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
- 1999-12-23 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 | $17.84 | $18.08 | 3,528 | — | — |
| 2004-12-30 | $17.88 | $18.12 | 8,820 | — | — |
| 2004-12-29 | $17.78 | $18.02 | 8,159 | — | — |
| 2004-12-28 | $17.99 | $18.23 | 3,528 | — | — |
| 2004-12-27 | $17.71 | $17.95 | 0 | — | — |
| 2004-12-23 | $17.71 | $17.95 | 4,410 | — | — |
| 2004-12-22 | $17.80 | $18.04 | 2,867 | — | — |
| 2004-12-21 | $17.64 | $17.88 | 33,737 | — | — |
| 2004-12-20 | $16.92 | $17.14 | 11,907 | — | — |
| 2004-12-17 | $16.80 | $17.02 | 15,215 | — | — |
| 2004-12-16 | $16.78 | $17.00 | 10,143 | — | — |
| 2004-12-15 | $16.86 | $17.09 | 221 | — | — |
| 2004-12-14 | $16.89 | $17.11 | 1,985 | — | — |
| 2004-12-13 | $17.22 | $17.45 | 0 | — | — |
| 2004-12-10 | $17.22 | $17.45 | 1,985 | — | — |
| 2004-12-09 | $16.78 | $17.00 | 4,631 | — | — |
| 2004-12-08 | $16.66 | $16.88 | 662 | — | — |
| 2004-12-07 | $16.49 | $16.71 | 3,087 | — | — |
| 2004-12-06 | $16.66 | $16.88 | 1,544 | — | — |
| 2004-12-03 | $16.65 | $16.87 | 1,544 | — | — |
| 2004-12-02 | $16.36 | $16.58 | 0 | — | — |
| 2004-12-01 | $16.36 | $16.58 | 1,323 | — | — |
| 2004-11-30 | $16.41 | $16.63 | 8,820 | — | — |
| 2004-11-29 | $15.87 | $16.09 | 882 | — | — |
| 2004-11-26 | $16.41 | $16.63 | 221 | — | — |
| 2004-11-24 | $15.88 | $16.09 | 441 | — | — |
| 2004-11-23 | $15.87 | $16.09 | 5,072 | — | — |
| 2004-11-22 | $15.91 | $16.12 | 3,308 | — | — |
| 2004-11-19 | $16.16 | $16.37 | 221 | — | — |
| 2004-11-18 | $15.76 | $15.97 | 5,072 | — | — |
| 2004-11-17 | $15.76 | $15.97 | 3,749 | — | — |
| 2004-11-16 | $15.76 | $15.97 | 54,684 | — | — |
| 2004-11-15 | $15.66 | $15.87 | 441 | — | — |
| 2004-11-12 | $16.02 | $16.23 | 3,308 | — | — |
| 2004-11-11 | $16.00 | $16.22 | 3,308 | — | — |
| 2004-11-10 | $15.74 | $15.95 | 7,277 | — | — |
| 2004-11-09 | $15.99 | $16.20 | 4,190 | — | — |
| 2004-11-08 | $16.28 | $16.50 | 6,395 | — | — |
| 2004-11-05 | $16.37 | $16.59 | 4,631 | — | — |
| 2004-11-04 | $16.39 | $16.61 | 5,954 | — | — |
| 2004-11-03 | $16.32 | $16.54 | 7,497 | — | — |
| 2004-11-02 | $16.32 | $16.54 | 5,954 | — | — |
| 2004-11-01 | $16.20 | $16.41 | 441 | — | — |
| 2004-10-29 | $16.19 | $16.41 | 8,379 | — | — |
| 2004-10-28 | $16.32 | $16.54 | 1,103 | — | — |
| 2004-10-27 | $16.32 | $16.54 | 5,072 | — | — |
| 2004-10-26 | $16.32 | $16.54 | 3,969 | — | — |
| 2004-10-25 | $16.10 | $16.31 | 8,159 | — | — |
| 2004-10-22 | $15.92 | $16.13 | 7,497 | — | — |
| 2004-10-21 | $15.92 | $16.13 | 112,235 | — | — |
| 2004-10-20 | $15.71 | $15.92 | 6,174 | — | — |
| 2004-10-19 | $16.10 | $16.31 | 19,184 | — | — |
| 2004-10-18 | $15.48 | $15.69 | 9,482 | — | — |
| 2004-10-15 | $14.85 | $15.05 | 0 | — | — |
| 2004-10-14 | $14.85 | $15.05 | 0 | — | — |
| 2004-10-13 | $14.85 | $15.05 | 662 | — | — |
| 2004-10-12 | $14.97 | $15.17 | 0 | — | — |
| 2004-10-11 | $14.97 | $15.17 | 0 | — | — |
| 2004-10-08 | $14.97 | $15.17 | 2,426 | — | — |
| 2004-10-07 | $15.19 | $15.40 | 2,867 | — | — |
| 2004-10-06 | $15.21 | $15.41 | 5,292 | — | — |
| 2004-10-05 | $14.90 | $15.10 | 14,774 | — | — |
| 2004-10-04 | $14.63 | $14.83 | 1,544 | — | — |
| 2004-10-01 | $14.51 | $14.71 | 0 | — | — |
| 2004-09-30 | $14.51 | $14.71 | 6,836 | — | — |
| 2004-09-29 | $14.51 | $14.71 | 1,544 | — | — |
| 2004-09-28 | $14.33 | $14.52 | 1,103 | — | — |
| 2004-09-27 | $14.29 | $14.48 | 1,764 | — | — |
| 2004-09-24 | $14.40 | $14.59 | 1,323 | — | — |
| 2004-09-23 | $14.38 | $14.57 | 9,261 | — | — |
| 2004-09-22 | $14.29 | $14.48 | 6,174 | — | — |
| 2004-09-21 | $14.20 | $14.38 | 2,205 | — | — |
| 2004-09-20 | $14.39 | $14.59 | 9,482 | — | — |
| 2004-09-17 | $14.20 | $14.38 | 8,379 | — | — |
| 2004-09-16 | $14.24 | $14.43 | 3,749 | — | — |
| 2004-09-15 | $14.20 | $14.38 | 5,072 | — | — |
| 2004-09-14 | $14.39 | $14.58 | 1,544 | — | — |
| 2004-09-13 | $14.39 | $14.58 | 1,764 | — | — |
| 2004-09-10 | $14.39 | $14.58 | 882 | — | — |
| 2004-09-09 | $14.38 | $14.57 | 662 | — | — |
| 2004-09-08 | $14.39 | $14.58 | 1,764 | — | — |
| 2004-09-07 | $14.39 | $14.58 | 2,205 | — | — |
| 2004-09-03 | $14.40 | $14.59 | 882 | — | — |
| 2004-09-02 | $14.13 | $14.32 | 9,261 | — | — |
| 2004-09-01 | $14.17 | $14.36 | 1,103 | — | — |
| 2004-08-31 | $13.99 | $14.18 | 17,199 | — | — |
| 2004-08-30 | $13.92 | $14.11 | 3,528 | — | — |
| 2004-08-27 | $13.90 | $14.09 | 17,420 | — | — |
| 2004-08-26 | $13.95 | $14.13 | 10,584 | — | — |
| 2004-08-25 | $13.95 | $14.13 | 0 | — | — |
| 2004-08-24 | $13.95 | $14.13 | 2,205 | — | — |
| 2004-08-23 | $14.10 | $14.29 | 2,426 | — | — |
| 2004-08-20 | $13.95 | $14.13 | 441 | — | — |
| 2004-08-19 | $14.01 | $14.20 | 1,323 | — | — |
| 2004-08-18 | $14.11 | $14.30 | 17,199 | — | — |
| 2004-08-17 | $14.08 | $14.27 | 12,128 | — | — |
| 2004-08-16 | $14.12 | $14.31 | 0 | — | — |
| 2004-08-13 | $14.12 | $14.31 | 882 | — | — |
| 2004-08-12 | $14.06 | $14.25 | 3,528 | — | — |
| 2004-08-11 | $14.19 | $14.38 | 882 | — | — |
| 2004-08-10 | $14.33 | $14.52 | 3,087 | — | — |
| 2004-08-09 | $13.82 | $14.01 | 2,867 | — | — |
| 2004-08-06 | $14.14 | $14.33 | 7,277 | — | — |
| 2004-08-05 | $13.52 | $13.70 | 0 | — | — |
| 2004-08-04 | $13.52 | $13.70 | 7,938 | — | — |
| 2004-08-03 | $13.51 | $13.70 | 12,348 | — | — |
| 2004-08-02 | $13.57 | $13.75 | 95,918 | — | — |
| 2004-07-30 | $13.60 | $13.78 | 10,584 | — | — |
| 2004-07-29 | $13.38 | $13.56 | 3,308 | — | — |
| 2004-07-28 | $13.24 | $13.42 | 7,277 | — | — |
| 2004-07-27 | $13.49 | $13.67 | 29,768 | — | — |
| 2004-07-26 | $13.38 | $13.56 | 1,103 | — | — |
| 2004-07-23 | $13.42 | $13.60 | 16,097 | — | — |
| 2004-07-22 | $13.22 | $13.39 | 4,410 | — | — |
| 2004-07-21 | $13.28 | $13.46 | 20,286 | — | — |
| 2004-07-20 | $13.51 | $13.69 | 0 | — | — |
| 2004-07-19 | $13.51 | $13.69 | 9,261 | — | — |
| 2004-07-16 | $13.51 | $13.69 | 11,246 | — | — |
| 2004-07-15 | $13.39 | $13.57 | 3,969 | — | — |
| 2004-07-14 | $13.61 | $13.79 | 25,137 | — | — |
| 2004-07-13 | $13.97 | $14.15 | 34,398 | — | — |
| 2004-07-12 | $13.85 | $14.03 | 6,395 | — | — |
| 2004-07-09 | $14.51 | $14.70 | 7,277 | — | — |
| 2004-07-08 | $13.72 | $13.91 | 2,205 | — | — |
| 2004-07-07 | $13.95 | $14.13 | 662 | — | — |
| 2004-07-06 | $13.72 | $13.90 | 3,308 | — | — |
| 2004-07-02 | $14.43 | $14.62 | 18,963 | — | — |
| 2004-07-01 | $14.21 | $14.40 | 882 | — | — |
| 2004-06-30 | $14.30 | $14.50 | 1,103 | — | — |
| 2004-06-29 | $14.42 | $14.61 | 0 | — | — |
| 2004-06-28 | $14.42 | $14.61 | 0 | — | — |
| 2004-06-25 | $14.42 | $14.61 | 3,969 | — | — |
| 2004-06-24 | $14.06 | $14.25 | 3,969 | — | — |
| 2004-06-23 | $14.26 | $14.45 | 3,969 | — | — |
| 2004-06-22 | $14.29 | $14.48 | 5,733 | — | — |
| 2004-06-21 | $14.29 | $14.48 | 6,395 | — | — |
| 2004-06-18 | $14.69 | $14.89 | 27,122 | — | — |
| 2004-06-17 | $14.69 | $14.89 | 5,954 | — | — |
| 2004-06-16 | $14.52 | $14.71 | 5,954 | — | — |
| 2004-06-15 | $14.97 | $15.17 | 3,749 | — | — |
| 2004-06-14 | $14.75 | $14.95 | 3,749 | — | — |
| 2004-06-10 | $14.88 | $15.08 | 3,308 | — | — |
| 2004-06-09 | $14.29 | $14.48 | 1,764 | — | — |
| 2004-06-08 | $14.28 | $14.47 | 14,994 | — | — |
| 2004-06-07 | $14.63 | $14.82 | 9,041 | — | — |
| 2004-06-04 | $14.53 | $14.72 | 13,010 | — | — |
| 2004-06-03 | $14.42 | $14.61 | 5,954 | — | — |
| 2004-06-02 | $14.11 | $14.30 | 2,867 | — | — |
| 2004-06-01 | $14.40 | $14.59 | 7,056 | — | — |
| 2004-05-28 | $13.72 | $13.91 | 4,410 | — | — |
| 2004-05-27 | $13.72 | $13.91 | 7,056 | — | — |
| 2004-05-26 | $13.72 | $13.91 | 2,205 | — | — |
| 2004-05-25 | $13.72 | $13.91 | 5,292 | — | — |
| 2004-05-24 | $13.75 | $13.75 | 2,315 | — | — |
| 2004-05-21 | $13.53 | $13.53 | 4,961 | — | — |
| 2004-05-20 | $13.83 | $13.83 | 992 | — | — |
| 2004-05-19 | $13.80 | $13.80 | 5,954 | — | — |
| 2004-05-18 | $13.68 | $13.68 | 3,308 | — | — |
| 2004-05-17 | $13.68 | $13.68 | 0 | — | — |
| 2004-05-14 | $13.68 | $13.68 | 331 | — | — |
| 2004-05-13 | $13.61 | $13.61 | 2,315 | — | — |
| 2004-05-12 | $13.68 | $13.68 | 13,561 | — | — |
| 2004-05-11 | $13.68 | $13.68 | 8,930 | — | — |
| 2004-05-10 | $13.61 | $13.61 | 16,868 | — | — |
| 2004-05-07 | $14.13 | $14.13 | 17,861 | — | — |
| 2004-05-06 | $13.83 | $13.83 | 14,222 | — | — |
| 2004-05-05 | $13.97 | $13.97 | 4,961 | — | — |
| 2004-05-04 | $13.97 | $13.97 | 6,946 | — | — |
| 2004-05-03 | $13.97 | $13.97 | 12,899 | — | — |
| 2004-04-30 | $14.24 | $14.24 | 8,930 | — | — |
| 2004-04-29 | $14.27 | $14.27 | 992 | — | — |
| 2004-04-28 | $14.02 | $14.02 | 6,284 | — | — |
| 2004-04-27 | $14.48 | $14.48 | 7,607 | — | — |
| 2004-04-26 | $14.34 | $14.34 | 1,654 | — | — |
| 2004-04-23 | $14.04 | $14.04 | 18,191 | — | — |
| 2004-04-22 | $14.21 | $14.21 | 10,915 | — | — |
| 2004-04-21 | $13.91 | $13.91 | 12,899 | — | — |
| 2004-04-20 | $13.57 | $13.57 | 9,592 | — | — |
| 2004-04-19 | $13.57 | $13.57 | 32,414 | — | — |
| 2004-04-16 | $12.40 | $12.40 | 16,538 | — | — |
| 2004-04-15 | $12.31 | $12.31 | 18,191 | — | — |
| 2004-04-14 | $12.11 | $12.11 | 992 | — | — |
| 2004-04-13 | $12.09 | $12.09 | 5,292 | — | — |
| 2004-04-12 | $12.09 | $12.09 | 3,308 | — | — |
| 2004-04-08 | $12.09 | $12.09 | 14,222 | — | — |
| 2004-04-07 | $12.47 | $12.47 | 4,961 | — | — |
| 2004-04-06 | $12.47 | $12.47 | 7,277 | — | — |
| 2004-04-05 | $12.93 | $12.93 | 662 | — | — |
| 2004-04-02 | $12.40 | $12.40 | 662 | — | — |
| 2004-04-01 | $12.69 | $12.69 | 992 | — | — |
| 2004-03-31 | $12.43 | $12.43 | 992 | — | — |
| 2004-03-30 | $12.70 | $12.70 | 0 | — | — |
| 2004-03-29 | $12.70 | $12.70 | 19,845 | — | — |
| 2004-03-26 | $13.03 | $13.03 | 10,584 | — | — |
| 2004-03-25 | $13.00 | $13.00 | 6,284 | — | — |
| 2004-03-24 | $12.70 | $12.70 | 10,584 | — | — |
| 2004-03-23 | $13.05 | $13.05 | 6,946 | — | — |
| 2004-03-22 | $13.08 | $13.08 | 1,654 | — | — |
| 2004-03-19 | $13.00 | $13.00 | 2,315 | — | — |
| 2004-03-18 | $13.00 | $13.00 | 1,323 | — | — |
| 2004-03-17 | $13.00 | $13.00 | 1,654 | — | — |
| 2004-03-16 | $13.00 | $13.00 | 331 | — | — |
| 2004-03-15 | $12.77 | $12.77 | 2,315 | — | — |
| 2004-03-12 | $12.77 | $12.77 | 992 | — | — |
| 2004-03-11 | $12.77 | $12.77 | 9,923 | — | — |
| 2004-03-10 | $12.94 | $12.94 | 1,323 | — | — |
| 2004-03-09 | $13.00 | $13.00 | 8,269 | — | — |
| 2004-03-08 | $13.15 | $13.15 | 331 | — | — |
| 2004-03-05 | $13.08 | $13.08 | 1,654 | — | — |
| 2004-03-04 | $13.32 | $13.32 | 1,654 | — | — |
| 2004-03-03 | $13.68 | $13.68 | 331 | — | — |
| 2004-03-02 | $13.52 | $13.52 | 662 | — | — |
| 2004-03-01 | $13.08 | $13.08 | 1,654 | — | — |
| 2004-02-27 | $13.15 | $13.15 | 0 | — | — |
| 2004-02-26 | $13.15 | $13.15 | 1,654 | — | — |
| 2004-02-25 | $13.00 | $13.00 | 0 | — | — |
| 2004-02-24 | $13.00 | $13.00 | 1,323 | — | — |
| 2004-02-23 | $12.88 | $12.88 | 0 | — | — |
| 2004-02-20 | $12.88 | $12.88 | 0 | — | — |
| 2004-02-19 | $12.88 | $12.88 | 3,308 | — | — |
| 2004-02-18 | $13.10 | $13.10 | 0 | — | — |
| 2004-02-17 | $13.10 | $13.10 | 0 | — | — |
| 2004-02-13 | $13.10 | $13.10 | 331 | — | — |
| 2004-02-12 | $13.38 | $13.38 | 8,600 | — | — |
| 2004-02-11 | $13.45 | $13.45 | 6,946 | — | — |
| 2004-02-10 | $13.45 | $13.45 | 3,638 | — | — |
| 2004-02-09 | $13.45 | $13.45 | 1,654 | — | — |
| 2004-02-06 | $13.45 | $13.45 | 13,230 | — | — |
| 2004-02-05 | $13.68 | $13.68 | 992 | — | — |
| 2004-02-04 | $13.45 | $13.45 | 3,638 | — | — |
| 2004-02-03 | $13.68 | $13.68 | 1,985 | — | — |
| 2004-02-02 | $13.68 | $13.68 | 0 | — | — |
| 2004-01-30 | $13.68 | $13.68 | 5,623 | — | — |
| 2004-01-29 | $13.67 | $13.67 | 1,654 | — | — |
| 2004-01-28 | $13.52 | $13.52 | 5,623 | — | — |
| 2004-01-27 | $14.06 | $14.06 | 10,253 | — | — |
| 2004-01-26 | $14.32 | $14.32 | 4,961 | — | — |
| 2004-01-23 | $13.91 | $13.91 | 10,253 | — | — |
| 2004-01-22 | $13.22 | $13.22 | 13,230 | — | — |
| 2004-01-21 | $12.99 | $12.99 | 0 | — | — |
| 2004-01-20 | $12.99 | $12.99 | 4,300 | — | — |
| 2004-01-16 | $12.91 | $12.91 | 2,977 | — | — |
| 2004-01-15 | $13.00 | $13.00 | 5,292 | — | — |
| 2004-01-14 | $13.40 | $13.40 | 4,300 | — | — |
| 2004-01-13 | $13.23 | $13.23 | 5,954 | — | — |
| 2004-01-12 | $13.02 | $13.02 | 6,615 | — | — |
| 2004-01-09 | $13.61 | $13.61 | 6,615 | — | — |
| 2004-01-08 | $12.99 | $12.99 | 1,654 | — | — |
| 2004-01-07 | $12.88 | $12.88 | 4,631 | — | — |
| 2004-01-06 | $13.61 | $13.61 | 6,946 | — | — |
| 2004-01-05 | $13.50 | $13.50 | 8,269 | — | — |
| 2004-01-02 | $13.00 | $13.00 | 2,646 | — | — |