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
- 1996-03-14 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 | $17.48 | $20.99 | 1,608,600 | — | — |
| 2004-12-30 | $17.33 | $20.82 | 2,240,400 | — | — |
| 2004-12-29 | $16.75 | $20.12 | 1,412,400 | — | — |
| 2004-12-28 | $16.28 | $19.52 | 510,000 | — | — |
| 2004-12-27 | $16.25 | $19.48 | 557,400 | — | — |
| 2004-12-23 | $16.12 | $19.33 | 1,044,000 | — | — |
| 2004-12-22 | $15.97 | $19.14 | 1,270,800 | — | — |
| 2004-12-21 | $16.26 | $19.49 | 1,248,600 | — | — |
| 2004-12-20 | $16.33 | $19.58 | 2,079,600 | — | — |
| 2004-12-17 | $15.73 | $18.86 | 858,000 | — | — |
| 2004-12-16 | $15.58 | $18.68 | 1,035,000 | — | — |
| 2004-12-15 | $15.75 | $18.88 | 1,203,000 | — | — |
| 2004-12-14 | $15.28 | $18.31 | 913,200 | — | — |
| 2004-12-13 | $15.48 | $18.55 | 1,149,000 | — | — |
| 2004-12-10 | $15.39 | $18.45 | 1,687,800 | — | — |
| 2004-12-09 | $15.15 | $18.16 | 3,861,000 | — | — |
| 2004-12-08 | $14.80 | $17.74 | 3,424,200 | — | — |
| 2004-12-07 | $15.00 | $17.98 | 2,916,000 | — | — |
| 2004-12-06 | $15.77 | $18.90 | 1,136,400 | — | — |
| 2004-12-03 | $15.79 | $18.93 | 2,832,000 | — | — |
| 2004-12-02 | $16.17 | $19.38 | 3,330,600 | — | — |
| 2004-12-01 | $16.73 | $20.05 | 1,500,000 | — | — |
| 2004-11-30 | $16.43 | $19.70 | 1,128,000 | — | — |
| 2004-11-29 | $16.49 | $19.77 | 1,319,400 | — | — |
| 2004-11-26 | $16.78 | $20.11 | 1,054,200 | — | — |
| 2004-11-24 | $15.99 | $19.16 | 1,077,600 | — | — |
| 2004-11-23 | $16.03 | $19.21 | 1,563,600 | — | — |
| 2004-11-22 | $16.16 | $19.38 | 2,176,800 | — | — |
| 2004-11-19 | $15.50 | $18.58 | 1,192,200 | — | — |
| 2004-11-18 | $15.08 | $18.07 | 948,600 | — | — |
| 2004-11-17 | $15.50 | $18.58 | 1,300,800 | — | — |
| 2004-11-16 | $15.32 | $18.36 | 2,292,000 | — | — |
| 2004-11-15 | $14.85 | $17.81 | 1,351,200 | — | — |
| 2004-11-12 | $14.97 | $17.95 | 2,698,800 | — | — |
| 2004-11-11 | $14.10 | $16.90 | 374,400 | — | — |
| 2004-11-10 | $14.17 | $16.98 | 745,200 | — | — |
| 2004-11-09 | $14.18 | $16.99 | 630,600 | — | — |
| 2004-11-08 | $14.05 | $16.84 | 559,800 | — | — |
| 2004-11-05 | $14.29 | $17.13 | 1,021,800 | — | — |
| 2004-11-04 | $14.04 | $16.83 | 803,400 | — | — |
| 2004-11-03 | $13.79 | $16.53 | 772,800 | — | — |
| 2004-11-02 | $13.48 | $16.16 | 864,600 | — | — |
| 2004-11-01 | $13.58 | $16.28 | 651,000 | — | — |
| 2004-10-29 | $13.51 | $16.20 | 874,200 | — | — |
| 2004-10-28 | $13.46 | $16.13 | 1,292,400 | — | — |
| 2004-10-27 | $13.84 | $16.59 | 1,684,800 | — | — |
| 2004-10-26 | $14.08 | $16.88 | 1,015,200 | — | — |
| 2004-10-25 | $13.91 | $16.67 | 880,200 | — | — |
| 2004-10-22 | $13.83 | $16.58 | 1,264,200 | — | — |
| 2004-10-21 | $13.83 | $16.58 | 1,947,000 | — | — |
| 2004-10-20 | $13.26 | $15.89 | 1,048,200 | — | — |
| 2004-10-19 | $13.13 | $15.74 | 1,113,000 | — | — |
| 2004-10-18 | $13.24 | $15.87 | 1,291,800 | — | — |
| 2004-10-15 | $13.48 | $16.16 | 1,022,400 | — | — |
| 2004-10-14 | $13.16 | $15.78 | 1,207,200 | — | — |
| 2004-10-13 | $13.05 | $15.65 | 3,784,800 | — | — |
| 2004-10-12 | $13.51 | $16.20 | 1,708,200 | — | — |
| 2004-10-11 | $13.95 | $16.72 | 549,000 | — | — |
| 2004-10-08 | $13.94 | $16.71 | 813,600 | — | — |
| 2004-10-07 | $13.94 | $16.71 | 1,414,800 | — | — |
| 2004-10-06 | $14.28 | $17.11 | 1,690,800 | — | — |
| 2004-10-05 | $13.77 | $16.50 | 873,000 | — | — |
| 2004-10-04 | $13.73 | $16.45 | 1,863,000 | — | — |
| 2004-10-01 | $13.50 | $16.18 | 1,345,200 | — | — |
| 2004-09-30 | $13.21 | $15.83 | 1,319,400 | — | — |
| 2004-09-29 | $13.34 | $15.99 | 2,308,800 | — | — |
| 2004-09-28 | $12.83 | $15.39 | 1,140,600 | — | — |
| 2004-09-27 | $12.46 | $14.90 | 915,000 | — | — |
| 2004-09-24 | $12.40 | $14.84 | 475,200 | — | — |
| 2004-09-23 | $12.33 | $14.75 | 565,200 | — | — |
| 2004-09-22 | $12.32 | $14.74 | 894,600 | — | — |
| 2004-09-21 | $12.30 | $14.71 | 1,021,800 | — | — |
| 2004-09-20 | $12.24 | $14.64 | 1,633,800 | — | — |
| 2004-09-17 | $11.81 | $14.13 | 709,800 | — | — |
| 2004-09-16 | $11.90 | $14.24 | 798,600 | — | — |
| 2004-09-15 | $11.83 | $14.15 | 1,201,800 | — | — |
| 2004-09-14 | $11.66 | $13.95 | 447,600 | — | — |
| 2004-09-13 | $11.50 | $13.76 | 371,400 | — | — |
| 2004-09-10 | $11.37 | $13.60 | 355,200 | — | — |
| 2004-09-09 | $11.58 | $13.85 | 351,600 | — | — |
| 2004-09-08 | $11.48 | $13.73 | 786,000 | — | — |
| 2004-09-07 | $11.53 | $13.79 | 712,800 | — | — |
| 2004-09-03 | $11.42 | $13.66 | 666,000 | — | — |
| 2004-09-02 | $11.51 | $13.78 | 703,200 | — | — |
| 2004-09-01 | $11.33 | $13.56 | 1,551,600 | — | — |
| 2004-08-31 | $10.88 | $13.02 | 291,000 | — | — |
| 2004-08-30 | $10.68 | $12.78 | 300,000 | — | — |
| 2004-08-27 | $10.90 | $13.04 | 441,600 | — | — |
| 2004-08-26 | $10.74 | $12.85 | 634,800 | — | — |
| 2004-08-25 | $10.80 | $12.92 | 714,600 | — | — |
| 2004-08-24 | $10.61 | $12.70 | 462,000 | — | — |
| 2004-08-23 | $10.70 | $12.80 | 595,800 | — | — |
| 2004-08-20 | $10.88 | $13.02 | 780,600 | — | — |
| 2004-08-19 | $11.04 | $13.20 | 1,443,600 | — | — |
| 2004-08-18 | $10.70 | $12.80 | 1,275,600 | — | — |
| 2004-08-17 | $10.44 | $12.49 | 1,084,200 | — | — |
| 2004-08-16 | $10.17 | $12.17 | 749,400 | — | — |
| 2004-08-13 | $9.83 | $11.77 | 489,600 | — | — |
| 2004-08-12 | $9.64 | $11.53 | 354,000 | — | — |
| 2004-08-11 | $9.78 | $11.71 | 503,400 | — | — |
| 2004-08-10 | $9.90 | $11.85 | 273,600 | — | — |
| 2004-08-09 | $9.99 | $11.96 | 483,600 | — | — |
| 2004-08-06 | $9.93 | $11.88 | 524,400 | — | — |
| 2004-08-05 | $10.06 | $12.04 | 580,800 | — | — |
| 2004-08-04 | $10.13 | $12.12 | 778,800 | — | — |
| 2004-08-03 | $10.12 | $12.11 | 1,419,600 | — | — |
| 2004-08-02 | $10.33 | $12.36 | 1,984,200 | — | — |
| 2004-07-30 | $9.92 | $11.86 | 528,600 | — | — |
| 2004-07-29 | $9.78 | $11.70 | 481,800 | — | — |
| 2004-07-28 | $9.52 | $11.39 | 603,000 | — | — |
| 2004-07-27 | $9.63 | $11.52 | 909,600 | — | — |
| 2004-07-26 | $9.54 | $11.41 | 462,600 | — | — |
| 2004-07-23 | $9.73 | $11.64 | 1,327,200 | — | — |
| 2004-07-22 | $10.03 | $12.00 | 417,600 | — | — |
| 2004-07-21 | $9.97 | $11.92 | 320,400 | — | — |
| 2004-07-20 | $10.02 | $11.99 | 285,000 | — | — |
| 2004-07-19 | $10.13 | $12.12 | 441,000 | — | — |
| 2004-07-16 | $10.07 | $12.05 | 305,400 | — | — |
| 2004-07-15 | $10.01 | $11.97 | 234,000 | — | — |
| 2004-07-14 | $10.02 | $11.99 | 671,400 | — | — |
| 2004-07-13 | $9.92 | $11.87 | 361,800 | — | — |
| 2004-07-12 | $10.00 | $11.96 | 483,000 | — | — |
| 2004-07-09 | $9.83 | $11.76 | 340,200 | — | — |
| 2004-07-08 | $9.69 | $11.59 | 570,000 | — | — |
| 2004-07-07 | $9.74 | $11.66 | 398,400 | — | — |
| 2004-07-06 | $9.74 | $11.65 | 509,400 | — | — |
| 2004-07-02 | $9.80 | $11.73 | 247,800 | — | — |
| 2004-07-01 | $9.69 | $11.60 | 429,600 | — | — |
| 2004-06-30 | $9.77 | $11.69 | 261,600 | — | — |
| 2004-06-29 | $9.62 | $11.51 | 547,200 | — | — |
| 2004-06-28 | $9.50 | $11.36 | 503,400 | — | — |
| 2004-06-25 | $9.45 | $11.27 | 569,400 | — | — |
| 2004-06-24 | $9.57 | $11.41 | 294,000 | — | — |
| 2004-06-23 | $9.56 | $11.41 | 477,600 | — | — |
| 2004-06-22 | $9.48 | $11.31 | 228,000 | — | — |
| 2004-06-21 | $9.30 | $11.10 | 654,600 | — | — |
| 2004-06-18 | $9.45 | $11.28 | 620,400 | — | — |
| 2004-06-17 | $9.24 | $11.03 | 402,000 | — | — |
| 2004-06-16 | $9.06 | $10.81 | 432,000 | — | — |
| 2004-06-15 | $8.86 | $10.57 | 662,400 | — | — |
| 2004-06-14 | $8.46 | $10.09 | 345,600 | — | — |
| 2004-06-10 | $8.59 | $10.25 | 299,400 | — | — |
| 2004-06-09 | $8.67 | $10.34 | 671,400 | — | — |
| 2004-06-08 | $8.96 | $10.69 | 382,200 | — | — |
| 2004-06-07 | $9.17 | $10.94 | 576,000 | — | — |
| 2004-06-04 | $8.90 | $10.62 | 349,200 | — | — |
| 2004-06-03 | $8.73 | $10.41 | 513,600 | — | — |
| 2004-06-02 | $8.59 | $10.25 | 203,400 | — | — |
| 2004-06-01 | $8.64 | $10.31 | 525,000 | — | — |
| 2004-05-28 | $8.72 | $10.40 | 290,400 | — | — |
| 2004-05-27 | $8.77 | $10.46 | 896,400 | — | — |
| 2004-05-26 | $8.46 | $10.09 | 778,800 | — | — |
| 2004-05-25 | $8.38 | $10.00 | 1,489,800 | — | — |
| 2004-05-24 | $8.06 | $9.61 | 204,000 | — | — |
| 2004-05-21 | $7.95 | $9.48 | 306,000 | — | — |
| 2004-05-20 | $7.97 | $9.51 | 765,600 | — | — |
| 2004-05-19 | $7.82 | $9.33 | 1,141,800 | — | — |
| 2004-05-18 | $7.44 | $8.87 | 388,200 | — | — |
| 2004-05-17 | $7.25 | $8.65 | 401,400 | — | — |
| 2004-05-14 | $7.32 | $8.73 | 177,000 | — | — |
| 2004-05-13 | $7.41 | $8.84 | 394,200 | — | — |
| 2004-05-12 | $7.40 | $8.83 | 670,800 | — | — |
| 2004-05-11 | $7.48 | $8.92 | 251,400 | — | — |
| 2004-05-10 | $7.32 | $8.74 | 567,000 | — | — |
| 2004-05-07 | $7.52 | $8.97 | 441,000 | — | — |
| 2004-05-06 | $7.76 | $9.26 | 529,200 | — | — |
| 2004-05-05 | $7.86 | $9.38 | 1,126,200 | — | — |
| 2004-05-04 | $7.70 | $9.19 | 489,000 | — | — |
| 2004-05-03 | $7.38 | $8.81 | 646,200 | — | — |
| 2004-04-30 | $7.26 | $8.66 | 511,800 | — | — |
| 2004-04-29 | $7.40 | $8.82 | 429,600 | — | — |
| 2004-04-28 | $7.39 | $8.82 | 885,000 | — | — |
| 2004-04-27 | $7.77 | $9.27 | 667,800 | — | — |
| 2004-04-26 | $7.76 | $9.26 | 460,800 | — | — |
| 2004-04-23 | $7.63 | $9.11 | 630,000 | — | — |
| 2004-04-22 | $7.77 | $9.27 | 659,400 | — | — |
| 2004-04-21 | $7.38 | $8.81 | 1,593,000 | — | — |
| 2004-04-20 | $7.63 | $9.11 | 328,800 | — | — |
| 2004-04-19 | $7.96 | $9.50 | 471,600 | — | — |
| 2004-04-16 | $7.99 | $9.53 | 337,200 | — | — |
| 2004-04-15 | $7.78 | $9.29 | 299,400 | — | — |
| 2004-04-14 | $7.63 | $9.10 | 559,800 | — | — |
| 2004-04-13 | $7.84 | $9.35 | 883,800 | — | — |
| 2004-04-12 | $8.15 | $9.72 | 559,200 | — | — |
| 2004-04-08 | $8.17 | $9.75 | 481,200 | — | — |
| 2004-04-07 | $8.37 | $9.98 | 331,800 | — | — |
| 2004-04-06 | $8.46 | $10.09 | 474,000 | — | — |
| 2004-04-05 | $8.48 | $10.11 | 870,600 | — | — |
| 2004-04-02 | $8.37 | $9.98 | 975,000 | — | — |
| 2004-04-01 | $8.41 | $10.03 | 1,034,400 | — | — |
| 2004-03-31 | $8.29 | $9.90 | 1,759,200 | — | — |
| 2004-03-30 | $8.19 | $9.77 | 896,400 | — | — |
| 2004-03-29 | $8.15 | $9.72 | 717,600 | — | — |
| 2004-03-26 | $8.03 | $9.55 | 673,800 | — | — |
| 2004-03-25 | $8.19 | $9.74 | 732,000 | — | — |
| 2004-03-24 | $8.14 | $9.68 | 786,600 | — | — |
| 2004-03-23 | $8.07 | $9.60 | 837,000 | — | — |
| 2004-03-22 | $8.03 | $9.55 | 600,000 | — | — |
| 2004-03-19 | $8.01 | $9.53 | 540,000 | — | — |
| 2004-03-18 | $8.08 | $9.61 | 1,297,200 | — | — |
| 2004-03-17 | $7.51 | $8.94 | 681,000 | — | — |
| 2004-03-16 | $7.52 | $8.95 | 403,800 | — | — |
| 2004-03-15 | $7.45 | $8.86 | 426,600 | — | — |
| 2004-03-12 | $7.66 | $9.11 | 384,000 | — | — |
| 2004-03-11 | $7.69 | $9.15 | 966,600 | — | — |
| 2004-03-10 | $7.60 | $9.04 | 845,400 | — | — |
| 2004-03-09 | $7.92 | $9.42 | 313,200 | — | — |
| 2004-03-08 | $8.10 | $9.64 | 589,200 | — | — |
| 2004-03-05 | $8.09 | $9.62 | 429,000 | — | — |
| 2004-03-04 | $7.87 | $9.36 | 388,200 | — | — |
| 2004-03-03 | $7.86 | $9.34 | 346,200 | — | — |
| 2004-03-02 | $7.95 | $9.45 | 978,600 | — | — |
| 2004-03-01 | $8.03 | $9.55 | 904,800 | — | — |
| 2004-02-27 | $7.96 | $9.46 | 510,600 | — | — |
| 2004-02-26 | $7.73 | $9.19 | 885,600 | — | — |
| 2004-02-25 | $7.61 | $9.05 | 273,600 | — | — |
| 2004-02-24 | $7.70 | $9.15 | 564,000 | — | — |
| 2004-02-23 | $7.71 | $9.17 | 385,200 | — | — |
| 2004-02-20 | $7.87 | $9.36 | 447,000 | — | — |
| 2004-02-19 | $8.07 | $9.59 | 588,600 | — | — |
| 2004-02-18 | $8.05 | $9.58 | 1,021,800 | — | — |
| 2004-02-17 | $8.01 | $9.52 | 1,537,200 | — | — |
| 2004-02-13 | $7.69 | $9.15 | 554,400 | — | — |
| 2004-02-12 | $7.65 | $9.10 | 600,000 | — | — |
| 2004-02-11 | $7.64 | $9.09 | 754,800 | — | — |
| 2004-02-10 | $7.50 | $8.92 | 525,000 | — | — |
| 2004-02-09 | $7.51 | $8.93 | 679,800 | — | — |
| 2004-02-06 | $7.57 | $9.00 | 571,800 | — | — |
| 2004-02-05 | $7.37 | $8.77 | 398,400 | — | — |
| 2004-02-04 | $7.28 | $8.65 | 1,001,400 | — | — |
| 2004-02-03 | $7.27 | $8.64 | 751,200 | — | — |
| 2004-02-02 | $7.46 | $8.87 | 475,200 | — | — |
| 2004-01-30 | $7.56 | $8.99 | 674,400 | — | — |
| 2004-01-29 | $7.44 | $8.85 | 1,224,600 | — | — |
| 2004-01-28 | $7.45 | $8.86 | 2,625,000 | — | — |
| 2004-01-27 | $8.08 | $9.60 | 2,886,600 | — | — |
| 2004-01-26 | $8.35 | $9.93 | 514,800 | — | — |
| 2004-01-23 | $8.48 | $10.08 | 525,000 | — | — |
| 2004-01-22 | $8.56 | $10.18 | 482,400 | — | — |
| 2004-01-21 | $8.72 | $10.37 | 493,200 | — | — |
| 2004-01-20 | $8.82 | $10.49 | 1,251,600 | — | — |
| 2004-01-16 | $8.40 | $9.99 | 906,600 | — | — |
| 2004-01-15 | $8.51 | $10.12 | 987,600 | — | — |
| 2004-01-14 | $8.79 | $10.45 | 782,400 | — | — |
| 2004-01-13 | $8.98 | $10.68 | 1,159,800 | — | — |
| 2004-01-12 | $8.98 | $10.68 | 4,866,600 | — | — |
| 2004-01-09 | $9.15 | $10.88 | 1,965,000 | — | — |
| 2004-01-08 | $9.52 | $11.33 | 612,000 | — | — |
| 2004-01-07 | $9.39 | $11.17 | 2,972,400 | — | — |
| 2004-01-06 | $9.74 | $11.59 | 1,387,200 | — | — |
| 2004-01-05 | $10.07 | $11.98 | 1,263,000 | — | — |
| 2004-01-02 | $9.82 | $11.68 | 1,043,400 | — | — |