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
- 1999-01-27 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 | $15.02 | $21.64 | 7,600 | — | — |
| 2004-12-30 | $15.10 | $21.75 | 16,800 | — | — |
| 2004-12-29 | $15.09 | $21.74 | 7,100 | — | — |
| 2004-12-28 | $14.95 | $21.54 | 8,700 | — | — |
| 2004-12-27 | $15.29 | $22.03 | 3,800 | — | — |
| 2004-12-23 | $15.10 | $21.75 | 13,500 | — | — |
| 2004-12-22 | $15.30 | $22.04 | 11,500 | — | — |
| 2004-12-21 | $15.14 | $21.81 | 5,300 | — | — |
| 2004-12-20 | $15.25 | $21.97 | 13,200 | — | — |
| 2004-12-17 | $15.30 | $22.04 | 18,100 | — | — |
| 2004-12-16 | $15.05 | $21.68 | 4,300 | — | — |
| 2004-12-15 | $15.10 | $21.75 | 4,400 | — | — |
| 2004-12-14 | $15.14 | $21.81 | 1,900 | — | — |
| 2004-12-13 | $15.17 | $21.85 | 3,100 | — | — |
| 2004-12-10 | $15.15 | $21.82 | 2,400 | — | — |
| 2004-12-09 | $15.15 | $21.82 | 9,600 | — | — |
| 2004-12-08 | $15.28 | $22.01 | 400 | — | — |
| 2004-12-07 | $15.28 | $22.01 | 4,400 | — | — |
| 2004-12-06 | $15.28 | $21.89 | 3,000 | — | — |
| 2004-12-03 | $15.25 | $21.85 | 2,100 | — | — |
| 2004-12-02 | $15.15 | $21.70 | 3,300 | — | — |
| 2004-12-01 | $15.13 | $21.67 | 2,900 | — | — |
| 2004-11-30 | $15.16 | $21.72 | 5,400 | — | — |
| 2004-11-29 | $15.25 | $21.85 | 4,200 | — | — |
| 2004-11-26 | $15.30 | $21.92 | 1,700 | — | — |
| 2004-11-24 | $15.30 | $21.92 | 4,800 | — | — |
| 2004-11-23 | $15.35 | $21.99 | 15,100 | — | — |
| 2004-11-22 | $15.07 | $21.59 | 4,700 | — | — |
| 2004-11-19 | $15.02 | $21.52 | 5,000 | — | — |
| 2004-11-18 | $15.03 | $21.53 | 24,800 | — | — |
| 2004-11-17 | $15.15 | $21.70 | 9,800 | — | — |
| 2004-11-16 | $15.30 | $21.92 | 10,700 | — | — |
| 2004-11-15 | $15.07 | $21.59 | 4,300 | — | — |
| 2004-11-12 | $15.03 | $21.53 | 10,900 | — | — |
| 2004-11-11 | $15.04 | $21.55 | 4,400 | — | — |
| 2004-11-10 | $15.10 | $21.63 | 4,600 | — | — |
| 2004-11-09 | $15.01 | $21.50 | 5,900 | — | — |
| 2004-11-08 | $15.09 | $21.62 | 6,500 | — | — |
| 2004-11-05 | $15.16 | $21.72 | 17,900 | — | — |
| 2004-11-04 | $15.40 | $22.06 | 19,700 | — | — |
| 2004-11-03 | $15.50 | $22.08 | 6,600 | — | — |
| 2004-11-02 | $15.50 | $22.08 | 11,100 | — | — |
| 2004-11-01 | $15.30 | $21.80 | 4,600 | — | — |
| 2004-10-29 | $15.25 | $21.73 | 6,100 | — | — |
| 2004-10-28 | $15.19 | $21.64 | 3,900 | — | — |
| 2004-10-27 | $15.29 | $21.78 | 3,000 | — | — |
| 2004-10-26 | $15.29 | $21.78 | 10,300 | — | — |
| 2004-10-25 | $15.21 | $21.67 | 7,000 | — | — |
| 2004-10-22 | $15.21 | $21.67 | 5,200 | — | — |
| 2004-10-21 | $15.28 | $21.77 | 9,400 | — | — |
| 2004-10-20 | $15.24 | $21.71 | 13,600 | — | — |
| 2004-10-19 | $15.12 | $21.54 | 9,700 | — | — |
| 2004-10-18 | $15.05 | $21.44 | 1,600 | — | — |
| 2004-10-15 | $15.09 | $21.50 | 4,700 | — | — |
| 2004-10-14 | $15.04 | $21.43 | 12,400 | — | — |
| 2004-10-13 | $15.04 | $21.43 | 4,600 | — | — |
| 2004-10-12 | $15.05 | $21.44 | 10,200 | — | — |
| 2004-10-11 | $15.05 | $21.44 | 4,400 | — | — |
| 2004-10-08 | $15.03 | $21.41 | 4,700 | — | — |
| 2004-10-07 | $14.99 | $21.36 | 10,500 | — | — |
| 2004-10-06 | $15.06 | $21.46 | 4,000 | — | — |
| 2004-10-05 | $15.11 | $21.41 | 4,300 | — | — |
| 2004-10-04 | $15.20 | $21.53 | 4,000 | — | — |
| 2004-10-01 | $15.19 | $21.52 | 4,200 | — | — |
| 2004-09-30 | $15.17 | $21.49 | 700 | — | — |
| 2004-09-29 | $15.23 | $21.58 | 12,200 | — | — |
| 2004-09-28 | $15.19 | $21.52 | 9,000 | — | — |
| 2004-09-27 | $15.15 | $21.46 | 11,200 | — | — |
| 2004-09-24 | $15.17 | $21.49 | 7,300 | — | — |
| 2004-09-23 | $15.25 | $21.60 | 3,100 | — | — |
| 2004-09-22 | $15.24 | $21.59 | 8,800 | — | — |
| 2004-09-21 | $15.11 | $21.41 | 15,500 | — | — |
| 2004-09-20 | $15.21 | $21.55 | 10,200 | — | — |
| 2004-09-17 | $15.15 | $21.46 | 3,900 | — | — |
| 2004-09-16 | $15.08 | $21.36 | 6,500 | — | — |
| 2004-09-15 | $15.17 | $21.49 | 5,300 | — | — |
| 2004-09-14 | $15.24 | $21.59 | 8,100 | — | — |
| 2004-09-13 | $15.12 | $21.42 | 6,600 | — | — |
| 2004-09-10 | $15.07 | $21.35 | 1,800 | — | — |
| 2004-09-09 | $15.08 | $21.36 | 900 | — | — |
| 2004-09-08 | $15.05 | $21.32 | 12,800 | — | — |
| 2004-09-07 | $15.19 | $21.40 | 11,700 | — | — |
| 2004-09-03 | $15.25 | $21.48 | 9,900 | — | — |
| 2004-09-02 | $15.29 | $21.54 | 19,800 | — | — |
| 2004-09-01 | $15.13 | $21.31 | 10,200 | — | — |
| 2004-08-31 | $15.01 | $21.15 | 9,500 | — | — |
| 2004-08-30 | $15.03 | $21.17 | 7,900 | — | — |
| 2004-08-27 | $15.02 | $21.16 | 15,400 | — | — |
| 2004-08-26 | $14.97 | $21.09 | 13,400 | — | — |
| 2004-08-25 | $14.95 | $21.06 | 15,700 | — | — |
| 2004-08-24 | $15.14 | $21.33 | 15,000 | — | — |
| 2004-08-23 | $15.10 | $21.27 | 12,300 | — | — |
| 2004-08-20 | $15.00 | $21.13 | 15,400 | — | — |
| 2004-08-19 | $15.01 | $21.15 | 6,300 | — | — |
| 2004-08-18 | $15.02 | $21.16 | 15,200 | — | — |
| 2004-08-17 | $15.05 | $21.20 | 30,400 | — | — |
| 2004-08-16 | $15.00 | $21.13 | 6,200 | — | — |
| 2004-08-13 | $14.98 | $21.10 | 6,600 | — | — |
| 2004-08-12 | $14.90 | $20.99 | 15,600 | — | — |
| 2004-08-11 | $14.81 | $20.86 | 4,000 | — | — |
| 2004-08-10 | $14.83 | $20.89 | 1,700 | — | — |
| 2004-08-09 | $14.81 | $20.86 | 7,300 | — | — |
| 2004-08-06 | $14.85 | $20.92 | 16,900 | — | — |
| 2004-08-05 | $14.68 | $20.68 | 1,800 | — | — |
| 2004-08-04 | $14.67 | $20.55 | 6,400 | — | — |
| 2004-08-03 | $14.71 | $20.60 | 7,800 | — | — |
| 2004-08-02 | $14.66 | $20.53 | 18,600 | — | — |
| 2004-07-30 | $14.72 | $20.62 | 2,500 | — | — |
| 2004-07-29 | $14.71 | $20.60 | 1,600 | — | — |
| 2004-07-28 | $14.65 | $20.52 | 6,000 | — | — |
| 2004-07-27 | $14.65 | $20.52 | 9,600 | — | — |
| 2004-07-26 | $14.70 | $20.59 | 4,200 | — | — |
| 2004-07-23 | $14.71 | $20.60 | 11,400 | — | — |
| 2004-07-22 | $14.55 | $20.38 | 11,600 | — | — |
| 2004-07-21 | $14.45 | $20.24 | 9,500 | — | — |
| 2004-07-20 | $14.60 | $20.45 | 2,900 | — | — |
| 2004-07-19 | $14.68 | $20.56 | 17,400 | — | — |
| 2004-07-16 | $14.47 | $20.27 | 7,600 | — | — |
| 2004-07-15 | $14.65 | $20.52 | 8,200 | — | — |
| 2004-07-14 | $14.51 | $20.32 | 2,800 | — | — |
| 2004-07-13 | $14.61 | $20.46 | 11,100 | — | — |
| 2004-07-12 | $14.58 | $20.42 | 5,500 | — | — |
| 2004-07-09 | $14.31 | $20.04 | 7,100 | — | — |
| 2004-07-08 | $14.25 | $19.96 | 3,700 | — | — |
| 2004-07-07 | $14.27 | $19.99 | 8,800 | — | — |
| 2004-07-06 | $14.40 | $20.05 | 7,800 | — | — |
| 2004-07-02 | $14.48 | $20.16 | 7,000 | — | — |
| 2004-07-01 | $14.28 | $19.88 | 9,700 | — | — |
| 2004-06-30 | $14.16 | $19.72 | 2,500 | — | — |
| 2004-06-29 | $14.10 | $19.63 | 14,900 | — | — |
| 2004-06-28 | $14.05 | $19.56 | 10,300 | — | — |
| 2004-06-25 | $14.18 | $19.74 | 15,400 | — | — |
| 2004-06-24 | $14.09 | $19.62 | 9,200 | — | — |
| 2004-06-23 | $14.15 | $19.70 | 10,100 | — | — |
| 2004-06-22 | $14.05 | $19.56 | 7,500 | — | — |
| 2004-06-21 | $14.15 | $19.70 | 17,800 | — | — |
| 2004-06-18 | $14.16 | $19.72 | 7,000 | — | — |
| 2004-06-17 | $14.03 | $19.53 | 11,800 | — | — |
| 2004-06-16 | $14.16 | $19.72 | 42,300 | — | — |
| 2004-06-15 | $13.95 | $19.42 | 6,900 | — | — |
| 2004-06-14 | $13.85 | $19.28 | 19,800 | — | — |
| 2004-06-10 | $13.95 | $19.42 | 5,400 | — | — |
| 2004-06-09 | $13.90 | $19.35 | 10,600 | — | — |
| 2004-06-08 | $13.90 | $19.35 | 17,500 | — | — |
| 2004-06-07 | $13.90 | $19.35 | 20,000 | — | — |
| 2004-06-04 | $14.10 | $19.63 | 7,700 | — | — |
| 2004-06-03 | $14.23 | $19.69 | 1,400 | — | — |
| 2004-06-02 | $14.10 | $19.51 | 2,800 | — | — |
| 2004-06-01 | $14.20 | $19.65 | 1,400 | — | — |
| 2004-05-28 | $14.11 | $19.53 | 5,700 | — | — |
| 2004-05-27 | $14.14 | $19.57 | 6,900 | — | — |
| 2004-05-26 | $14.00 | $19.38 | 10,200 | — | — |
| 2004-05-25 | $13.90 | $19.24 | 5,700 | — | — |
| 2004-05-24 | $13.95 | $19.31 | 15,500 | — | — |
| 2004-05-21 | $13.88 | $19.21 | 4,000 | — | — |
| 2004-05-20 | $13.89 | $19.22 | 5,800 | — | — |
| 2004-05-19 | $13.82 | $19.13 | 8,500 | — | — |
| 2004-05-18 | $13.72 | $18.99 | 19,100 | — | — |
| 2004-05-17 | $13.52 | $18.71 | 12,700 | — | — |
| 2004-05-14 | $13.46 | $18.63 | 5,100 | — | — |
| 2004-05-13 | $13.51 | $18.70 | 6,500 | — | — |
| 2004-05-12 | $13.59 | $18.81 | 7,100 | — | — |
| 2004-05-11 | $13.71 | $18.98 | 29,900 | — | — |
| 2004-05-10 | $13.95 | $19.31 | 9,000 | — | — |
| 2004-05-07 | $13.95 | $19.31 | 11,000 | — | — |
| 2004-05-06 | $14.22 | $19.68 | 10,500 | — | — |
| 2004-05-05 | $14.18 | $19.51 | 5,400 | — | — |
| 2004-05-04 | $14.24 | $19.59 | 25,800 | — | — |
| 2004-05-03 | $14.13 | $19.44 | 11,300 | — | — |
| 2004-04-30 | $14.15 | $19.47 | 12,700 | — | — |
| 2004-04-29 | $14.10 | $19.40 | 13,700 | — | — |
| 2004-04-28 | $14.06 | $19.34 | 11,600 | — | — |
| 2004-04-27 | $14.05 | $19.33 | 18,300 | — | — |
| 2004-04-26 | $14.42 | $19.84 | 18,200 | — | — |
| 2004-04-23 | $14.30 | $19.67 | 17,600 | — | — |
| 2004-04-22 | $14.45 | $19.88 | 47,300 | — | — |
| 2004-04-21 | $14.13 | $19.44 | 19,400 | — | — |
| 2004-04-20 | $14.24 | $19.59 | 22,600 | — | — |
| 2004-04-19 | $14.30 | $19.67 | 22,000 | — | — |
| 2004-04-16 | $14.30 | $19.67 | 14,300 | — | — |
| 2004-04-15 | $14.22 | $19.56 | 10,900 | — | — |
| 2004-04-14 | $14.32 | $19.70 | 18,000 | — | — |
| 2004-04-13 | $14.23 | $19.58 | 21,800 | — | — |
| 2004-04-12 | $14.38 | $19.78 | 8,700 | — | — |
| 2004-04-08 | $14.40 | $19.81 | 6,400 | — | — |
| 2004-04-07 | $14.37 | $19.77 | 31,000 | — | — |
| 2004-04-06 | $14.29 | $19.54 | 68,400 | — | — |
| 2004-04-05 | $14.76 | $20.19 | 28,500 | — | — |
| 2004-04-02 | $15.55 | $21.27 | 4,500 | — | — |
| 2004-04-01 | $15.62 | $21.36 | 3,300 | — | — |
| 2004-03-31 | $15.60 | $21.33 | 6,900 | — | — |
| 2004-03-30 | $15.66 | $21.42 | 4,300 | — | — |
| 2004-03-29 | $15.65 | $21.40 | 21,200 | — | — |
| 2004-03-26 | $15.61 | $21.35 | 17,400 | — | — |
| 2004-03-25 | $15.46 | $21.14 | 6,300 | — | — |
| 2004-03-24 | $15.45 | $21.13 | 6,400 | — | — |
| 2004-03-23 | $15.54 | $21.25 | 11,500 | — | — |
| 2004-03-22 | $15.51 | $21.21 | 14,000 | — | — |
| 2004-03-19 | $15.48 | $21.17 | 25,300 | — | — |
| 2004-03-18 | $15.70 | $21.47 | 8,300 | — | — |
| 2004-03-17 | $15.77 | $21.57 | 21,500 | — | — |
| 2004-03-16 | $15.70 | $21.47 | 7,500 | — | — |
| 2004-03-15 | $15.55 | $21.27 | 4,400 | — | — |
| 2004-03-12 | $15.55 | $21.27 | 13,300 | — | — |
| 2004-03-11 | $15.55 | $21.27 | 4,400 | — | — |
| 2004-03-10 | $15.55 | $21.27 | 1,700 | — | — |
| 2004-03-09 | $15.65 | $21.40 | 5,400 | — | — |
| 2004-03-08 | $15.56 | $21.28 | 8,700 | — | — |
| 2004-03-05 | $15.40 | $21.06 | 34,800 | — | — |
| 2004-03-04 | $15.25 | $20.86 | 10,900 | — | — |
| 2004-03-03 | $15.39 | $20.93 | 16,100 | — | — |
| 2004-03-02 | $15.28 | $20.78 | 24,100 | — | — |
| 2004-03-01 | $15.32 | $20.84 | 10,900 | — | — |
| 2004-02-27 | $15.20 | $20.67 | 9,000 | — | — |
| 2004-02-26 | $15.21 | $20.69 | 6,500 | — | — |
| 2004-02-25 | $15.25 | $20.74 | 2,900 | — | — |
| 2004-02-24 | $15.12 | $20.56 | 44,100 | — | — |
| 2004-02-23 | $15.24 | $20.73 | 31,100 | — | — |
| 2004-02-20 | $15.20 | $20.67 | 16,800 | — | — |
| 2004-02-19 | $15.35 | $20.88 | 6,000 | — | — |
| 2004-02-18 | $15.29 | $20.79 | 9,200 | — | — |
| 2004-02-17 | $15.24 | $20.73 | 12,700 | — | — |
| 2004-02-13 | $15.30 | $20.81 | 10,700 | — | — |
| 2004-02-12 | $15.25 | $20.74 | 10,600 | — | — |
| 2004-02-11 | $15.30 | $20.81 | 3,200 | — | — |
| 2004-02-10 | $15.16 | $20.62 | 4,700 | — | — |
| 2004-02-09 | $15.27 | $20.77 | 4,200 | — | — |
| 2004-02-06 | $15.17 | $20.63 | 7,200 | — | — |
| 2004-02-05 | $15.22 | $20.58 | 6,900 | — | — |
| 2004-02-04 | $15.22 | $20.58 | 2,900 | — | — |
| 2004-02-03 | $15.30 | $20.69 | 5,000 | — | — |
| 2004-02-02 | $15.16 | $20.50 | 8,600 | — | — |
| 2004-01-30 | $15.29 | $20.68 | 5,400 | — | — |
| 2004-01-29 | $15.28 | $20.66 | 10,200 | — | — |
| 2004-01-28 | $15.24 | $20.61 | 12,800 | — | — |
| 2004-01-27 | $15.16 | $20.50 | 9,600 | — | — |
| 2004-01-26 | $15.30 | $20.69 | 3,600 | — | — |
| 2004-01-23 | $15.30 | $20.69 | 6,600 | — | — |
| 2004-01-22 | $15.23 | $20.60 | 13,300 | — | — |
| 2004-01-21 | $15.22 | $20.58 | 19,500 | — | — |
| 2004-01-20 | $15.31 | $20.71 | 6,800 | — | — |
| 2004-01-16 | $15.35 | $20.76 | 9,300 | — | — |
| 2004-01-15 | $15.40 | $20.83 | 9,100 | — | — |
| 2004-01-14 | $15.29 | $20.68 | 7,600 | — | — |
| 2004-01-13 | $15.30 | $20.69 | 10,400 | — | — |
| 2004-01-12 | $15.50 | $20.96 | 9,500 | — | — |
| 2004-01-09 | $15.40 | $20.83 | 12,200 | — | — |
| 2004-01-08 | $15.23 | $20.60 | 6,400 | — | — |
| 2004-01-07 | $14.95 | $20.22 | 3,700 | — | — |
| 2004-01-06 | $15.15 | $20.37 | 7,600 | — | — |
| 2004-01-05 | $15.06 | $20.25 | 8,500 | — | — |
| 2004-01-02 | $15.00 | $20.17 | 15,100 | — | — |