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
- 2003-10-15 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 | $15.32 | $15.32 | 375 | — | — |
| 2004-12-30 | $15.28 | $15.28 | 0 | — | — |
| 2004-12-29 | $15.28 | $15.28 | 625 | — | — |
| 2004-12-28 | $15.28 | $15.28 | 0 | — | — |
| 2004-12-27 | $15.28 | $15.28 | 3,875 | — | — |
| 2004-12-23 | $15.20 | $15.20 | 250 | — | — |
| 2004-12-22 | $15.20 | $15.20 | 2,500 | — | — |
| 2004-12-21 | $15.20 | $15.20 | 6,625 | — | — |
| 2004-12-20 | $16.00 | $16.00 | 0 | — | — |
| 2004-12-17 | $16.00 | $16.00 | 625 | — | — |
| 2004-12-16 | $15.20 | $15.20 | 0 | — | — |
| 2004-12-15 | $15.20 | $15.20 | 0 | — | — |
| 2004-12-14 | $15.20 | $15.20 | 250 | — | — |
| 2004-12-13 | $15.00 | $15.00 | 1,500 | — | — |
| 2004-12-10 | $15.50 | $15.50 | 1,625 | — | — |
| 2004-12-09 | $15.00 | $15.00 | 1,625 | — | — |
| 2004-12-08 | $16.00 | $16.00 | 0 | — | — |
| 2004-12-07 | $16.00 | $16.00 | 250 | — | — |
| 2004-12-06 | $14.60 | $14.60 | 0 | — | — |
| 2004-12-03 | $14.60 | $14.60 | 0 | — | — |
| 2004-12-02 | $14.60 | $14.60 | 0 | — | — |
| 2004-12-01 | $14.60 | $14.60 | 1,125 | — | — |
| 2004-11-30 | $16.00 | $16.00 | 0 | — | — |
| 2004-11-29 | $16.00 | $16.00 | 125 | — | — |
| 2004-11-26 | $14.72 | $14.72 | 0 | — | — |
| 2004-11-24 | $14.72 | $14.72 | 0 | — | — |
| 2004-11-23 | $14.72 | $14.72 | 0 | — | — |
| 2004-11-22 | $14.72 | $14.72 | 937 | — | — |
| 2004-11-19 | $15.04 | $15.04 | 312 | — | — |
| 2004-11-18 | $15.36 | $15.36 | 312 | — | — |
| 2004-11-17 | $14.73 | $14.73 | 1,094 | — | — |
| 2004-11-16 | $15.04 | $15.04 | 0 | — | — |
| 2004-11-15 | $15.04 | $15.04 | 0 | — | — |
| 2004-11-12 | $15.04 | $15.04 | 0 | — | — |
| 2004-11-11 | $15.04 | $15.04 | 0 | — | — |
| 2004-11-10 | $15.04 | $15.04 | 0 | — | — |
| 2004-11-09 | $15.04 | $15.04 | 3,125 | — | — |
| 2004-11-08 | $16.16 | $16.16 | 2,500 | — | — |
| 2004-11-05 | $16.13 | $16.13 | 5,937 | — | — |
| 2004-11-04 | $15.84 | $15.84 | 7,344 | — | — |
| 2004-11-03 | $14.40 | $14.40 | 625 | — | — |
| 2004-11-02 | $14.24 | $14.24 | 7,187 | — | — |
| 2004-11-01 | $13.60 | $13.60 | 6,562 | — | — |
| 2004-10-29 | $12.96 | $12.96 | 1,250 | — | — |
| 2004-10-28 | $13.12 | $13.12 | 0 | — | — |
| 2004-10-27 | $13.12 | $13.12 | 0 | — | — |
| 2004-10-26 | $13.12 | $13.12 | 4,844 | — | — |
| 2004-10-25 | $12.96 | $12.96 | 8,437 | — | — |
| 2004-10-22 | $12.51 | $12.51 | 0 | — | — |
| 2004-10-21 | $12.51 | $12.51 | 5,000 | — | — |
| 2004-10-20 | $12.80 | $12.80 | 0 | — | — |
| 2004-10-19 | $12.80 | $12.80 | 0 | — | — |
| 2004-10-18 | $12.80 | $12.80 | 0 | — | — |
| 2004-10-15 | $12.80 | $12.80 | 2,500 | — | — |
| 2004-10-14 | $12.80 | $12.80 | 4,844 | — | — |
| 2004-10-13 | $12.32 | $12.32 | 0 | — | — |
| 2004-10-12 | $12.32 | $12.32 | 0 | — | — |
| 2004-10-11 | $12.32 | $12.32 | 0 | — | — |
| 2004-10-08 | $12.32 | $12.32 | 1,562 | — | — |
| 2004-10-07 | $12.32 | $12.32 | 3,437 | — | — |
| 2004-10-06 | $12.48 | $12.48 | 312 | — | — |
| 2004-10-05 | $12.48 | $12.48 | 0 | — | — |
| 2004-10-04 | $12.48 | $12.48 | 0 | — | — |
| 2004-10-01 | $12.48 | $12.48 | 0 | — | — |
| 2004-09-30 | $12.48 | $12.48 | 0 | — | — |
| 2004-09-29 | $12.48 | $12.48 | 3,125 | — | — |
| 2004-09-28 | $12.19 | $12.19 | 0 | — | — |
| 2004-09-27 | $12.19 | $12.19 | 0 | — | — |
| 2004-09-24 | $12.19 | $12.19 | 0 | — | — |
| 2004-09-23 | $12.19 | $12.19 | 3,594 | — | — |
| 2004-09-22 | $12.00 | $12.00 | 0 | — | — |
| 2004-09-21 | $12.00 | $12.00 | 312 | — | — |
| 2004-09-20 | $12.00 | $12.00 | 0 | — | — |
| 2004-09-17 | $12.00 | $12.00 | 0 | — | — |
| 2004-09-16 | $12.00 | $12.00 | 781 | — | — |
| 2004-09-15 | $12.00 | $12.00 | 4,531 | — | — |
| 2004-09-14 | $11.88 | $11.88 | 3,125 | — | — |
| 2004-09-13 | $12.00 | $12.00 | 781 | — | — |
| 2004-09-10 | $11.84 | $11.84 | 1,562 | — | — |
| 2004-09-09 | $11.71 | $11.71 | 1,875 | — | — |
| 2004-09-08 | $12.00 | $12.00 | 0 | — | — |
| 2004-09-07 | $12.00 | $12.00 | 2,656 | — | — |
| 2004-09-03 | $11.68 | $11.68 | 0 | — | — |
| 2004-09-02 | $11.68 | $11.68 | 0 | — | — |
| 2004-09-01 | $11.68 | $11.68 | 0 | — | — |
| 2004-08-31 | $11.68 | $11.68 | 0 | — | — |
| 2004-08-30 | $11.68 | $11.68 | 0 | — | — |
| 2004-08-27 | $11.68 | $11.68 | 3,750 | — | — |
| 2004-08-26 | $11.84 | $11.84 | 1,875 | — | — |
| 2004-08-25 | $11.84 | $11.84 | 0 | — | — |
| 2004-08-24 | $11.84 | $11.84 | 2,344 | — | — |
| 2004-08-23 | $11.52 | $11.52 | 937 | — | — |
| 2004-08-20 | $11.52 | $11.52 | 0 | — | — |
| 2004-08-19 | $11.52 | $11.52 | 0 | — | — |
| 2004-08-18 | $11.52 | $11.52 | 0 | — | — |
| 2004-08-17 | $11.52 | $11.52 | 1,406 | — | — |
| 2004-08-16 | $11.68 | $11.68 | 1,562 | — | — |
| 2004-08-13 | $11.84 | $11.84 | 0 | — | — |
| 2004-08-12 | $11.84 | $11.84 | 0 | — | — |
| 2004-08-11 | $11.84 | $11.84 | 0 | — | — |
| 2004-08-10 | $11.84 | $11.84 | 0 | — | — |
| 2004-08-09 | $11.84 | $11.84 | 0 | — | — |
| 2004-08-06 | $11.84 | $11.84 | 0 | — | — |
| 2004-08-05 | $11.84 | $11.84 | 0 | — | — |
| 2004-08-04 | $11.84 | $11.84 | 0 | — | — |
| 2004-08-03 | $11.84 | $11.84 | 0 | — | — |
| 2004-08-02 | $11.84 | $11.84 | 0 | — | — |
| 2004-07-30 | $11.84 | $11.84 | 0 | — | — |
| 2004-07-29 | $11.84 | $11.84 | 3,750 | — | — |
| 2004-07-28 | $11.68 | $11.68 | 1,562 | — | — |
| 2004-07-27 | $11.52 | $11.52 | 5,156 | — | — |
| 2004-07-26 | $11.68 | $11.68 | 2,500 | — | — |
| 2004-07-23 | $11.52 | $11.52 | 7,656 | — | — |
| 2004-07-22 | $11.52 | $11.52 | 0 | — | — |
| 2004-07-21 | $11.52 | $11.52 | 21,250 | — | — |
| 2004-07-20 | $11.58 | $11.58 | 781 | — | — |
| 2004-07-19 | $11.52 | $11.52 | 2,969 | — | — |
| 2004-07-16 | $11.46 | $11.46 | 1,562 | — | — |
| 2004-07-15 | $11.36 | $11.36 | 937 | — | — |
| 2004-07-14 | $11.52 | $11.52 | 469 | — | — |
| 2004-07-13 | $11.52 | $11.52 | 0 | — | — |
| 2004-07-12 | $11.52 | $11.52 | 0 | — | — |
| 2004-07-09 | $11.52 | $11.52 | 0 | — | — |
| 2004-07-08 | $11.52 | $11.52 | 0 | — | — |
| 2004-07-07 | $11.52 | $11.52 | 0 | — | — |
| 2004-07-06 | $11.52 | $11.52 | 1,406 | — | — |
| 2004-07-02 | $11.52 | $11.52 | 0 | — | — |
| 2004-07-01 | $11.52 | $11.52 | 2,031 | — | — |
| 2004-06-30 | $11.46 | $11.46 | 6,875 | — | — |
| 2004-06-29 | $11.52 | $11.52 | 8,125 | — | — |
| 2004-06-28 | $11.68 | $11.68 | 2,344 | — | — |
| 2004-06-25 | $11.60 | $11.60 | 8,281 | — | — |
| 2004-06-24 | $11.52 | $11.52 | 1,562 | — | — |
| 2004-06-23 | $11.84 | $11.84 | 3,281 | — | — |
| 2004-06-22 | $12.16 | $12.16 | 1,719 | — | — |
| 2004-06-21 | $14.08 | $14.08 | 312 | — | — |
| 2004-06-18 | $13.76 | $13.76 | 2,500 | — | — |
| 2004-06-17 | $11.84 | $11.84 | 1,719 | — | — |
| 2004-06-16 | $11.04 | $11.04 | 0 | — | — |
| 2004-06-15 | $11.04 | $11.04 | 3,906 | — | — |
| 2004-06-14 | $11.04 | $11.04 | 781 | — | — |
| 2004-06-10 | $11.52 | $11.52 | 0 | — | — |
| 2004-06-09 | $11.52 | $11.52 | 312 | — | — |
| 2004-06-08 | $11.74 | $11.74 | 3,281 | — | — |
| 2004-06-07 | $11.84 | $11.84 | 0 | — | — |
| 2004-06-04 | $11.84 | $11.84 | 0 | — | — |
| 2004-06-03 | $11.84 | $11.84 | 1,562 | — | — |
| 2004-06-02 | $12.16 | $12.16 | 0 | — | — |
| 2004-06-01 | $12.16 | $12.16 | 0 | — | — |
| 2004-05-28 | $12.16 | $12.16 | 469 | — | — |
| 2004-05-27 | $12.48 | $12.48 | 0 | — | — |
| 2004-05-26 | $12.48 | $12.48 | 0 | — | — |
| 2004-05-25 | $12.48 | $12.48 | 0 | — | — |
| 2004-05-24 | $12.48 | $12.48 | 0 | — | — |
| 2004-05-21 | $12.48 | $12.48 | 0 | — | — |
| 2004-05-20 | $12.48 | $12.48 | 0 | — | — |
| 2004-05-19 | $12.48 | $12.48 | 1,250 | — | — |
| 2004-05-18 | $12.16 | $12.16 | 1,719 | — | — |
| 2004-05-17 | $14.08 | $14.08 | 0 | — | — |
| 2004-05-14 | $14.08 | $14.08 | 312 | — | — |
| 2004-05-13 | $15.36 | $15.36 | 0 | — | — |
| 2004-05-12 | $15.36 | $15.36 | 0 | — | — |
| 2004-05-11 | $15.36 | $15.36 | 0 | — | — |
| 2004-05-10 | $15.36 | $15.36 | 781 | — | — |
| 2004-05-07 | $14.72 | $14.72 | 1,406 | — | — |
| 2004-05-06 | $16.64 | $16.64 | 0 | — | — |
| 2004-05-05 | $16.64 | $16.64 | 312 | — | — |
| 2004-05-04 | $16.64 | $16.64 | 312 | — | — |
| 2004-05-03 | $14.08 | $14.08 | 0 | — | — |
| 2004-04-30 | $14.08 | $14.08 | 2,031 | — | — |
| 2004-04-29 | $14.08 | $14.08 | 937 | — | — |
| 2004-04-28 | $13.92 | $13.92 | 312 | — | — |
| 2004-04-27 | $13.92 | $13.92 | 2,031 | — | — |
| 2004-04-26 | $14.08 | $14.08 | 2,969 | — | — |
| 2004-04-23 | $14.08 | $14.08 | 0 | — | — |
| 2004-04-22 | $14.08 | $14.08 | 4,219 | — | — |
| 2004-04-21 | $14.40 | $14.40 | 156 | — | — |
| 2004-04-20 | $14.94 | $14.94 | 2,187 | — | — |
| 2004-04-19 | $15.68 | $15.68 | 0 | — | — |
| 2004-04-16 | $15.68 | $15.68 | 5,000 | — | — |
| 2004-04-15 | $16.64 | $16.64 | 0 | — | — |
| 2004-04-14 | $16.64 | $16.64 | 4,687 | — | — |
| 2004-04-13 | $17.44 | $17.44 | 0 | — | — |
| 2004-04-12 | $17.44 | $17.44 | 0 | — | — |
| 2004-04-08 | $17.44 | $17.44 | 312 | — | — |
| 2004-04-07 | $17.28 | $17.28 | 1,250 | — | — |
| 2004-04-06 | $17.28 | $17.28 | 312 | — | — |
| 2004-04-05 | $17.58 | $17.58 | 0 | — | — |
| 2004-04-02 | $17.58 | $17.58 | 937 | — | — |
| 2004-04-01 | $17.58 | $17.58 | 2,969 | — | — |
| 2004-03-31 | $17.28 | $17.28 | 312 | — | — |
| 2004-03-30 | $17.60 | $17.60 | 2,500 | — | — |
| 2004-03-29 | $17.60 | $17.60 | 156 | — | — |
| 2004-03-26 | $17.28 | $17.28 | 781 | — | — |
| 2004-03-25 | $17.60 | $17.60 | 3,281 | — | — |
| 2004-03-24 | $17.28 | $17.28 | 937 | — | — |
| 2004-03-23 | $17.28 | $17.28 | 1,562 | — | — |
| 2004-03-22 | $17.28 | $17.28 | 156 | — | — |
| 2004-03-19 | $16.64 | $16.64 | 625 | — | — |
| 2004-03-18 | $16.80 | $16.80 | 312 | — | — |
| 2004-03-17 | $17.28 | $17.28 | 937 | — | — |
| 2004-03-16 | $16.32 | $16.32 | 781 | — | — |
| 2004-03-15 | $17.60 | $17.60 | 469 | — | — |
| 2004-03-12 | $16.64 | $16.64 | 1,094 | — | — |
| 2004-03-11 | $16.32 | $16.32 | 0 | — | — |
| 2004-03-10 | $16.32 | $16.32 | 312 | — | — |
| 2004-03-09 | $16.64 | $16.64 | 625 | — | — |
| 2004-03-08 | $15.36 | $15.36 | 625 | — | — |
| 2004-03-05 | $16.00 | $16.00 | 0 | — | — |
| 2004-03-04 | $16.00 | $16.00 | 625 | — | — |
| 2004-03-03 | $15.36 | $15.36 | 0 | — | — |
| 2004-03-02 | $15.36 | $15.36 | 625 | — | — |
| 2004-03-01 | $17.92 | $17.92 | 2,969 | — | — |
| 2004-02-27 | $17.92 | $17.92 | 4,531 | — | — |
| 2004-02-26 | $14.24 | $14.24 | 2,969 | — | — |
| 2004-02-25 | $13.50 | $13.50 | 0 | — | — |
| 2004-02-24 | $13.50 | $13.50 | 1,094 | — | — |
| 2004-02-23 | $14.08 | $14.08 | 625 | — | — |
| 2004-02-20 | $14.08 | $14.08 | 0 | — | — |
| 2004-02-19 | $14.08 | $14.08 | 0 | — | — |
| 2004-02-18 | $14.08 | $14.08 | 0 | — | — |
| 2004-02-17 | $14.08 | $14.08 | 0 | — | — |
| 2004-02-13 | $14.08 | $14.08 | 469 | — | — |
| 2004-02-12 | $14.56 | $14.56 | 2,344 | — | — |
| 2004-02-11 | $14.08 | $14.08 | 469 | — | — |
| 2004-02-10 | $14.40 | $14.40 | 0 | — | — |
| 2004-02-09 | $14.40 | $14.40 | 2,344 | — | — |
| 2004-02-06 | $14.08 | $14.08 | 0 | — | — |
| 2004-02-05 | $14.08 | $14.08 | 625 | — | — |
| 2004-02-04 | $14.08 | $14.08 | 0 | — | — |
| 2004-02-03 | $14.08 | $14.08 | 0 | — | — |
| 2004-02-02 | $14.08 | $14.08 | 312 | — | — |
| 2004-01-30 | $13.44 | $13.44 | 312 | — | — |
| 2004-01-29 | $13.44 | $13.44 | 1,562 | — | — |
| 2004-01-28 | $15.04 | $15.04 | 0 | — | — |
| 2004-01-27 | $15.04 | $15.04 | 312 | — | — |
| 2004-01-26 | $14.40 | $14.40 | 0 | — | — |
| 2004-01-23 | $14.40 | $14.40 | 0 | — | — |
| 2004-01-22 | $14.40 | $14.40 | 1,250 | — | — |
| 2004-01-21 | $13.44 | $13.44 | 0 | — | — |
| 2004-01-20 | $13.44 | $13.44 | 0 | — | — |
| 2004-01-16 | $13.44 | $13.44 | 469 | — | — |
| 2004-01-15 | $14.56 | $14.56 | 0 | — | — |
| 2004-01-14 | $14.56 | $14.56 | 0 | — | — |
| 2004-01-13 | $14.56 | $14.56 | 0 | — | — |
| 2004-01-12 | $14.56 | $14.56 | 1,562 | — | — |
| 2004-01-09 | $15.20 | $15.20 | 4,844 | — | — |
| 2004-01-08 | $15.04 | $15.04 | 312 | — | — |
| 2004-01-07 | $14.72 | $14.72 | 3,437 | — | — |
| 2004-01-06 | $14.72 | $14.72 | 0 | — | — |
| 2004-01-05 | $14.72 | $14.72 | 781 | — | — |
| 2004-01-02 | $13.44 | $13.44 | 781 | — | — |