | — |
| 2004-04-02 | $29.88 | $29.88 | 67,533 | — | — |
| 2004-04-01 | $26.94 | $26.94 | 55,133 | — | — |
| 2004-03-31 | $28.50 | $28.50 | 62,117 | — | — |
| 2004-03-30 | $26.28 | $26.28 | 46,717 | — | — |
| 2004-03-29 | $25.98 | $25.98 | 66,800 | — | — |
| 2004-03-26 | $25.62 | $25.62 | 44,633 | — | — |
| 2004-03-25 | $27.42 | $27.42 | 57,383 | — | — |
| 2004-03-24 | $24.36 | $24.36 | 53,550 | — | — |
| 2004-03-23 | $24.96 | $24.96 | 70,817 | — | — |
| 2004-03-22 | $26.10 | $26.10 | 94,033 | — | — |
| 2004-03-19 | $26.46 | $26.46 | 44,000 | — | — |
| 2004-03-18 | $26.58 | $26.58 | 24,033 | — | — |
| 2004-03-17 | $27.60 | $27.60 | 63,517 | — | — |
| 2004-03-16 | $25.92 | $25.92 | 47,933 | — | — |
| 2004-03-15 | $25.26 | $25.26 | 46,550 | — | — |
| 2004-03-12 | $27.30 | $27.30 | 39,567 | — | — |
| 2004-03-11 | $24.96 | $24.96 | 67,467 | — | — |
| 2004-03-10 | $25.08 | $25.08 | 79,083 | — | — |
| 2004-03-09 | $27.78 | $27.78 | 73,517 | — | — |
| 2004-03-08 | $29.40 | $29.40 | 34,700 | — | — |
| 2004-03-05 | $30.24 | $30.24 | 42,017 | — | — |
| 2004-03-04 | $29.04 | $29.04 | 62,683 | — | — |
| 2004-03-03 | $30.30 | $30.30 | 63,300 | — | — |
| 2004-03-02 | $30.00 | $30.00 | 43,000 | — | — |
| 2004-03-01 | $31.62 | $31.62 | 31,183 | — | — |
| 2004-02-27 | $31.20 | $31.20 | 39,233 | — | — |
| 2004-02-26 | $31.20 | $31.20 | 51,183 | — | — |
| 2004-02-25 | $32.10 | $32.10 | 44,250 | — | — |
| 2004-02-24 | $30.66 | $30.66 | 45,767 | — | — |
| 2004-02-23 | $30.42 | $30.42 | 79,733 | — | — |
| 2004-02-20 | $32.70 | $32.70 | 54,650 | — | — |
| 2004-02-19 | $31.98 | $31.98 | 105,783 | — | — |
| 2004-02-18 | $32.22 | $32.22 | 19,600 | — | — |
| 2004-02-17 | $32.88 | $32.88 | 32,483 | — | — |
| 2004-02-13 | $30.30 | $30.30 | 31,767 | — | — |
| 2004-02-12 | $32.10 | $32.10 | 36,567 | — | — |
| 2004-02-11 | $33.54 | $33.54 | 49,233 | — | — |
| 2004-02-10 | $33.90 | $33.90 | 51,050 | — | — |
| 2004-02-09 | $31.20 | $31.20 | 25,900 | — | — |
| 2004-02-06 | $31.08 | $31.08 | 70,467 | — | — |
| 2004-02-05 | $29.16 | $29.16 | 52,050 | — | — |
| 2004-02-04 | $29.10 | $29.10 | 112,150 | — | — |
| 2004-02-03 | $32.04 | $32.04 | 40,083 | — | — |
| 2004-02-02 | $32.10 | $32.10 | 79,883 | — | — |
| 2004-01-30 | $32.10 | $32.10 | 52,467 | — | — |
| 2004-01-29 | $32.16 | $32.16 | 145,233 | — | — |
| 2004-01-28 | $33.06 | $33.06 | 96,767 | — | — |
| 2004-01-27 | $34.98 | $34.98 | 112,717 | — | — |
| 2004-01-26 | $37.68 | $37.68 | 73,767 | — | — |
| 2004-01-23 | $37.68 | $37.68 | 78,500 | — | — |
| 2004-01-22 | $37.56 | $37.56 | 165,733 | — | — |
| 2004-01-21 | $37.50 | $37.50 | 117,550 | — | — |
| 2004-01-20 | $41.04 | $41.04 | 204,350 | — | — |
| 2004-01-16 | $35.40 | $35.40 | 176,100 | — | — |
| 2004-01-15 | $34.20 | $34.20 | 356,317 | — | — |
| 2004-01-14 | $30.30 | $30.30 | 171,733 | — | — |
| 2004-01-13 | $29.88 | $29.88 | 93,767 | — | — |
| 2004-01-12 | $30.00 | $30.00 | 107,733 | — | — |
| 2004-01-09 | $29.76 | $29.76 | 230,417 | — | — |
| 2004-01-08 | $31.20 | $31.20 | 310,483 | — | — |
| 2004-01-07 | $25.80 | $25.80 | 45,733 | — | — |
| 2004-01-06 | $26.40 | $26.40 | 50,200 | — | — |
| 2004-01-05 | $26.70 | $26.70 | 53,483 | — | — |
| 2004-01-02 | $25.50 | $25.50 | 26,033 | — | — |