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
- 1996-10-09 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 | $14.00 | $14.00 | 41,400 | — | — |
| 2004-12-30 | $14.33 | $14.33 | 55,800 | — | — |
| 2004-12-29 | $13.73 | $13.73 | 109,300 | — | — |
| 2004-12-28 | $13.97 | $13.97 | 57,600 | — | — |
| 2004-12-27 | $13.99 | $13.99 | 152,200 | — | — |
| 2004-12-23 | $14.19 | $14.19 | 54,500 | — | — |
| 2004-12-22 | $14.56 | $14.56 | 10,700 | — | — |
| 2004-12-21 | $14.61 | $14.61 | 17,500 | — | — |
| 2004-12-20 | $14.59 | $14.59 | 106,600 | — | — |
| 2004-12-17 | $14.71 | $14.71 | 46,400 | — | — |
| 2004-12-16 | $15.41 | $15.41 | 17,500 | — | — |
| 2004-12-15 | $15.40 | $15.40 | 11,900 | — | — |
| 2004-12-14 | $15.39 | $15.39 | 27,000 | — | — |
| 2004-12-13 | $15.33 | $15.33 | 31,900 | — | — |
| 2004-12-10 | $15.29 | $15.29 | 104,500 | — | — |
| 2004-12-09 | $14.95 | $14.95 | 20,000 | — | — |
| 2004-12-08 | $14.83 | $14.83 | 374,700 | — | — |
| 2004-12-07 | $13.94 | $13.94 | 68,700 | — | — |
| 2004-12-06 | $14.52 | $14.52 | 49,100 | — | — |
| 2004-12-03 | $14.96 | $14.96 | 155,800 | — | — |
| 2004-12-02 | $15.05 | $15.05 | 23,100 | — | — |
| 2004-12-01 | $14.88 | $14.88 | 35,600 | — | — |
| 2004-11-30 | $14.96 | $14.96 | 20,400 | — | — |
| 2004-11-29 | $15.06 | $15.06 | 23,900 | — | — |
| 2004-11-26 | $14.94 | $14.94 | 5,800 | — | — |
| 2004-11-24 | $14.98 | $14.98 | 29,500 | — | — |
| 2004-11-23 | $14.77 | $14.77 | 40,800 | — | — |
| 2004-11-22 | $14.94 | $14.94 | 33,800 | — | — |
| 2004-11-19 | $15.14 | $15.14 | 26,100 | — | — |
| 2004-11-18 | $15.05 | $15.05 | 19,000 | — | — |
| 2004-11-17 | $15.19 | $15.19 | 22,400 | — | — |
| 2004-11-16 | $15.15 | $15.15 | 33,700 | — | — |
| 2004-11-15 | $15.80 | $15.80 | 27,300 | — | — |
| 2004-11-12 | $16.20 | $16.20 | 66,100 | — | — |
| 2004-11-11 | $15.67 | $15.67 | 41,800 | — | — |
| 2004-11-10 | $16.21 | $16.21 | 57,500 | — | — |
| 2004-11-09 | $14.90 | $14.90 | 46,600 | — | — |
| 2004-11-08 | $14.55 | $14.55 | 127,800 | — | — |
| 2004-11-05 | $14.75 | $14.75 | 116,300 | — | — |
| 2004-11-04 | $15.40 | $15.40 | 39,900 | — | — |
| 2004-11-03 | $15.40 | $15.40 | 105,100 | — | — |
| 2004-11-02 | $15.15 | $15.15 | 77,800 | — | — |
| 2004-11-01 | $15.32 | $15.32 | 41,400 | — | — |
| 2004-10-29 | $15.33 | $15.33 | 71,000 | — | — |
| 2004-10-28 | $15.25 | $15.25 | 99,300 | — | — |
| 2004-10-27 | $15.90 | $15.90 | 94,300 | — | — |
| 2004-10-26 | $16.50 | $16.50 | 26,500 | — | — |
| 2004-10-25 | $16.49 | $16.49 | 61,200 | — | — |
| 2004-10-22 | $16.80 | $16.80 | 12,000 | — | — |
| 2004-10-21 | $16.95 | $16.95 | 19,200 | — | — |
| 2004-10-20 | $16.99 | $16.99 | 18,900 | — | — |
| 2004-10-19 | $16.80 | $16.80 | 18,200 | — | — |
| 2004-10-18 | $16.89 | $16.89 | 32,100 | — | — |
| 2004-10-15 | $17.00 | $17.00 | 25,300 | — | — |
| 2004-10-14 | $16.79 | $16.79 | 34,300 | — | — |
| 2004-10-13 | $17.20 | $17.20 | 95,500 | — | — |
| 2004-10-12 | $17.15 | $17.15 | 78,600 | — | — |
| 2004-10-11 | $16.70 | $16.70 | 25,000 | — | — |
| 2004-10-08 | $16.67 | $16.67 | 68,500 | — | — |
| 2004-10-07 | $15.78 | $15.78 | 38,400 | — | — |
| 2004-10-06 | $15.60 | $15.60 | 230,400 | — | — |
| 2004-10-05 | $16.23 | $16.23 | 61,100 | — | — |
| 2004-10-04 | $16.43 | $16.43 | 30,600 | — | — |
| 2004-10-01 | $16.25 | $16.25 | 44,700 | — | — |
| 2004-09-30 | $15.87 | $15.87 | 25,300 | — | — |
| 2004-09-29 | $15.88 | $15.88 | 10,800 | — | — |
| 2004-09-28 | $15.80 | $15.80 | 10,200 | — | — |
| 2004-09-27 | $15.65 | $15.65 | 18,400 | — | — |
| 2004-09-24 | $15.65 | $15.65 | 68,000 | — | — |
| 2004-09-23 | $15.65 | $15.65 | 15,500 | — | — |
| 2004-09-22 | $15.83 | $15.83 | 34,100 | — | — |
| 2004-09-21 | $15.80 | $15.80 | 16,800 | — | — |
| 2004-09-20 | $15.05 | $15.05 | 12,900 | — | — |
| 2004-09-17 | $15.21 | $15.21 | 30,800 | — | — |
| 2004-09-16 | $15.50 | $15.50 | 11,300 | — | — |
| 2004-09-15 | $15.36 | $15.36 | 16,100 | — | — |
| 2004-09-14 | $15.44 | $15.44 | 10,500 | — | — |
| 2004-09-13 | $15.09 | $15.09 | 53,600 | — | — |
| 2004-09-10 | $14.93 | $14.93 | 14,800 | — | — |
| 2004-09-09 | $14.88 | $14.88 | 17,500 | — | — |
| 2004-09-08 | $14.88 | $14.88 | 20,500 | — | — |
| 2004-09-07 | $15.02 | $15.02 | 20,200 | — | — |
| 2004-09-03 | $14.78 | $14.78 | 11,900 | — | — |
| 2004-09-02 | $15.23 | $15.23 | 20,600 | — | — |
| 2004-09-01 | $15.00 | $15.00 | 47,100 | — | — |
| 2004-08-31 | $14.68 | $14.68 | 31,800 | — | — |
| 2004-08-30 | $14.80 | $14.80 | 44,700 | — | — |
| 2004-08-27 | $15.05 | $15.05 | 20,800 | — | — |
| 2004-08-26 | $14.57 | $14.57 | 45,800 | — | — |
| 2004-08-25 | $14.98 | $14.98 | 40,600 | — | — |
| 2004-08-24 | $14.91 | $14.91 | 15,100 | — | — |
| 2004-08-23 | $14.80 | $14.80 | 20,700 | — | — |
| 2004-08-20 | $14.96 | $14.96 | 26,500 | — | — |
| 2004-08-19 | $14.82 | $14.82 | 89,200 | — | — |
| 2004-08-18 | $15.20 | $15.20 | 17,700 | — | — |
| 2004-08-17 | $15.20 | $15.20 | 16,100 | — | — |
| 2004-08-16 | $15.00 | $15.00 | 20,000 | — | — |
| 2004-08-13 | $14.38 | $14.38 | 21,300 | — | — |
| 2004-08-12 | $14.51 | $14.51 | 19,000 | — | — |
| 2004-08-11 | $14.51 | $14.51 | 18,700 | — | — |
| 2004-08-10 | $14.76 | $14.76 | 36,800 | — | — |
| 2004-08-09 | $14.54 | $14.54 | 24,700 | — | — |
| 2004-08-06 | $14.73 | $14.73 | 51,600 | — | — |
| 2004-08-05 | $14.71 | $14.71 | 32,100 | — | — |
| 2004-08-04 | $14.98 | $14.98 | 60,100 | — | — |
| 2004-08-03 | $14.95 | $14.95 | 82,100 | — | — |
| 2004-08-02 | $15.01 | $15.01 | 79,500 | — | — |
| 2004-07-30 | $15.03 | $15.03 | 55,000 | — | — |
| 2004-07-29 | $15.41 | $15.41 | 136,700 | — | — |
| 2004-07-28 | $15.39 | $15.39 | 244,400 | — | — |
| 2004-07-27 | $13.90 | $13.90 | 47,700 | — | — |
| 2004-07-26 | $13.25 | $13.25 | 164,600 | — | — |
| 2004-07-23 | $13.90 | $13.90 | 28,000 | — | — |
| 2004-07-22 | $13.89 | $13.89 | 63,700 | — | — |
| 2004-07-21 | $14.00 | $14.00 | 35,800 | — | — |
| 2004-07-20 | $14.23 | $14.23 | 33,300 | — | — |
| 2004-07-19 | $14.19 | $14.19 | 18,000 | — | — |
| 2004-07-16 | $13.91 | $13.91 | 78,100 | — | — |
| 2004-07-15 | $14.00 | $14.00 | 72,800 | — | — |
| 2004-07-14 | $14.08 | $14.08 | 71,800 | — | — |
| 2004-07-13 | $13.97 | $13.97 | 107,400 | — | — |
| 2004-07-12 | $14.16 | $14.16 | 143,100 | — | — |
| 2004-07-09 | $14.30 | $14.30 | 101,100 | — | — |
| 2004-07-08 | $14.44 | $14.44 | 165,500 | — | — |
| 2004-07-07 | $14.80 | $14.80 | 76,400 | — | — |
| 2004-07-06 | $14.94 | $14.94 | 107,200 | — | — |
| 2004-07-02 | $15.56 | $15.56 | 65,300 | — | — |
| 2004-07-01 | $15.36 | $15.36 | 43,100 | — | — |
| 2004-06-30 | $15.21 | $15.21 | 62,900 | — | — |
| 2004-06-29 | $15.87 | $15.87 | 117,900 | — | — |
| 2004-06-28 | $15.77 | $15.77 | 47,500 | — | — |
| 2004-06-25 | $15.90 | $15.90 | 117,500 | — | — |
| 2004-06-24 | $15.92 | $15.92 | 50,800 | — | — |
| 2004-06-23 | $15.78 | $15.78 | 69,800 | — | — |
| 2004-06-22 | $15.22 | $15.22 | 28,200 | — | — |
| 2004-06-21 | $15.07 | $15.07 | 19,000 | — | — |
| 2004-06-18 | $15.18 | $15.18 | 69,400 | — | — |
| 2004-06-17 | $15.13 | $15.13 | 63,300 | — | — |
| 2004-06-16 | $15.08 | $15.08 | 44,500 | — | — |
| 2004-06-15 | $14.75 | $14.75 | 33,900 | — | — |
| 2004-06-14 | $14.44 | $14.44 | 37,700 | — | — |
| 2004-06-10 | $14.50 | $14.50 | 51,600 | — | — |
| 2004-06-09 | $14.68 | $14.68 | 19,700 | — | — |
| 2004-06-08 | $14.78 | $14.78 | 98,100 | — | — |
| 2004-06-07 | $14.51 | $14.51 | 48,000 | — | — |
| 2004-06-04 | $14.28 | $14.28 | 26,900 | — | — |
| 2004-06-03 | $14.26 | $14.26 | 35,900 | — | — |
| 2004-06-02 | $14.21 | $14.21 | 71,600 | — | — |
| 2004-06-01 | $13.92 | $13.92 | 34,900 | — | — |
| 2004-05-28 | $13.50 | $13.50 | 38,700 | — | — |
| 2004-05-27 | $13.57 | $13.57 | 48,100 | — | — |
| 2004-05-26 | $13.89 | $13.89 | 43,000 | — | — |
| 2004-05-25 | $13.78 | $13.78 | 101,600 | — | — |
| 2004-05-24 | $13.22 | $13.22 | 141,900 | — | — |
| 2004-05-21 | $13.33 | $13.33 | 188,900 | — | — |
| 2004-05-20 | $13.64 | $13.64 | 36,900 | — | — |
| 2004-05-19 | $13.93 | $13.93 | 56,700 | — | — |
| 2004-05-18 | $13.82 | $13.82 | 14,200 | — | — |
| 2004-05-17 | $13.56 | $13.56 | 48,300 | — | — |
| 2004-05-14 | $13.66 | $13.66 | 59,200 | — | — |
| 2004-05-13 | $13.70 | $13.70 | 47,100 | — | — |
| 2004-05-12 | $13.70 | $13.70 | 31,900 | — | — |
| 2004-05-11 | $13.50 | $13.50 | 70,400 | — | — |
| 2004-05-10 | $13.05 | $13.05 | 80,400 | — | — |
| 2004-05-07 | $13.71 | $13.71 | 59,500 | — | — |
| 2004-05-06 | $14.10 | $14.10 | 57,800 | — | — |
| 2004-05-05 | $14.31 | $14.31 | 27,400 | — | — |
| 2004-05-04 | $14.15 | $14.15 | 48,800 | — | — |
| 2004-05-03 | $14.19 | $14.19 | 50,400 | — | — |
| 2004-04-30 | $13.21 | $13.21 | 41,900 | — | — |
| 2004-04-29 | $13.89 | $13.89 | 29,800 | — | — |
| 2004-04-28 | $14.00 | $14.00 | 54,200 | — | — |
| 2004-04-27 | $14.06 | $14.06 | 63,900 | — | — |
| 2004-04-26 | $13.85 | $13.85 | 58,600 | — | — |
| 2004-04-23 | $14.24 | $14.24 | 29,300 | — | — |
| 2004-04-22 | $14.25 | $14.25 | 41,200 | — | — |
| 2004-04-21 | $13.72 | $13.72 | 24,400 | — | — |
| 2004-04-20 | $14.03 | $14.03 | 31,600 | — | — |
| 2004-04-19 | $14.13 | $14.13 | 22,000 | — | — |
| 2004-04-16 | $14.07 | $14.07 | 47,900 | — | — |
| 2004-04-15 | $13.57 | $13.57 | 55,500 | — | — |
| 2004-04-14 | $13.82 | $13.82 | 99,500 | — | — |
| 2004-04-13 | $13.78 | $13.78 | 125,600 | — | — |
| 2004-04-12 | $14.61 | $14.61 | 49,700 | — | — |
| 2004-04-08 | $14.29 | $14.29 | 49,600 | — | — |
| 2004-04-07 | $14.60 | $14.60 | 119,400 | — | — |
| 2004-04-06 | $14.65 | $14.65 | 67,500 | — | — |
| 2004-04-05 | $13.88 | $13.88 | 103,800 | — | — |
| 2004-04-02 | $13.66 | $13.66 | 95,100 | — | — |
| 2004-04-01 | $13.00 | $13.00 | 91,100 | — | — |
| 2004-03-31 | $13.07 | $13.07 | 124,100 | — | — |
| 2004-03-30 | $13.09 | $13.09 | 24,700 | — | — |
| 2004-03-29 | $12.95 | $12.95 | 44,000 | — | — |
| 2004-03-26 | $12.56 | $12.56 | 87,000 | — | — |
| 2004-03-25 | $12.77 | $12.77 | 82,200 | — | — |
| 2004-03-24 | $12.99 | $12.99 | 81,400 | — | — |
| 2004-03-23 | $12.97 | $12.97 | 67,100 | — | — |
| 2004-03-22 | $12.89 | $12.89 | 66,100 | — | — |
| 2004-03-19 | $12.75 | $12.75 | 63,100 | — | — |
| 2004-03-18 | $12.93 | $12.93 | 114,300 | — | — |
| 2004-03-17 | $13.10 | $13.10 | 114,200 | — | — |
| 2004-03-16 | $12.86 | $12.86 | 135,900 | — | — |
| 2004-03-15 | $12.59 | $12.59 | 110,200 | — | — |
| 2004-03-12 | $13.18 | $13.18 | 101,500 | — | — |
| 2004-03-11 | $13.60 | $13.60 | 69,500 | — | — |
| 2004-03-10 | $13.80 | $13.80 | 117,800 | — | — |
| 2004-03-09 | $13.60 | $13.60 | 118,100 | — | — |
| 2004-03-08 | $14.24 | $14.24 | 73,700 | — | — |
| 2004-03-05 | $14.39 | $14.39 | 119,900 | — | — |
| 2004-03-04 | $13.80 | $13.80 | 60,800 | — | — |
| 2004-03-03 | $13.69 | $13.69 | 94,300 | — | — |
| 2004-03-02 | $13.90 | $13.90 | 120,500 | — | — |
| 2004-03-01 | $14.31 | $14.31 | 110,100 | — | — |
| 2004-02-27 | $14.58 | $14.58 | 342,100 | — | — |
| 2004-02-26 | $15.32 | $15.32 | 235,400 | — | — |
| 2004-02-25 | $14.59 | $14.59 | 157,000 | — | — |
| 2004-02-24 | $14.20 | $14.20 | 155,800 | — | — |
| 2004-02-23 | $14.03 | $14.03 | 186,200 | — | — |
| 2004-02-20 | $13.60 | $13.60 | 89,500 | — | — |
| 2004-02-19 | $13.26 | $13.26 | 51,000 | — | — |
| 2004-02-18 | $13.55 | $13.55 | 77,400 | — | — |
| 2004-02-17 | $13.31 | $13.31 | 64,700 | — | — |
| 2004-02-13 | $12.85 | $12.85 | 41,700 | — | — |
| 2004-02-12 | $13.03 | $13.03 | 79,700 | — | — |
| 2004-02-11 | $12.85 | $12.85 | 99,900 | — | — |
| 2004-02-10 | $12.08 | $12.08 | 291,600 | — | — |
| 2004-02-09 | $11.99 | $11.99 | 276,500 | — | — |
| 2004-02-06 | $12.20 | $12.20 | 184,400 | — | — |
| 2004-02-05 | $12.49 | $12.49 | 485,700 | — | — |
| 2004-02-04 | $12.75 | $12.75 | 56,700 | — | — |
| 2004-02-03 | $13.06 | $13.06 | 58,000 | — | — |
| 2004-02-02 | $12.84 | $12.84 | 98,600 | — | — |
| 2004-01-30 | $13.05 | $13.05 | 37,600 | — | — |
| 2004-01-29 | $13.24 | $13.24 | 35,900 | — | — |
| 2004-01-28 | $13.08 | $13.08 | 121,000 | — | — |
| 2004-01-27 | $13.57 | $13.57 | 116,000 | — | — |
| 2004-01-26 | $13.94 | $13.94 | 46,100 | — | — |
| 2004-01-23 | $13.80 | $13.80 | 59,700 | — | — |
| 2004-01-22 | $13.50 | $13.50 | 101,800 | — | — |
| 2004-01-21 | $13.31 | $13.31 | 80,100 | — | — |
| 2004-01-20 | $13.10 | $13.10 | 90,900 | — | — |
| 2004-01-16 | $12.80 | $12.80 | 115,200 | — | — |
| 2004-01-15 | $12.61 | $12.61 | 291,300 | — | — |
| 2004-01-14 | $13.56 | $13.56 | 172,700 | — | — |
| 2004-01-13 | $14.00 | $14.00 | 335,300 | — | — |
| 2004-01-12 | $13.90 | $13.90 | 85,000 | — | — |
| 2004-01-09 | $14.05 | $14.05 | 171,700 | — | — |
| 2004-01-08 | $14.45 | $14.45 | 54,300 | — | — |
| 2004-01-07 | $14.45 | $14.45 | 63,600 | — | — |
| 2004-01-06 | $14.74 | $14.74 | 99,600 | — | — |
| 2004-01-05 | $14.79 | $14.79 | 75,200 | — | — |
| 2004-01-02 | $14.31 | $14.31 | 90,800 | — | — |