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
- 1987-04-22 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 | $19.21 | $27.06 | 119,250 | — | — |
| 2004-12-30 | $19.49 | $27.46 | 50,250 | — | — |
| 2004-12-29 | $19.53 | $27.50 | 44,850 | — | — |
| 2004-12-28 | $19.63 | $27.65 | 74,100 | — | — |
| 2004-12-27 | $19.01 | $26.77 | 73,200 | — | — |
| 2004-12-23 | $19.43 | $27.37 | 108,300 | — | — |
| 2004-12-22 | $19.39 | $27.32 | 90,750 | — | — |
| 2004-12-21 | $19.56 | $27.55 | 124,350 | — | — |
| 2004-12-20 | $19.07 | $26.86 | 149,400 | — | — |
| 2004-12-17 | $19.00 | $26.76 | 416,700 | — | — |
| 2004-12-16 | $18.67 | $26.29 | 196,500 | — | — |
| 2004-12-15 | $18.88 | $26.43 | 204,900 | — | — |
| 2004-12-14 | $18.97 | $26.55 | 216,750 | — | — |
| 2004-12-13 | $19.07 | $26.70 | 73,200 | — | — |
| 2004-12-10 | $19.20 | $26.88 | 94,950 | — | — |
| 2004-12-09 | $19.20 | $26.88 | 177,900 | — | — |
| 2004-12-08 | $19.27 | $26.97 | 210,150 | — | — |
| 2004-12-07 | $18.83 | $26.36 | 103,800 | — | — |
| 2004-12-06 | $19.09 | $26.73 | 161,850 | — | — |
| 2004-12-03 | $19.00 | $26.60 | 122,250 | — | — |
| 2004-12-02 | $19.18 | $26.85 | 174,900 | — | — |
| 2004-12-01 | $19.08 | $26.71 | 306,000 | — | — |
| 2004-11-30 | $17.79 | $24.90 | 206,550 | — | — |
| 2004-11-29 | $18.25 | $25.54 | 182,100 | — | — |
| 2004-11-26 | $17.91 | $25.07 | 36,150 | — | — |
| 2004-11-24 | $18.07 | $25.29 | 204,000 | — | — |
| 2004-11-23 | $17.72 | $24.81 | 92,100 | — | — |
| 2004-11-22 | $17.40 | $24.36 | 120,300 | — | — |
| 2004-11-19 | $17.07 | $23.90 | 141,000 | — | — |
| 2004-11-18 | $17.33 | $24.26 | 123,000 | — | — |
| 2004-11-17 | $17.37 | $24.31 | 249,300 | — | — |
| 2004-11-16 | $17.32 | $24.25 | 158,550 | — | — |
| 2004-11-15 | $18.00 | $25.20 | 135,300 | — | — |
| 2004-11-12 | $18.03 | $25.24 | 120,150 | — | — |
| 2004-11-11 | $17.73 | $24.82 | 137,400 | — | — |
| 2004-11-10 | $17.60 | $24.64 | 274,500 | — | — |
| 2004-11-09 | $17.27 | $24.17 | 302,250 | — | — |
| 2004-11-08 | $16.77 | $23.47 | 128,550 | — | — |
| 2004-11-05 | $16.64 | $23.29 | 131,550 | — | — |
| 2004-11-04 | $16.37 | $22.92 | 180,750 | — | — |
| 2004-11-03 | $15.85 | $22.19 | 133,950 | — | — |
| 2004-11-02 | $15.69 | $21.97 | 80,850 | — | — |
| 2004-11-01 | $15.74 | $22.03 | 261,000 | — | — |
| 2004-10-29 | $15.31 | $21.43 | 84,900 | — | — |
| 2004-10-28 | $15.57 | $21.79 | 71,400 | — | — |
| 2004-10-27 | $15.53 | $21.74 | 105,150 | — | — |
| 2004-10-26 | $15.12 | $21.17 | 85,050 | — | — |
| 2004-10-25 | $15.13 | $21.18 | 114,900 | — | — |
| 2004-10-22 | $15.01 | $21.02 | 56,400 | — | — |
| 2004-10-21 | $15.33 | $21.46 | 99,600 | — | — |
| 2004-10-20 | $15.15 | $21.20 | 95,700 | — | — |
| 2004-10-19 | $15.29 | $21.41 | 76,800 | — | — |
| 2004-10-18 | $15.23 | $21.32 | 49,200 | — | — |
| 2004-10-15 | $15.13 | $21.18 | 102,300 | — | — |
| 2004-10-14 | $14.73 | $20.62 | 138,600 | — | — |
| 2004-10-13 | $15.27 | $21.37 | 166,500 | — | — |
| 2004-10-12 | $15.52 | $21.73 | 85,800 | — | — |
| 2004-10-11 | $15.19 | $21.27 | 65,400 | — | — |
| 2004-10-08 | $14.93 | $20.90 | 75,750 | — | — |
| 2004-10-07 | $15.13 | $21.18 | 89,850 | — | — |
| 2004-10-06 | $15.33 | $21.46 | 82,500 | — | — |
| 2004-10-05 | $15.33 | $21.46 | 75,600 | — | — |
| 2004-10-04 | $15.28 | $21.39 | 70,500 | — | — |
| 2004-10-01 | $15.20 | $21.28 | 110,850 | — | — |
| 2004-09-30 | $14.83 | $20.76 | 148,650 | — | — |
| 2004-09-29 | $14.49 | $20.29 | 60,150 | — | — |
| 2004-09-28 | $14.23 | $19.92 | 78,000 | — | — |
| 2004-09-27 | $14.03 | $19.64 | 41,100 | — | — |
| 2004-09-24 | $14.29 | $20.00 | 21,450 | — | — |
| 2004-09-23 | $14.27 | $19.97 | 75,300 | — | — |
| 2004-09-22 | $14.32 | $20.05 | 124,800 | — | — |
| 2004-09-21 | $14.61 | $20.45 | 163,650 | — | — |
| 2004-09-20 | $14.55 | $20.37 | 99,900 | — | — |
| 2004-09-17 | $14.75 | $20.65 | 159,450 | — | — |
| 2004-09-16 | $14.89 | $20.85 | 123,900 | — | — |
| 2004-09-15 | $14.79 | $20.70 | 111,600 | — | — |
| 2004-09-14 | $14.33 | $20.06 | 93,450 | — | — |
| 2004-09-13 | $13.97 | $19.55 | 77,100 | — | — |
| 2004-09-10 | $13.70 | $19.18 | 88,950 | — | — |
| 2004-09-09 | $13.59 | $19.03 | 141,450 | — | — |
| 2004-09-08 | $13.77 | $19.11 | 90,450 | — | — |
| 2004-09-07 | $13.82 | $19.18 | 252,000 | — | — |
| 2004-09-03 | $14.03 | $19.48 | 79,500 | — | — |
| 2004-09-02 | $13.93 | $19.34 | 128,100 | — | — |
| 2004-09-01 | $14.03 | $19.48 | 113,400 | — | — |
| 2004-08-31 | $14.10 | $19.57 | 73,350 | — | — |
| 2004-08-30 | $13.90 | $19.29 | 67,800 | — | — |
| 2004-08-27 | $14.09 | $19.56 | 84,300 | — | — |
| 2004-08-26 | $14.21 | $19.73 | 86,850 | — | — |
| 2004-08-25 | $13.97 | $19.39 | 65,550 | — | — |
| 2004-08-24 | $13.93 | $19.33 | 122,400 | — | — |
| 2004-08-23 | $14.05 | $19.50 | 81,300 | — | — |
| 2004-08-20 | $14.33 | $19.89 | 148,950 | — | — |
| 2004-08-19 | $14.47 | $20.08 | 69,150 | — | — |
| 2004-08-18 | $14.33 | $19.89 | 137,700 | — | — |
| 2004-08-17 | $13.89 | $19.28 | 229,350 | — | — |
| 2004-08-16 | $14.21 | $19.73 | 76,500 | — | — |
| 2004-08-13 | $13.69 | $19.01 | 68,550 | — | — |
| 2004-08-12 | $13.80 | $19.15 | 112,500 | — | — |
| 2004-08-11 | $14.03 | $19.47 | 198,300 | — | — |
| 2004-08-10 | $13.80 | $19.15 | 178,350 | — | — |
| 2004-08-09 | $13.61 | $18.90 | 187,200 | — | — |
| 2004-08-06 | $13.61 | $18.90 | 207,000 | — | — |
| 2004-08-05 | $13.67 | $18.97 | 216,450 | — | — |
| 2004-08-04 | $13.57 | $18.83 | 141,600 | — | — |
| 2004-08-03 | $13.72 | $19.04 | 124,500 | — | — |
| 2004-08-02 | $14.00 | $19.43 | 205,650 | — | — |
| 2004-07-30 | $13.91 | $19.31 | 169,350 | — | — |
| 2004-07-29 | $13.95 | $19.37 | 256,050 | — | — |
| 2004-07-28 | $13.79 | $19.14 | 136,950 | — | — |
| 2004-07-27 | $13.92 | $19.32 | 166,200 | — | — |
| 2004-07-26 | $13.82 | $19.18 | 184,050 | — | — |
| 2004-07-23 | $13.64 | $18.93 | 202,350 | — | — |
| 2004-07-22 | $13.87 | $19.25 | 252,150 | — | — |
| 2004-07-21 | $13.89 | $19.27 | 122,400 | — | — |
| 2004-07-20 | $14.05 | $19.51 | 102,900 | — | — |
| 2004-07-19 | $13.92 | $19.32 | 60,600 | — | — |
| 2004-07-16 | $13.83 | $19.20 | 181,650 | — | — |
| 2004-07-15 | $14.21 | $19.72 | 121,350 | — | — |
| 2004-07-14 | $14.19 | $19.69 | 134,850 | — | — |
| 2004-07-13 | $14.52 | $20.15 | 78,150 | — | — |
| 2004-07-12 | $14.23 | $19.76 | 157,950 | — | — |
| 2004-07-09 | $14.01 | $19.45 | 111,000 | — | — |
| 2004-07-08 | $14.00 | $19.43 | 176,100 | — | — |
| 2004-07-07 | $14.67 | $20.36 | 115,350 | — | — |
| 2004-07-06 | $14.63 | $20.31 | 122,700 | — | — |
| 2004-07-02 | $15.03 | $20.87 | 85,800 | — | — |
| 2004-07-01 | $15.06 | $20.90 | 122,550 | — | — |
| 2004-06-30 | $14.97 | $20.77 | 51,750 | — | — |
| 2004-06-29 | $15.04 | $20.88 | 161,850 | — | — |
| 2004-06-28 | $15.21 | $21.12 | 84,900 | — | — |
| 2004-06-25 | $14.93 | $20.73 | 189,750 | — | — |
| 2004-06-24 | $15.14 | $21.01 | 81,450 | — | — |
| 2004-06-23 | $14.93 | $20.72 | 46,950 | — | — |
| 2004-06-22 | $14.81 | $20.56 | 70,950 | — | — |
| 2004-06-21 | $14.87 | $20.63 | 82,050 | — | — |
| 2004-06-18 | $14.79 | $20.52 | 158,850 | — | — |
| 2004-06-17 | $14.66 | $20.35 | 158,100 | — | — |
| 2004-06-16 | $14.70 | $20.40 | 122,850 | — | — |
| 2004-06-15 | $14.87 | $20.64 | 115,800 | — | — |
| 2004-06-14 | $14.79 | $20.53 | 112,050 | — | — |
| 2004-06-10 | $14.89 | $20.66 | 152,250 | — | — |
| 2004-06-09 | $14.60 | $20.10 | 200,850 | — | — |
| 2004-06-08 | $15.00 | $20.65 | 73,350 | — | — |
| 2004-06-07 | $14.99 | $20.64 | 53,400 | — | — |
| 2004-06-04 | $14.78 | $20.35 | 193,200 | — | — |
| 2004-06-03 | $14.87 | $20.47 | 579,900 | — | — |
| 2004-06-02 | $14.67 | $20.20 | 86,400 | — | — |
| 2004-06-01 | $14.79 | $20.37 | 86,400 | — | — |
| 2004-05-28 | $14.69 | $20.22 | 157,050 | — | — |
| 2004-05-27 | $14.71 | $20.26 | 66,000 | — | — |
| 2004-05-26 | $14.73 | $20.29 | 110,400 | — | — |
| 2004-05-25 | $14.67 | $20.19 | 103,200 | — | — |
| 2004-05-24 | $14.35 | $19.76 | 162,300 | — | — |
| 2004-05-21 | $14.15 | $19.48 | 136,650 | — | — |
| 2004-05-20 | $14.00 | $19.28 | 231,000 | — | — |
| 2004-05-19 | $13.80 | $19.00 | 186,000 | — | — |
| 2004-05-18 | $13.33 | $18.36 | 222,150 | — | — |
| 2004-05-17 | $12.60 | $17.35 | 85,500 | — | — |
| 2004-05-14 | $12.92 | $17.79 | 59,550 | — | — |
| 2004-05-13 | $12.93 | $17.81 | 50,850 | — | — |
| 2004-05-12 | $13.27 | $18.28 | 61,350 | — | — |
| 2004-05-11 | $12.73 | $17.53 | 132,450 | — | — |
| 2004-05-10 | $12.67 | $17.45 | 103,800 | — | — |
| 2004-05-07 | $12.91 | $17.77 | 83,100 | — | — |
| 2004-05-06 | $13.13 | $18.08 | 96,900 | — | — |
| 2004-05-05 | $13.22 | $18.20 | 35,550 | — | — |
| 2004-05-04 | $13.37 | $18.41 | 91,950 | — | — |
| 2004-05-03 | $13.35 | $18.39 | 130,650 | — | — |
| 2004-04-30 | $13.35 | $18.38 | 105,900 | — | — |
| 2004-04-29 | $13.20 | $18.18 | 66,600 | — | — |
| 2004-04-28 | $13.50 | $18.59 | 52,800 | — | — |
| 2004-04-27 | $13.71 | $18.87 | 88,200 | — | — |
| 2004-04-26 | $13.57 | $18.68 | 69,750 | — | — |
| 2004-04-23 | $13.43 | $18.50 | 83,400 | — | — |
| 2004-04-22 | $13.69 | $18.85 | 95,550 | — | — |
| 2004-04-21 | $13.45 | $18.52 | 121,350 | — | — |
| 2004-04-20 | $13.27 | $18.28 | 58,050 | — | — |
| 2004-04-19 | $13.04 | $17.95 | 30,150 | — | — |
| 2004-04-16 | $13.13 | $18.08 | 59,550 | — | — |
| 2004-04-15 | $13.12 | $18.07 | 57,450 | — | — |
| 2004-04-14 | $12.98 | $17.87 | 81,750 | — | — |
| 2004-04-13 | $13.10 | $18.04 | 127,950 | — | — |
| 2004-04-12 | $13.58 | $18.70 | 67,950 | — | — |
| 2004-04-08 | $13.60 | $18.73 | 127,950 | — | — |
| 2004-04-07 | $14.06 | $19.36 | 114,900 | — | — |
| 2004-04-06 | $14.00 | $19.28 | 99,000 | — | — |
| 2004-04-05 | $13.73 | $18.91 | 61,350 | — | — |
| 2004-04-02 | $13.59 | $18.72 | 70,950 | — | — |
| 2004-04-01 | $13.67 | $18.82 | 95,550 | — | — |
| 2004-03-31 | $13.39 | $18.43 | 60,150 | — | — |
| 2004-03-30 | $13.51 | $18.60 | 88,800 | — | — |
| 2004-03-29 | $13.44 | $18.51 | 213,300 | — | — |
| 2004-03-26 | $13.23 | $18.21 | 180,000 | — | — |
| 2004-03-25 | $13.15 | $18.11 | 101,250 | — | — |
| 2004-03-24 | $13.19 | $18.17 | 69,450 | — | — |
| 2004-03-23 | $13.27 | $18.28 | 52,500 | — | — |
| 2004-03-22 | $13.49 | $18.58 | 69,300 | — | — |
| 2004-03-19 | $13.59 | $18.72 | 83,850 | — | — |
| 2004-03-18 | $13.92 | $19.17 | 65,850 | — | — |
| 2004-03-17 | $13.45 | $18.51 | 129,900 | — | — |
| 2004-03-16 | $13.54 | $18.64 | 83,850 | — | — |
| 2004-03-15 | $13.91 | $19.15 | 92,250 | — | — |
| 2004-03-12 | $14.14 | $19.47 | 75,150 | — | — |
| 2004-03-11 | $13.49 | $18.58 | 58,650 | — | — |
| 2004-03-10 | $13.40 | $18.30 | 97,050 | — | — |
| 2004-03-09 | $13.83 | $18.90 | 35,100 | — | — |
| 2004-03-08 | $14.08 | $19.23 | 59,550 | — | — |
| 2004-03-05 | $14.37 | $19.62 | 91,050 | — | — |
| 2004-03-04 | $14.10 | $19.26 | 72,300 | — | — |
| 2004-03-03 | $13.81 | $18.86 | 141,450 | — | — |
| 2004-03-02 | $13.93 | $19.03 | 54,750 | — | — |
| 2004-03-01 | $14.18 | $19.37 | 38,250 | — | — |
| 2004-02-27 | $13.91 | $19.00 | 48,150 | — | — |
| 2004-02-26 | $13.95 | $19.05 | 65,400 | — | — |
| 2004-02-25 | $13.86 | $18.93 | 74,100 | — | — |
| 2004-02-24 | $13.90 | $18.99 | 63,150 | — | — |
| 2004-02-23 | $13.90 | $18.99 | 139,050 | — | — |
| 2004-02-20 | $13.90 | $18.99 | 84,450 | — | — |
| 2004-02-19 | $13.91 | $19.00 | 80,850 | — | — |
| 2004-02-18 | $13.94 | $19.04 | 76,200 | — | — |
| 2004-02-17 | $14.00 | $19.12 | 61,200 | — | — |
| 2004-02-13 | $13.75 | $18.79 | 96,300 | — | — |
| 2004-02-12 | $13.65 | $18.64 | 107,400 | — | — |
| 2004-02-11 | $13.90 | $18.99 | 148,800 | — | — |
| 2004-02-10 | $14.10 | $19.26 | 116,700 | — | — |
| 2004-02-09 | $13.97 | $19.08 | 224,850 | — | — |
| 2004-02-06 | $14.17 | $19.36 | 94,350 | — | — |
| 2004-02-05 | $14.23 | $19.44 | 196,950 | — | — |
| 2004-02-04 | $14.40 | $19.67 | 94,800 | — | — |
| 2004-02-03 | $14.39 | $19.65 | 43,050 | — | — |
| 2004-02-02 | $14.34 | $19.59 | 95,400 | — | — |
| 2004-01-30 | $13.97 | $19.08 | 142,050 | — | — |
| 2004-01-29 | $14.18 | $19.37 | 135,750 | — | — |
| 2004-01-28 | $14.33 | $19.58 | 84,150 | — | — |
| 2004-01-27 | $14.24 | $19.45 | 52,350 | — | — |
| 2004-01-26 | $14.09 | $19.24 | 68,700 | — | — |
| 2004-01-23 | $14.14 | $19.31 | 52,350 | — | — |
| 2004-01-22 | $13.96 | $19.07 | 100,200 | — | — |
| 2004-01-21 | $14.00 | $19.12 | 43,350 | — | — |
| 2004-01-20 | $14.05 | $19.19 | 60,000 | — | — |
| 2004-01-16 | $14.09 | $19.24 | 73,050 | — | — |
| 2004-01-15 | $14.13 | $19.31 | 116,400 | — | — |
| 2004-01-14 | $14.33 | $19.57 | 148,950 | — | — |
| 2004-01-13 | $13.76 | $18.80 | 155,850 | — | — |
| 2004-01-12 | $13.68 | $18.69 | 127,950 | — | — |
| 2004-01-09 | $13.40 | $18.30 | 252,450 | — | — |
| 2004-01-08 | $13.71 | $18.72 | 151,350 | — | — |
| 2004-01-07 | $13.65 | $18.65 | 91,200 | — | — |
| 2004-01-06 | $13.54 | $18.49 | 205,350 | — | — |
| 2004-01-05 | $13.47 | $18.39 | 107,400 | — | — |
| 2004-01-02 | $13.51 | $18.46 | 95,250 | — | — |