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
- 1999-04-01 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 | $15.90 | $21.54 | 56,593 | — | — |
| 2004-12-30 | $15.93 | $21.57 | 126,088 | — | — |
| 2004-12-29 | $15.86 | $21.48 | 60,441 | — | — |
| 2004-12-28 | $15.86 | $21.49 | 60,667 | — | — |
| 2004-12-27 | $15.77 | $21.36 | 60,214 | — | — |
| 2004-12-23 | $15.80 | $21.40 | 150,536 | — | — |
| 2004-12-22 | $15.81 | $21.42 | 106,620 | — | — |
| 2004-12-21 | $15.75 | $21.33 | 71,307 | — | — |
| 2004-12-20 | $15.67 | $21.22 | 163,892 | — | — |
| 2004-12-17 | $15.81 | $21.42 | 78,777 | — | — |
| 2004-12-16 | $15.90 | $21.54 | 46,179 | — | — |
| 2004-12-15 | $15.89 | $21.52 | 49,349 | — | — |
| 2004-12-14 | $15.83 | $21.45 | 105,036 | — | — |
| 2004-12-13 | $15.84 | $21.45 | 69,722 | — | — |
| 2004-12-10 | $15.73 | $21.30 | 174,531 | — | — |
| 2004-12-09 | $15.27 | $20.69 | 156,195 | — | — |
| 2004-12-08 | $15.20 | $20.59 | 210,298 | — | — |
| 2004-12-07 | $15.81 | $21.42 | 141,481 | — | — |
| 2004-12-06 | $15.64 | $21.19 | 187,661 | — | — |
| 2004-12-03 | $15.37 | $20.82 | 87,605 | — | — |
| 2004-12-02 | $15.67 | $21.22 | 93,717 | — | — |
| 2004-12-01 | $15.44 | $20.91 | 47,311 | — | — |
| 2004-11-30 | $15.59 | $21.11 | 132,200 | — | — |
| 2004-11-29 | $15.71 | $21.28 | 55,687 | — | — |
| 2004-11-26 | $15.72 | $21.30 | 23,090 | — | — |
| 2004-11-24 | $15.63 | $21.17 | 87,379 | — | — |
| 2004-11-23 | $15.39 | $20.85 | 100,056 | — | — |
| 2004-11-22 | $15.25 | $20.66 | 119,523 | — | — |
| 2004-11-19 | $15.13 | $20.50 | 63,610 | — | — |
| 2004-11-18 | $15.15 | $20.52 | 86,700 | — | — |
| 2004-11-17 | $15.26 | $20.67 | 125,183 | — | — |
| 2004-11-16 | $15.17 | $20.54 | 181,096 | — | — |
| 2004-11-15 | $15.14 | $20.51 | 117,939 | — | — |
| 2004-11-12 | $15.14 | $20.51 | 117,260 | — | — |
| 2004-11-11 | $15.24 | $20.64 | 56,366 | — | — |
| 2004-11-10 | $15.10 | $20.45 | 93,264 | — | — |
| 2004-11-09 | $14.94 | $20.24 | 90,095 | — | — |
| 2004-11-08 | $14.89 | $20.17 | 92,133 | — | — |
| 2004-11-05 | $14.92 | $20.21 | 40,747 | — | — |
| 2004-11-04 | $14.98 | $20.30 | 139,897 | — | — |
| 2004-11-03 | $14.95 | $20.26 | 101,414 | — | — |
| 2004-11-02 | $15.02 | $20.05 | 161,402 | — | — |
| 2004-11-01 | $15.02 | $20.05 | 43,237 | — | — |
| 2004-10-29 | $15.01 | $20.03 | 84,662 | — | — |
| 2004-10-28 | $14.97 | $19.98 | 22,863 | — | — |
| 2004-10-27 | $15.05 | $20.08 | 100,508 | — | — |
| 2004-10-26 | $14.92 | $19.92 | 28,523 | — | — |
| 2004-10-25 | $14.69 | $19.61 | 53,197 | — | — |
| 2004-10-22 | $14.56 | $19.43 | 87,152 | — | — |
| 2004-10-21 | $14.91 | $19.90 | 136,501 | — | — |
| 2004-10-20 | $14.71 | $19.64 | 113,411 | — | — |
| 2004-10-19 | $14.52 | $19.38 | 64,742 | — | — |
| 2004-10-18 | $14.56 | $19.44 | 63,384 | — | — |
| 2004-10-15 | $14.42 | $19.24 | 103,451 | — | — |
| 2004-10-14 | $14.47 | $19.31 | 137,407 | — | — |
| 2004-10-13 | $14.36 | $19.16 | 118,618 | — | — |
| 2004-10-12 | $14.75 | $19.69 | 110,695 | — | — |
| 2004-10-11 | $14.58 | $19.46 | 134,464 | — | — |
| 2004-10-08 | $14.52 | $19.38 | 79,230 | — | — |
| 2004-10-07 | $14.44 | $19.27 | 102,772 | — | — |
| 2004-10-06 | $14.58 | $19.46 | 101,640 | — | — |
| 2004-10-05 | $14.48 | $19.32 | 84,436 | — | — |
| 2004-10-04 | $14.42 | $19.25 | 107,752 | — | — |
| 2004-10-01 | $14.42 | $19.24 | 98,018 | — | — |
| 2004-09-30 | $14.22 | $18.97 | 167,061 | — | — |
| 2004-09-29 | $14.32 | $19.11 | 201,469 | — | — |
| 2004-09-28 | $13.89 | $18.54 | 61,799 | — | — |
| 2004-09-27 | $13.87 | $18.51 | 83,983 | — | — |
| 2004-09-24 | $14.08 | $18.80 | 175,663 | — | — |
| 2004-09-23 | $14.17 | $18.91 | 195,810 | — | — |
| 2004-09-22 | $14.40 | $19.22 | 286,584 | — | — |
| 2004-09-21 | $14.41 | $19.23 | 241,310 | — | — |
| 2004-09-20 | $14.54 | $19.41 | 301,072 | — | — |
| 2004-09-17 | $14.95 | $19.96 | 114,770 | — | — |
| 2004-09-16 | $15.20 | $20.28 | 93,264 | — | — |
| 2004-09-15 | $15.06 | $20.10 | 98,697 | — | — |
| 2004-09-14 | $15.08 | $20.12 | 83,757 | — | — |
| 2004-09-13 | $15.25 | $20.35 | 101,640 | — | — |
| 2004-09-10 | $15.26 | $20.37 | 60,667 | — | — |
| 2004-09-09 | $15.15 | $20.22 | 88,058 | — | — |
| 2004-09-08 | $15.16 | $20.23 | 66,100 | — | — |
| 2004-09-07 | $15.37 | $20.51 | 49,801 | — | — |
| 2004-09-03 | $15.36 | $20.50 | 150,310 | — | — |
| 2004-09-02 | $15.03 | $20.06 | 67,232 | — | — |
| 2004-09-01 | $14.95 | $19.95 | 58,630 | — | — |
| 2004-08-31 | $14.93 | $19.93 | 97,113 | — | — |
| 2004-08-30 | $14.73 | $19.66 | 85,794 | — | — |
| 2004-08-27 | $14.98 | $20.00 | 124,504 | — | — |
| 2004-08-26 | $14.72 | $19.65 | 150,083 | — | — |
| 2004-08-25 | $14.62 | $19.51 | 77,419 | — | — |
| 2004-08-24 | $14.40 | $19.21 | 120,882 | — | — |
| 2004-08-23 | $14.35 | $19.16 | 99,829 | — | — |
| 2004-08-20 | $14.37 | $19.17 | 88,737 | — | — |
| 2004-08-19 | $14.21 | $18.97 | 82,172 | — | — |
| 2004-08-18 | $14.46 | $19.30 | 70,854 | — | — |
| 2004-08-17 | $14.20 | $18.95 | 134,237 | — | — |
| 2004-08-16 | $14.11 | $18.84 | 62,931 | — | — |
| 2004-08-13 | $14.10 | $18.82 | 47,990 | — | — |
| 2004-08-12 | $14.02 | $18.71 | 47,085 | — | — |
| 2004-08-11 | $14.03 | $18.72 | 65,195 | — | — |
| 2004-08-10 | $13.96 | $18.63 | 154,158 | — | — |
| 2004-08-09 | $13.99 | $18.67 | 80,588 | — | — |
| 2004-08-06 | $14.01 | $18.70 | 93,491 | — | — |
| 2004-08-05 | $13.94 | $18.60 | 136,048 | — | — |
| 2004-08-04 | $14.00 | $18.69 | 117,033 | — | — |
| 2004-08-03 | $14.30 | $18.80 | 190,151 | — | — |
| 2004-08-02 | $14.29 | $18.77 | 268,928 | — | — |
| 2004-07-30 | $13.97 | $18.35 | 249,912 | — | — |
| 2004-07-29 | $14.03 | $18.43 | 136,727 | — | — |
| 2004-07-28 | $14.09 | $18.51 | 148,951 | — | — |
| 2004-07-27 | $14.07 | $18.49 | 651,493 | — | — |
| 2004-07-26 | $13.75 | $18.07 | 353,364 | — | — |
| 2004-07-23 | $12.95 | $17.01 | 72,665 | — | — |
| 2004-07-22 | $13.07 | $17.18 | 90,774 | — | — |
| 2004-07-21 | $13.01 | $17.10 | 63,836 | — | — |
| 2004-07-20 | $13.06 | $17.16 | 33,503 | — | — |
| 2004-07-19 | $12.98 | $17.05 | 47,764 | — | — |
| 2004-07-16 | $13.01 | $17.09 | 63,384 | — | — |
| 2004-07-15 | $13.04 | $17.13 | 69,496 | — | — |
| 2004-07-14 | $13.05 | $17.15 | 102,546 | — | — |
| 2004-07-13 | $13.18 | $17.32 | 34,861 | — | — |
| 2004-07-12 | $13.17 | $17.31 | 59,535 | — | — |
| 2004-07-09 | $13.19 | $17.33 | 67,458 | — | — |
| 2004-07-08 | $13.13 | $17.26 | 146,914 | — | — |
| 2004-07-07 | $13.20 | $17.35 | 81,040 | — | — |
| 2004-07-06 | $13.20 | $17.35 | 96,886 | — | — |
| 2004-07-02 | $13.16 | $17.30 | 77,192 | — | — |
| 2004-07-01 | $13.19 | $17.33 | 63,157 | — | — |
| 2004-06-30 | $13.21 | $17.36 | 121,334 | — | — |
| 2004-06-29 | $13.29 | $17.47 | 83,531 | — | — |
| 2004-06-28 | $13.42 | $17.64 | 57,724 | — | — |
| 2004-06-25 | $13.54 | $17.79 | 144,424 | — | — |
| 2004-06-24 | $13.27 | $17.44 | 64,063 | — | — |
| 2004-06-23 | $13.30 | $17.48 | 43,916 | — | — |
| 2004-06-22 | $13.32 | $17.50 | 128,125 | — | — |
| 2004-06-21 | $13.30 | $17.47 | 327,784 | — | — |
| 2004-06-18 | $13.25 | $17.41 | 192,188 | — | — |
| 2004-06-17 | $13.13 | $17.25 | 103,677 | — | — |
| 2004-06-16 | $13.10 | $17.21 | 148,725 | — | — |
| 2004-06-15 | $13.16 | $17.30 | 86,021 | — | — |
| 2004-06-14 | $13.16 | $17.30 | 102,772 | — | — |
| 2004-06-10 | $13.52 | $17.77 | 56,366 | — | — |
| 2004-06-09 | $13.56 | $17.82 | 83,531 | — | — |
| 2004-06-08 | $13.72 | $18.03 | 60,214 | — | — |
| 2004-06-07 | $13.80 | $18.13 | 102,772 | — | — |
| 2004-06-04 | $13.67 | $17.96 | 22,863 | — | — |
| 2004-06-03 | $13.73 | $18.04 | 103,225 | — | — |
| 2004-06-02 | $13.77 | $18.10 | 46,859 | — | — |
| 2004-06-01 | $13.83 | $18.17 | 70,854 | — | — |
| 2004-05-28 | $13.86 | $18.22 | 98,924 | — | — |
| 2004-05-27 | $14.02 | $18.42 | 100,282 | — | — |
| 2004-05-26 | $14.15 | $18.60 | 143,745 | — | — |
| 2004-05-25 | $13.92 | $18.30 | 156,874 | — | — |
| 2004-05-24 | $13.31 | $17.49 | 97,113 | — | — |
| 2004-05-21 | $13.38 | $17.58 | 124,956 | — | — |
| 2004-05-20 | $13.26 | $17.43 | 127,673 | — | — |
| 2004-05-19 | $13.19 | $17.33 | 116,581 | — | — |
| 2004-05-18 | $13.24 | $17.40 | 114,996 | — | — |
| 2004-05-17 | $13.24 | $17.40 | 150,536 | — | — |
| 2004-05-14 | $13.31 | $17.49 | 233,161 | — | — |
| 2004-05-13 | $13.50 | $17.74 | 102,772 | — | — |
| 2004-05-12 | $13.32 | $17.51 | 183,133 | — | — |
| 2004-05-11 | $13.45 | $17.68 | 185,623 | — | — |
| 2004-05-10 | $13.39 | $17.59 | 215,052 | — | — |
| 2004-05-07 | $13.46 | $17.69 | 164,118 | — | — |
| 2004-05-06 | $13.94 | $18.31 | 99,150 | — | — |
| 2004-05-05 | $14.16 | $18.60 | 174,984 | — | — |
| 2004-05-04 | $14.28 | $18.48 | 214,372 | — | — |
| 2004-05-03 | $14.05 | $18.18 | 113,185 | — | — |
| 2004-04-30 | $14.23 | $18.41 | 85,341 | — | — |
| 2004-04-29 | $14.20 | $18.37 | 99,603 | — | — |
| 2004-04-28 | $14.24 | $18.42 | 238,141 | — | — |
| 2004-04-27 | $14.53 | $18.80 | 196,716 | — | — |
| 2004-04-26 | $14.64 | $18.94 | 131,747 | — | — |
| 2004-04-23 | $14.66 | $18.96 | 71,307 | — | — |
| 2004-04-22 | $14.75 | $19.08 | 186,076 | — | — |
| 2004-04-21 | $14.57 | $18.85 | 110,469 | — | — |
| 2004-04-20 | $14.95 | $19.35 | 97,565 | — | — |
| 2004-04-19 | $14.80 | $19.15 | 47,764 | — | — |
| 2004-04-16 | $14.85 | $19.21 | 98,245 | — | — |
| 2004-04-15 | $14.70 | $19.02 | 121,334 | — | — |
| 2004-04-14 | $14.77 | $19.11 | 201,469 | — | — |
| 2004-04-13 | $15.30 | $19.80 | 92,359 | — | — |
| 2004-04-12 | $15.81 | $20.46 | 44,821 | — | — |
| 2004-04-08 | $15.90 | $20.57 | 112,732 | — | — |
| 2004-04-07 | $15.92 | $20.60 | 79,230 | — | — |
| 2004-04-06 | $15.95 | $20.63 | 76,513 | — | — |
| 2004-04-05 | $15.87 | $20.53 | 111,148 | — | — |
| 2004-04-02 | $15.79 | $20.43 | 71,307 | — | — |
| 2004-04-01 | $15.95 | $20.64 | 160,270 | — | — |
| 2004-03-31 | $15.86 | $20.52 | 150,083 | — | — |
| 2004-03-30 | $15.54 | $20.11 | 128,578 | — | — |
| 2004-03-29 | $15.71 | $20.32 | 100,508 | — | — |
| 2004-03-26 | $15.66 | $20.26 | 105,715 | — | — |
| 2004-03-25 | $15.62 | $20.21 | 134,690 | — | — |
| 2004-03-24 | $15.51 | $20.07 | 142,160 | — | — |
| 2004-03-23 | $15.78 | $20.41 | 67,685 | — | — |
| 2004-03-22 | $15.90 | $20.57 | 48,896 | — | — |
| 2004-03-19 | $15.99 | $20.69 | 15,167 | — | — |
| 2004-03-18 | $15.99 | $20.69 | 43,237 | — | — |
| 2004-03-17 | $16.00 | $20.70 | 66,779 | — | — |
| 2004-03-16 | $15.92 | $20.59 | 28,070 | — | — |
| 2004-03-15 | $15.94 | $20.62 | 39,388 | — | — |
| 2004-03-12 | $15.97 | $20.66 | 39,388 | — | — |
| 2004-03-11 | $16.00 | $20.69 | 116,354 | — | — |
| 2004-03-10 | $16.14 | $20.88 | 102,546 | — | — |
| 2004-03-09 | $16.35 | $21.15 | 83,757 | — | — |
| 2004-03-08 | $16.30 | $21.09 | 19,241 | — | — |
| 2004-03-05 | $16.31 | $21.11 | 60,894 | — | — |
| 2004-03-04 | $16.10 | $20.83 | 65,195 | — | — |
| 2004-03-03 | $16.22 | $20.99 | 105,715 | — | — |
| 2004-03-02 | $16.30 | $21.08 | 50,028 | — | — |
| 2004-03-01 | $16.39 | $21.20 | 87,832 | — | — |
| 2004-02-27 | $16.30 | $21.09 | 67,232 | — | — |
| 2004-02-26 | $16.25 | $21.03 | 74,476 | — | — |
| 2004-02-25 | $16.11 | $20.84 | 123,824 | — | — |
| 2004-02-24 | $16.04 | $20.75 | 58,630 | — | — |
| 2004-02-23 | $16.11 | $20.84 | 70,627 | — | — |
| 2004-02-20 | $16.04 | $20.75 | 61,120 | — | — |
| 2004-02-19 | $16.40 | $21.21 | 210,071 | — | — |
| 2004-02-18 | $16.34 | $21.15 | 252,176 | — | — |
| 2004-02-17 | $16.35 | $21.16 | 80,814 | — | — |
| 2004-02-13 | $16.08 | $20.80 | 40,067 | — | — |
| 2004-02-12 | $16.14 | $20.88 | 39,162 | — | — |
| 2004-02-11 | $16.15 | $20.89 | 107,073 | — | — |
| 2004-02-10 | $15.97 | $20.67 | 75,155 | — | — |
| 2004-02-09 | $16.18 | $20.93 | 162,081 | — | — |
| 2004-02-06 | $16.22 | $20.99 | 76,966 | — | — |
| 2004-02-05 | $16.30 | $21.09 | 124,730 | — | — |
| 2004-02-04 | $16.69 | $21.60 | 156,648 | — | — |
| 2004-02-03 | $17.14 | $21.88 | 239,952 | — | — |
| 2004-02-02 | $17.00 | $21.71 | 41,878 | — | — |
| 2004-01-30 | $16.90 | $21.58 | 90,548 | — | — |
| 2004-01-29 | $16.69 | $21.31 | 48,443 | — | — |
| 2004-01-28 | $16.96 | $21.66 | 61,799 | — | — |
| 2004-01-27 | $17.18 | $21.94 | 104,583 | — | — |
| 2004-01-26 | $17.31 | $22.11 | 88,058 | — | — |
| 2004-01-23 | $17.00 | $21.71 | 72,438 | — | — |
| 2004-01-22 | $17.09 | $21.83 | 51,839 | — | — |
| 2004-01-21 | $17.15 | $21.90 | 107,978 | — | — |
| 2004-01-20 | $16.91 | $21.60 | 228,634 | — | — |
| 2004-01-16 | $16.36 | $20.90 | 95,302 | — | — |
| 2004-01-15 | $16.21 | $20.70 | 100,282 | — | — |
| 2004-01-14 | $16.16 | $20.64 | 32,597 | — | — |
| 2004-01-13 | $16.10 | $20.56 | 45,048 | — | — |
| 2004-01-12 | $16.13 | $20.60 | 49,575 | — | — |
| 2004-01-09 | $16.17 | $20.65 | 44,369 | — | — |
| 2004-01-08 | $16.16 | $20.64 | 47,990 | — | — |
| 2004-01-07 | $16.18 | $20.66 | 76,966 | — | — |
| 2004-01-06 | $16.17 | $20.65 | 133,106 | — | — |
| 2004-01-05 | $16.04 | $20.48 | 89,869 | — | — |
| 2004-01-02 | $15.89 | $20.29 | 57,272 | — | — |