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
- 1998-03-06 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 | $16.53 | $19.11 | 1,800 | — | — |
| 2004-12-30 | $16.56 | $19.14 | 1,600 | — | — |
| 2004-12-29 | $16.65 | $19.25 | 300 | — | — |
| 2004-12-28 | $16.60 | $19.19 | 4,600 | — | — |
| 2004-12-27 | $16.82 | $19.45 | 11,900 | — | — |
| 2004-12-23 | $16.70 | $19.31 | 300 | — | — |
| 2004-12-22 | $16.67 | $19.27 | 4,500 | — | — |
| 2004-12-21 | $16.68 | $19.28 | 1,800 | — | — |
| 2004-12-20 | $16.65 | $19.25 | 7,800 | — | — |
| 2004-12-17 | $16.70 | $19.31 | 6,100 | — | — |
| 2004-12-16 | $16.54 | $19.12 | 3,800 | — | — |
| 2004-12-15 | $16.50 | $19.08 | 6,900 | — | — |
| 2004-12-14 | $16.03 | $18.53 | 173,400 | — | — |
| 2004-12-13 | $16.05 | $18.55 | 5,200 | — | — |
| 2004-12-10 | $15.88 | $18.36 | 2,500 | — | — |
| 2004-12-09 | $15.96 | $18.45 | 1,900 | — | — |
| 2004-12-08 | $15.81 | $18.28 | 6,300 | — | — |
| 2004-12-07 | $15.51 | $17.79 | 2,100 | — | — |
| 2004-12-06 | $15.65 | $17.95 | 2,900 | — | — |
| 2004-12-03 | $15.78 | $18.10 | 103,200 | — | — |
| 2004-12-02 | $16.04 | $18.39 | 2,300 | — | — |
| 2004-12-01 | $15.93 | $18.27 | 5,100 | — | — |
| 2004-11-30 | $16.05 | $18.41 | 2,400 | — | — |
| 2004-11-29 | $16.10 | $18.46 | 6,500 | — | — |
| 2004-11-26 | $15.95 | $18.29 | 1,700 | — | — |
| 2004-11-24 | $15.90 | $18.23 | 3,300 | — | — |
| 2004-11-23 | $15.98 | $18.33 | 1,500 | — | — |
| 2004-11-22 | $15.80 | $18.12 | 5,800 | — | — |
| 2004-11-19 | $15.51 | $17.79 | 3,100 | — | — |
| 2004-11-18 | $15.38 | $17.64 | 5,500 | — | — |
| 2004-11-17 | $15.15 | $17.37 | 2,000 | — | — |
| 2004-11-16 | $14.90 | $17.09 | 21,700 | — | — |
| 2004-11-15 | $15.19 | $17.42 | 4,600 | — | — |
| 2004-11-12 | $15.19 | $17.42 | 3,000 | — | — |
| 2004-11-11 | $15.19 | $17.42 | 2,800 | — | — |
| 2004-11-10 | $15.14 | $17.36 | 2,700 | — | — |
| 2004-11-09 | $15.00 | $17.20 | 50,200 | — | — |
| 2004-11-08 | $15.40 | $17.66 | 2,000 | — | — |
| 2004-11-05 | $15.25 | $17.49 | 7,500 | — | — |
| 2004-11-04 | $15.25 | $17.49 | 5,900 | — | — |
| 2004-11-03 | $15.50 | $17.77 | 5,800 | — | — |
| 2004-11-02 | $15.56 | $17.84 | 5,200 | — | — |
| 2004-11-01 | $15.55 | $17.83 | 8,400 | — | — |
| 2004-10-29 | $15.60 | $17.89 | 7,200 | — | — |
| 2004-10-28 | $15.35 | $17.60 | 8,900 | — | — |
| 2004-10-27 | $15.48 | $17.75 | 7,700 | — | — |
| 2004-10-26 | $15.26 | $17.50 | 3,000 | — | — |
| 2004-10-25 | $15.14 | $17.36 | 1,800 | — | — |
| 2004-10-22 | $15.03 | $17.24 | 2,100 | — | — |
| 2004-10-21 | $15.15 | $17.37 | 1,400 | — | — |
| 2004-10-20 | $15.06 | $17.27 | 1,800 | — | — |
| 2004-10-19 | $15.00 | $17.20 | 7,100 | — | — |
| 2004-10-18 | $15.30 | $17.55 | 2,800 | — | — |
| 2004-10-15 | $15.15 | $17.37 | 3,200 | — | — |
| 2004-10-14 | $15.65 | $17.95 | 2,500 | — | — |
| 2004-10-13 | $16.01 | $18.36 | 1,200 | — | — |
| 2004-10-12 | $16.30 | $18.69 | 1,900 | — | — |
| 2004-10-11 | $16.25 | $18.63 | 1,100 | — | — |
| 2004-10-08 | $16.18 | $18.55 | 26,800 | — | — |
| 2004-10-07 | $16.46 | $18.88 | 1,900 | — | — |
| 2004-10-06 | $16.39 | $18.80 | 1,500 | — | — |
| 2004-10-05 | $16.21 | $18.59 | 6,000 | — | — |
| 2004-10-04 | $16.48 | $18.90 | 1,100 | — | — |
| 2004-10-01 | $16.49 | $18.91 | 2,900 | — | — |
| 2004-09-30 | $16.00 | $18.35 | 64,600 | — | — |
| 2004-09-29 | $16.70 | $19.15 | 1,600 | — | — |
| 2004-09-28 | $16.73 | $19.19 | 1,800 | — | — |
| 2004-09-27 | $16.97 | $19.46 | 4,200 | — | — |
| 2004-09-24 | $16.75 | $19.21 | 7,900 | — | — |
| 2004-09-23 | $17.01 | $19.51 | 5,600 | — | — |
| 2004-09-22 | $16.74 | $19.20 | 4,200 | — | — |
| 2004-09-21 | $17.06 | $19.56 | 1,300 | — | — |
| 2004-09-20 | $17.00 | $19.49 | 5,400 | — | — |
| 2004-09-17 | $17.07 | $19.58 | 24,400 | — | — |
| 2004-09-16 | $16.94 | $19.43 | 2,000 | — | — |
| 2004-09-15 | $16.98 | $19.47 | 2,300 | — | — |
| 2004-09-14 | $17.05 | $19.55 | 4,400 | — | — |
| 2004-09-13 | $17.60 | $20.18 | 8,400 | — | — |
| 2004-09-10 | $17.30 | $19.84 | 9,700 | — | — |
| 2004-09-09 | $17.01 | $19.51 | 15,500 | — | — |
| 2004-09-08 | $16.49 | $18.91 | 4,200 | — | — |
| 2004-09-07 | $16.45 | $18.86 | 6,400 | — | — |
| 2004-09-03 | $16.22 | $18.60 | 2,400 | — | — |
| 2004-09-02 | $15.85 | $18.18 | 2,600 | — | — |
| 2004-09-01 | $16.00 | $18.35 | 10,200 | — | — |
| 2004-08-31 | $15.95 | $18.29 | 9,300 | — | — |
| 2004-08-30 | $16.01 | $18.36 | 13,100 | — | — |
| 2004-08-27 | $16.00 | $18.35 | 7,800 | — | — |
| 2004-08-26 | $16.00 | $18.35 | 7,100 | — | — |
| 2004-08-25 | $16.00 | $18.35 | 3,700 | — | — |
| 2004-08-24 | $15.92 | $18.26 | 4,700 | — | — |
| 2004-08-23 | $15.70 | $18.00 | 4,900 | — | — |
| 2004-08-20 | $15.26 | $17.50 | 7,000 | — | — |
| 2004-08-19 | $15.97 | $18.31 | 1,900 | — | — |
| 2004-08-18 | $15.90 | $18.23 | 1,400 | — | — |
| 2004-08-17 | $15.90 | $18.23 | 18,300 | — | — |
| 2004-08-16 | $16.55 | $18.98 | 7,000 | — | — |
| 2004-08-13 | $16.06 | $18.42 | 5,300 | — | — |
| 2004-08-12 | $16.17 | $18.54 | 7,400 | — | — |
| 2004-08-11 | $16.45 | $18.86 | 2,000 | — | — |
| 2004-08-10 | $16.69 | $19.14 | 39,900 | — | — |
| 2004-08-09 | $16.00 | $18.35 | 41,500 | — | — |
| 2004-08-06 | $14.19 | $16.27 | 5,600 | — | — |
| 2004-08-05 | $14.06 | $16.12 | 5,300 | — | — |
| 2004-08-04 | $14.07 | $16.13 | 2,300 | — | — |
| 2004-08-03 | $14.07 | $16.13 | 3,500 | — | — |
| 2004-08-02 | $14.07 | $16.13 | 7,700 | — | — |
| 2004-07-30 | $14.02 | $16.08 | 20,500 | — | — |
| 2004-07-29 | $14.00 | $16.05 | 11,800 | — | — |
| 2004-07-28 | $14.00 | $16.05 | 9,400 | — | — |
| 2004-07-27 | $14.14 | $16.22 | 745,900 | — | — |
| 2004-07-26 | $14.06 | $16.12 | 3,200 | — | — |
| 2004-07-23 | $14.09 | $16.16 | 4,000 | — | — |
| 2004-07-22 | $14.10 | $16.17 | 2,500 | — | — |
| 2004-07-21 | $14.05 | $16.11 | 3,800 | — | — |
| 2004-07-20 | $14.11 | $16.18 | 3,400 | — | — |
| 2004-07-19 | $14.05 | $16.11 | 3,100 | — | — |
| 2004-07-16 | $14.01 | $16.07 | 13,300 | — | — |
| 2004-07-15 | $14.05 | $16.11 | 5,900 | — | — |
| 2004-07-14 | $14.00 | $16.05 | 6,500 | — | — |
| 2004-07-13 | $14.29 | $16.39 | 7,800 | — | — |
| 2004-07-12 | $14.61 | $16.75 | 4,700 | — | — |
| 2004-07-09 | $14.08 | $16.15 | 5,800 | — | — |
| 2004-07-08 | $14.02 | $16.08 | 24,600 | — | — |
| 2004-07-07 | $13.97 | $16.02 | 32,200 | — | — |
| 2004-07-06 | $14.20 | $16.28 | 33,700 | — | — |
| 2004-07-02 | $14.69 | $16.85 | 3,000 | — | — |
| 2004-07-01 | $14.67 | $16.82 | 6,900 | — | — |
| 2004-06-30 | $15.00 | $17.20 | 13,400 | — | — |
| 2004-06-29 | $14.92 | $17.11 | 21,000 | — | — |
| 2004-06-28 | $14.80 | $16.97 | 79,300 | — | — |
| 2004-06-25 | $15.20 | $17.43 | 90,300 | — | — |
| 2004-06-24 | $15.79 | $18.11 | 8,500 | — | — |
| 2004-06-23 | $15.89 | $18.22 | 13,200 | — | — |
| 2004-06-22 | $15.74 | $18.05 | 11,600 | — | — |
| 2004-06-21 | $15.21 | $17.44 | 8,200 | — | — |
| 2004-06-18 | $15.12 | $17.34 | 10,700 | — | — |
| 2004-06-17 | $15.42 | $17.68 | 7,000 | — | — |
| 2004-06-16 | $15.16 | $17.38 | 15,700 | — | — |
| 2004-06-15 | $15.39 | $17.65 | 4,800 | — | — |
| 2004-06-14 | $15.50 | $17.77 | 6,800 | — | — |
| 2004-06-10 | $15.71 | $18.02 | 23,200 | — | — |
| 2004-06-09 | $15.94 | $18.28 | 15,900 | — | — |
| 2004-06-08 | $16.50 | $18.92 | 7,800 | — | — |
| 2004-06-07 | $16.73 | $19.19 | 17,100 | — | — |
| 2004-06-04 | $16.85 | $19.32 | 29,700 | — | — |
| 2004-06-03 | $16.71 | $19.16 | 35,600 | — | — |
| 2004-06-02 | $16.95 | $19.44 | 28,000 | — | — |
| 2004-06-01 | $16.50 | $18.92 | 14,900 | — | — |
| 2004-05-28 | $16.25 | $18.63 | 7,000 | — | — |
| 2004-05-27 | $16.25 | $18.63 | 7,500 | — | — |
| 2004-05-26 | $16.45 | $18.86 | 16,000 | — | — |
| 2004-05-25 | $15.87 | $18.20 | 26,700 | — | — |
| 2004-05-24 | $14.98 | $17.18 | 19,800 | — | — |
| 2004-05-21 | $14.25 | $16.34 | 23,500 | — | — |
| 2004-05-20 | $13.32 | $15.27 | 2,500 | — | — |
| 2004-05-19 | $13.30 | $15.25 | 6,000 | — | — |
| 2004-05-18 | $13.30 | $15.25 | 19,500 | — | — |
| 2004-05-17 | $13.29 | $15.24 | 2,200 | — | — |
| 2004-05-14 | $13.33 | $15.29 | 1,000 | — | — |
| 2004-05-13 | $13.32 | $15.27 | 1,000 | — | — |
| 2004-05-12 | $13.30 | $15.25 | 900 | — | — |
| 2004-05-11 | $13.31 | $15.26 | 4,500 | — | — |
| 2004-05-10 | $13.15 | $15.08 | 16,800 | — | — |
| 2004-05-07 | $13.00 | $14.91 | 18,600 | — | — |
| 2004-05-06 | $13.38 | $15.34 | 2,300 | — | — |
| 2004-05-05 | $13.34 | $15.30 | 3,400 | — | — |
| 2004-05-04 | $13.34 | $15.30 | 4,900 | — | — |
| 2004-05-03 | $13.57 | $15.56 | 7,500 | — | — |
| 2004-04-30 | $13.57 | $15.56 | 7,400 | — | — |
| 2004-04-29 | $14.04 | $16.10 | 6,100 | — | — |
| 2004-04-28 | $13.76 | $15.78 | 9,500 | — | — |
| 2004-04-27 | $14.25 | $16.34 | 9,200 | — | — |
| 2004-04-26 | $14.57 | $16.71 | 6,100 | — | — |
| 2004-04-23 | $14.76 | $16.93 | 4,900 | — | — |
| 2004-04-22 | $14.85 | $17.03 | 17,200 | — | — |
| 2004-04-21 | $14.81 | $16.98 | 3,300 | — | — |
| 2004-04-20 | $14.78 | $16.95 | 9,700 | — | — |
| 2004-04-19 | $14.82 | $16.99 | 32,300 | — | — |
| 2004-04-16 | $14.30 | $16.40 | 29,400 | — | — |
| 2004-04-15 | $14.11 | $16.18 | 29,300 | — | — |
| 2004-04-14 | $13.50 | $15.48 | 7,400 | — | — |
| 2004-04-13 | $13.47 | $15.45 | 6,200 | — | — |
| 2004-04-12 | $13.50 | $15.48 | 5,300 | — | — |
| 2004-04-08 | $13.44 | $15.41 | 14,200 | — | — |
| 2004-04-07 | $13.46 | $15.44 | 4,500 | — | — |
| 2004-04-06 | $13.40 | $15.37 | 5,700 | — | — |
| 2004-04-05 | $13.56 | $15.55 | 14,600 | — | — |
| 2004-04-02 | $13.48 | $15.46 | 10,200 | — | — |
| 2004-04-01 | $13.09 | $15.01 | 20,900 | — | — |
| 2004-03-31 | $13.37 | $15.33 | 19,800 | — | — |
| 2004-03-30 | $13.70 | $15.71 | 14,500 | — | — |
| 2004-03-29 | $13.90 | $15.94 | 16,700 | — | — |
| 2004-03-26 | $13.36 | $15.32 | 2,200 | — | — |
| 2004-03-25 | $13.27 | $15.22 | 5,200 | — | — |
| 2004-03-24 | $13.05 | $14.97 | 12,700 | — | — |
| 2004-03-23 | $13.15 | $15.08 | 8,600 | — | — |
| 2004-03-22 | $13.32 | $15.27 | 21,400 | — | — |
| 2004-03-19 | $13.20 | $15.14 | 24,000 | — | — |
| 2004-03-18 | $13.04 | $14.95 | 41,500 | — | — |
| 2004-03-17 | $13.05 | $14.97 | 13,500 | — | — |
| 2004-03-16 | $12.77 | $14.64 | 16,400 | — | — |
| 2004-03-15 | $13.26 | $15.21 | 55,300 | — | — |
| 2004-03-12 | $12.82 | $14.70 | 22,100 | — | — |
| 2004-03-11 | $12.27 | $14.07 | 20,800 | — | — |
| 2004-03-10 | $11.50 | $13.19 | 27,800 | — | — |
| 2004-03-09 | $11.98 | $13.74 | 24,900 | — | — |
| 2004-03-08 | $11.43 | $13.11 | 24,300 | — | — |
| 2004-03-05 | $10.48 | $12.02 | 2,500 | — | — |
| 2004-03-04 | $10.53 | $12.08 | 25,400 | — | — |
| 2004-03-03 | $10.79 | $12.37 | 86,200 | — | — |
| 2004-03-02 | $11.30 | $12.96 | 10,500 | — | — |
| 2004-03-01 | $11.52 | $13.21 | 20,100 | — | — |
| 2004-02-27 | $11.35 | $13.02 | 43,600 | — | — |
| 2004-02-26 | $11.02 | $12.64 | 31,300 | — | — |
| 2004-02-25 | $11.00 | $12.61 | 101,100 | — | — |
| 2004-02-24 | $10.84 | $12.43 | 18,500 | — | — |
| 2004-02-23 | $11.04 | $12.66 | 106,900 | — | — |
| 2004-02-20 | $10.63 | $12.19 | 26,200 | — | — |
| 2004-02-19 | $10.04 | $11.51 | 15,000 | — | — |
| 2004-02-18 | $9.75 | $11.18 | 35,700 | — | — |
| 2004-02-17 | $9.25 | $10.61 | 942,500 | — | — |
| 2004-02-13 | $8.85 | $10.15 | 16,500 | — | — |
| 2004-02-12 | $8.31 | $9.53 | 1,000 | — | — |
| 2004-02-11 | $8.27 | $9.48 | 12,400 | — | — |
| 2004-02-10 | $8.25 | $9.46 | 10,000 | — | — |
| 2004-02-09 | $8.05 | $9.23 | 11,600 | — | — |
| 2004-02-06 | $7.60 | $8.72 | 4,100 | — | — |
| 2004-02-05 | $7.67 | $8.80 | 2,300 | — | — |
| 2004-02-04 | $7.60 | $8.72 | 1,000 | — | — |
| 2004-02-03 | $7.70 | $8.83 | 6,800 | — | — |
| 2004-02-02 | $7.50 | $8.60 | 500 | — | — |
| 2004-01-30 | $7.53 | $8.64 | 0 | — | — |
| 2004-01-29 | $7.53 | $8.64 | 100 | — | — |
| 2004-01-28 | $7.52 | $8.62 | 5,000 | — | — |
| 2004-01-27 | $7.41 | $8.50 | 3,100 | — | — |
| 2004-01-26 | $7.37 | $8.45 | 2,100 | — | — |
| 2004-01-23 | $7.32 | $8.39 | 3,100 | — | — |
| 2004-01-22 | $7.30 | $8.37 | 1,400 | — | — |
| 2004-01-21 | $7.30 | $8.37 | 2,300 | — | — |
| 2004-01-20 | $7.33 | $8.41 | 2,800 | — | — |
| 2004-01-16 | $7.36 | $8.44 | 3,900 | — | — |
| 2004-01-15 | $7.25 | $8.31 | 5,900 | — | — |
| 2004-01-14 | $6.95 | $7.97 | 9,600 | — | — |
| 2004-01-13 | $6.71 | $7.69 | 200 | — | — |
| 2004-01-12 | $6.71 | $7.69 | 3,900 | — | — |
| 2004-01-09 | $6.55 | $7.51 | 3,300 | — | — |
| 2004-01-08 | $6.50 | $7.45 | 900 | — | — |
| 2004-01-07 | $6.45 | $7.40 | 5,300 | — | — |
| 2004-01-06 | $6.35 | $7.28 | 38,800 | — | — |
| 2004-01-05 | $6.35 | $7.28 | 600 | — | — |
| 2004-01-02 | $6.40 | $7.34 | 17,600 | — | — |